裕民 (2606)-陽信-石牌券商分點個股進出

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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股▲6.35%
1037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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/10	15	60.57	187	60.88	61.30	-172	9,899	-1.74%	大賣/鉅額交易
2024/05/09	1	58.40	10	60.10	59.00	-9	8,897	-0.10%
2024/05/08	24	57.68	91	62.75	57.10	-67	8,408	-0.80%
2024/05/07	3	57.20	12	57.48	57.60	-9	7,191	-0.13%
2024/05/06	18	54.99	12	55.85	54.80	6	6,882	0.09%
2024/05/03	2	54.80	3	55.63	54.80	-1	6,818	-0.01%
2024/05/02	5	54.48	2	54.60	54.30	3	6,768	0.04%
2024/04/30	3	54.37	0	0.00	54.20	3	6,801	0.04%
2024/04/29	5	57.10	12.4	56.87	55.80	-7.4	6,749	-0.11%
2024/04/26	0	0.00	36	55.32	55.50	-36	6,702	-0.54%
2024/04/24	50	54.00	0	0.00	54.00	50	6,739	0.74%
2024/04/22	18	55.57	14	56.75	54.80	4	6,731	0.06%
2024/04/19	48	54.27	27	56.38	55.30	21	6,561	0.32%
2024/04/18	8	53.90	0	0.00	53.70	8	6,348	0.13%
2024/04/17	4	53.83	1.1	55.00	53.70	2.9	6,380	0.05%
2024/04/16	0	54.90	4	54.70	54.60	-4	6,422	-0.06%
2024/04/15	1	56.80	11	56.63	56.40	-10	6,546	-0.15%
2024/04/12	0.1	55.20	1	55.90	55.90	-0.9	6,550	-0.01%
2024/04/11	40.7	54.81	0	0.00	54.60	40.7	6,718	0.61%
2024/04/09	0	0.00	5	54.72	54.40	-5	7,181	-0.07%
2024/03/29	14	52.69	0	0.00	53.00	14	7,746	0.18%
2024/03/27	0	0.00	4	53.88	53.90	-4	8,268	-0.05%
2024/03/26	58	53.40	0.2	53.30	53.10	57.9	8,697	0.67%
2024/03/25	0.2	54.50	1	54.30	54.30	-0.9	8,908	-0.01%
2024/03/22	1	53.30	0	0.00	54.30	1	9,212	0.01%
2024/03/21	2.1	54.40	20	54.40	54.20	-17.9	9,782	-0.18%
2024/03/20	20	55.00	7	55.46	55.00	13	9,962	0.13%
2024/03/19	0	0.00	11	55.77	56.00	-11	10,054	-0.11%
2024/03/15	6	52.50	0	0.00	52.50	6	10,195	0.06%
2024/03/14	2	53.90	4	54.60	53.80	-2	10,348	-0.02%
2024/03/13	20	54.90	10	54.20	54.20	10	10,633	0.09%
2024/03/12	11	55.59	2	55.55	55.50	9	10,958	0.08%
2024/03/11	10	55.85	6	56.08	56.40	4	11,508	0.03%
2024/03/08	0	0.00	6	54.12	54.30	-6	13,559	-0.04%
2024/03/07	23	53.45	15	54.02	53.40	8	14,347	0.06%
2024/03/06	30	54.30	19	55.25	54.40	11	15,023	0.07%
2024/03/05	90	55.10	7	55.77	55.00	83	15,174	0.55%
2024/03/04	30	54.00	2	54.50	55.70	28	15,190	0.18%
2024/03/01	61	54.60	2	54.60	54.60	59	15,774	0.37%
2024/02/29	10	55.30	11	55.56	55.60	-1	15,998	-0.01%
2024/02/27	100	54.00	6	53.63	53.60	94	15,795	0.60%
2024/02/26	17	54.06	0	0.00	54.80	17	15,766	0.11%
2024/02/23	1	53.60	12	53.85	53.60	-11	15,632	-0.07%
2024/02/22	106	53.09	18	53.32	52.70	88	15,529	0.57%	大買/
2024/02/21	3	54.13	10	54.24	53.30	-7	15,338	-0.05%
2024/02/20	2	52.25	33	52.36	53.40	-31	15,142	-0.20%
2024/02/19	0	0.00	3	49.97	50.20	-3	14,915	-0.02%
2024/02/16	150	48.99	5	49.01	49.10	145	14,891	0.97%	大買/鉅額交易
2024/02/15	3	48.70	6	48.70	49.25	-3	14,956	-0.02%
2024/02/05	20	47.16	1	46.90	47.10	19	14,909	0.13%
2024/02/02	9	47.89	0	0.00	47.90	9	14,928	0.06%
2024/02/01	3	48.60	0	0.00	48.60	3	14,934	0.02%
2024/01/31	5	47.98	0	0.00	47.80	5	14,950	0.03%
2024/01/30	12	48.78	1	48.60	48.50	11	14,941	0.07%
2024/01/29	1	49.30	27	49.13	49.30	-26	14,969	-0.17%
2024/01/26	4	48.39	1	48.55	48.20	3	15,072	0.02%
2024/01/25	8	48.34	0	0.00	48.60	8	15,132	0.05%
2024/01/24	4	48.66	0	0.00	48.45	4	15,121	0.03%
2024/01/23	5	48.64	0	0.00	48.65	5	15,088	0.03%
2024/01/22	6	48.33	0	0.00	48.40	6	15,122	0.04%
2024/01/19	21	48.64	0	0.00	48.30	21	15,095	0.14%
2024/01/18	2	48.68	0	0.00	48.65	2	15,094	0.01%
2024/01/17	14	48.07	0	0.00	47.80	14	15,068	0.09%
2024/01/16	24	48.78	0	0.00	48.45	24	15,033	0.16%
2024/01/15	2	49.90	0	0.00	50.00	2	15,039	0.01%
2024/01/12	2	50.20	3	50.20	50.00	-1	15,155	-0.01%
2024/01/11	7	49.78	0	0.00	49.70	7	15,349	0.05%
2024/01/10	3	50.73	0	0.00	50.30	3	15,379	0.02%
2024/01/09	4	51.55	10	51.40	51.70	-6	15,301	-0.04%
2024/01/08	1	53.70	0	0.00	53.70	1	15,130	0.01%
2024/01/05	2	54.10	10	54.90	54.90	-8	15,025	-0.05%
2024/01/04	1	54.20	32	54.18	54.40	-31	14,758	-0.21%
2024/01/03	21	52.52	31	53.18	52.80	-10	14,465	-0.07%
2024/01/02	9	53.20	8	54.26	52.60	1	14,470	0.01%
2023/12/29	7	51.84	0	0.00	52.10	7	14,338	0.05%
2023/12/27	10	52.90	12	53.30	52.80	-2	14,386	-0.01%
2023/12/26	20	52.48	21	52.13	52.60	-1	14,313	-0.01%
2023/12/25	22	51.54	1	50.50	50.40	21	14,156	0.15%
2023/12/22	5	53.86	4	54.13	53.70	1	14,014	0.01%
2023/12/21	7	53.86	10	53.95	53.60	-3	13,779	-0.02%
2023/12/20	0	0.00	1	52.10	52.10	-1	13,365	-0.01%
2023/12/19	1	53.20	1	52.60	51.60	0	13,198	0.00%
2023/12/18	3	52.33	10	52.93	53.00	-7	13,098	-0.05%
2023/12/15	1	51.60	2	51.80	51.60	-1	12,775	-0.01%
2023/12/14	5	52.00	22	51.95	51.70	-17	12,793	-0.13%
2023/12/13	1	52.60	1	53.80	52.70	0	12,866	0.00%
2023/12/11	6	52.58	2	52.50	52.50	4	13,526	0.03%
2023/12/08	5	53.78	3	53.20	53.20	2	13,354	0.01%
2023/12/07	18	53.03	11	53.39	53.10	7	13,060	0.05%
2023/12/06	46	54.78	33	55.26	54.70	13	12,717	0.10%
2023/12/05	39	58.86	19	58.11	57.00	20	12,129	0.16%
2023/12/04	8	55.24	35	56.42	56.90	-27	9,925	-0.27%
2023/12/01	5	51.80	35	51.36	51.80	-30	9,065	-0.33%
2023/11/30	23	48.70	43	50.19	48.35	-20	8,376	-0.24%
2023/11/29	8	48.06	0	0.00	47.90	8	8,206	0.10%
2023/11/28	55	49.30	14	50.29	48.55	41	8,083	0.51%
2023/11/27	1	48.65	26	48.26	47.80	-25	7,400	-0.34%
2023/11/24	3	45.40	36	45.64	45.90	-33	7,117	-0.46%
2023/11/23	9	44.96	1	45.40	44.85	8	7,084	0.11%
2023/11/22	13	44.62	10	45.15	45.20	3	7,048	0.04%
2023/11/21	7	45.09	0	0.00	45.00	7	7,089	0.10%
2023/11/20	18	45.01	0	0.00	45.00	18	7,150	0.25%
2023/11/17	15	45.40	4	46.03	45.70	11	7,258	0.15%
2023/11/16	0	0.00	3	45.07	45.05	-3	7,488	-0.04%
2023/11/15	4	44.38	0	0.00	44.70	4	7,968	0.05%
2023/11/14	4	44.56	1	44.30	44.30	3	8,634	0.03%
2023/11/13	0	0.00	1	44.75	44.85	-1	8,659	-0.01%
2023/11/10	6	45.63	42	45.52	45.00	-36	8,629	-0.42%
2023/11/09	6	46.50	9	46.50	46.20	-3	8,576	-0.03%
2023/11/08	0	0.00	5	47.33	47.30	-5	8,651	-0.06%
2023/11/03	0	0.00	3	47.08	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	11	45.36	45.95	-11	8,607	-0.13%
2023/11/01	0.1	44.10	3	44.40	44.05	-2.9	8,576	-0.03%
2023/10/31	7	44.14	4	44.20	44.30	3	8,586	0.03%
2023/10/30	6	43.71	21	44.54	44.60	-15	8,603	-0.17%
2023/10/27	6	43.23	25	43.34	44.15	-19	8,584	-0.22%
2023/10/26	4	43.63	4	44.15	43.60	0	8,624	0.00%
2023/10/25	5	44.92	0	0.00	44.75	5	8,709	0.06%
2023/10/24	1	44.85	0	0.00	45.10	1	8,780	0.01%
2023/10/23	7	45.54	4	46.10	45.20	3	8,736	0.03%
2023/10/20	3	46.42	3	47.37	46.90	0	8,654	0.00%
2023/10/19	4	48.48	12	48.25	48.70	-8	8,620	-0.09%
2023/10/18	1	46.95	8	47.19	46.20	-7	8,414	-0.08%
2023/10/17	0	0.00	30	46.27	46.20	-30	8,324	-0.36%
2023/10/16	2	45.80	13	46.37	46.10	-11	8,348	-0.13%
2023/10/12	3	46.33	0	0.00	46.75	3	8,350	0.04%
2023/10/11	14	46.78	1	48.05	46.35	13	8,339	0.16%
2023/10/06	9.3	46.28	47	47.38	47.35	-37.7	8,251	-0.46%
2023/10/04	42	45.47	0	0.00	45.40	42	8,133	0.52%
2023/10/03	23	46.13	11	45.91	45.80	12	8,093	0.15%
2023/10/02	10	47.17	0	0.00	46.80	10	8,043	0.12%
2023/09/28	13	48.49	5	49.15	47.85	8	8,094	0.10%
2023/09/27	21	48.37	31	48.78	48.30	-10	8,137	-0.12%
2023/09/26	17	47.72	16	48.08	47.80	1	8,036	0.01%
2023/09/25	32	48.22	35	48.48	48.40	-3	8,079	-0.04%
2023/09/22	25	48.78	0	0.00	48.30	25	8,089	0.31%
2023/09/21	14	49.53	16	49.59	49.45	-2	8,031	-0.02%
2023/09/20	26	49.80	11	49.76	49.75	15	7,883	0.19%
2023/09/19	16	50.59	0	0.00	50.20	16	7,605	0.21%
2023/09/18	21	50.19	25	50.22	50.70	-4	7,397	-0.05%
2023/09/15	13	50.56	35	50.28	50.00	-22	7,169	-0.31%
2023/09/13	8	44.39	21	44.16	44.65	-13	6,258	-0.21%
2023/09/12	8	44.69	0	0.00	44.65	8	6,246	0.13%
2023/09/11	4	45.01	4	45.00	44.70	0	6,246	0.00%
2023/09/08	11	46.00	17	46.28	45.75	-6	6,222	-0.10%
2023/09/07	3	45.17	5	45.30	45.05	-2	6,162	-0.03%
2023/09/06	1	45.90	7	46.33	45.65	-6	6,172	-0.10%
2023/09/05	15	46.67	11.4	46.70	46.45	3.6	6,160	0.06%
2023/09/04	3	46.62	9	45.92	46.65	-6	6,133	-0.10%
2023/09/01	5	45.04	3	45.20	44.90	2	6,076	0.03%
2023/08/31	6	45.64	0	0.00	45.45	6	6,100	0.10%
2023/08/29	0	0.00	1	45.60	45.50	-1	6,101	-0.02%
2023/08/28	0	0.00	1	45.55	44.80	-1	6,111	-0.02%
2023/08/25	10	45.65	13	45.75	45.10	-3	6,142	-0.05%
2023/08/24	5	45.85	10	45.95	45.75	-5	6,107	-0.08%
2023/08/23	7	46.89	2	47.75	46.65	5	6,043	0.08%
2023/08/22	0	0.00	10	46.34	47.40	-10	6,039	-0.17%
2023/08/21	21	46.77	8	46.39	46.30	13	5,782	0.22%
2023/08/18	14	48.31	26	47.36	49.05	-12	5,297	-0.23%
2023/08/17	1	44.25	5	44.32	44.60	-4	4,597	-0.09%
2023/08/16	2	42.15	0	0.00	42.10	2	4,482	0.04%
2023/08/15	3	42.57	0	0.00	42.60	3	4,471	0.07%
2023/08/14	9	42.72	0	0.00	42.00	9	4,461	0.20%
2023/08/11	1	43.35	0	0.00	44.30	1	4,362	0.02%
2023/08/10	0	0.00	4	43.80	43.75	-4	4,310	-0.09%
2023/08/09	4	42.85	0	0.00	42.80	4	4,249	0.09%
2023/08/08	0	0.00	3	43.60	43.55	-3	4,268	-0.07%
2023/08/07	2	42.85	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	12	43.28	43.90	-12	4,372	-0.27%
2023/08/02	4	43.50	0	0.00	43.50	4	4,360	0.09%
2023/08/01	3	43.18	0	0.00	43.45	3	4,340	0.07%
2023/07/31	7	43.01	0	0.00	42.50	7	4,403	0.16%
2023/07/28	4	44.29	9	44.37	44.05	-5	4,374	-0.11%
2023/07/27	5	43.14	5	43.09	43.20	0	4,271	0.00%
2023/07/26	10	41.28	0	0.00	41.25	10	4,253	0.24%
2023/07/24	13	41.71	0	0.00	40.85	13	4,345	0.30%
2023/07/21	4	42.89	0	0.00	42.80	4	4,336	0.09%
2023/07/20	1	43.50	0	0.00	43.50	1	4,351	0.02%
2023/07/19	3	42.85	0	0.00	42.80	3	4,354	0.07%
2023/07/18	2	43.00	0	0.00	43.00	2	4,369	0.05%
2023/07/17	5	43.34	0	0.00	43.40	5	4,338	0.12%
2023/07/14	0	0.00	3	43.00	43.80	-3	4,340	-0.07%
2023/07/12	3	42.30	0	0.00	42.95	3	4,357	0.07%
2023/07/11	0	0.00	10	43.50	43.45	-10	4,331	-0.23%
2023/07/10	10	43.77	9	43.60	43.50	1	4,397	0.02%
2023/07/07	1	44.95	3	44.95	45.00	-2	4,376	-0.05%
2023/07/06	8	45.81	1	46.05	45.30	7	4,363	0.16%
2023/07/04	4	49.10	7	49.25	49.30	-3	4,326	-0.07%
2023/07/03	0	0.00	3	48.63	48.50	-3	4,524	-0.07%
2023/06/29	2	47.25	0	0.00	47.20	2	4,500	0.04%
2023/06/28	1	47.50	0	0.00	47.35	1	4,520	0.02%
2023/06/27	2	48.20	0	0.00	48.20	2	4,492	0.04%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/19	4	48.90	0	0.00	48.60	4	4,688	0.09%
2023/06/16	0	0.00	5	49.80	49.45	-5	4,670	-0.11%
2023/06/14	0	0.00	2	50.00	49.70	-2	4,760	-0.04%
2023/06/13	2	48.73	0	0.00	48.85	2	4,833	0.04%
2023/06/12	3	49.12	2	49.10	49.05	1	5,046	0.02%
2023/06/09	4	49.38	0	0.00	49.30	4	5,098	0.08%
2023/06/08	1	49.60	5	50.05	49.60	-4	5,238	-0.08%
2023/06/07	6	49.40	2	50.00	49.30	4	5,326	0.08%
2023/06/06	7	49.31	1	49.60	49.45	6	5,344	0.11%
2023/06/05	17	48.66	4	48.78	48.70	13	5,525	0.24%
2023/06/02	5	48.17	0	0.00	48.20	5	5,679	0.09%
2023/06/01	6	47.66	0	0.00	47.95	6	5,797	0.10%
2023/05/31	4	48.60	0	0.00	48.40	4	5,966	0.07%
2023/05/30	4	49.14	0	0.00	49.05	4	6,381	0.06%
2023/05/29	4	49.76	0	0.00	49.75	4	6,771	0.06%
2023/05/26	29	49.69	20	49.05	49.05	9	7,480	0.12%
2023/05/25	25	51.33	0	0.00	50.80	25	7,598	0.33%
2023/05/24	4	52.18	0	0.00	52.20	4	7,601	0.05%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/19	1	53.30	0	0.00	53.50	1	7,625	0.01%
2023/05/16	1	52.70	0	0.00	53.40	1	7,641	0.01%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	2	54.20	0	0.00	54.30	2	7,672	0.03%
2023/05/11	5	55.66	2	55.35	55.10	3	7,674	0.04%
2023/05/10	1	53.00	8	54.70	55.10	-7	7,665	-0.09%
2023/05/09	1	52.50	0	0.00	52.50	1	7,599	0.01%
2023/05/05	6	51.88	1	53.30	51.90	5	7,623	0.07%
2023/05/04	3	53.30	0	0.00	53.30	3	7,607	0.04%
2023/05/03	1	52.60	0	0.00	53.30	1	7,646	0.01%
2023/04/28	0	0.00	10	53.64	54.40	-10	7,622	-0.13%
2023/04/27	12	51.68	10	52.20	51.90	2	7,602	0.03%
2023/04/26	14	51.99	0	0.00	51.90	14	7,601	0.18%
2023/04/25	2	54.30	0	0.00	53.70	2	7,582	0.03%
2023/04/21	2	55.15	0	0.00	54.70	2	7,611	0.03%
2023/04/20	0	0.00	1	56.60	55.90	-1	7,580	-0.01%
2023/04/19	4	56.40	6	56.62	56.10	-2	7,634	-0.03%
2023/04/18	1	56.90	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	3	58.30	58.50	-3	7,628	-0.04%
2023/04/14	1	56.50	5	57.72	57.70	-4	7,704	-0.05%
2023/04/13	1	56.20	3	57.47	57.10	-2	7,729	-0.03%
2023/04/12	1	56.60	1	56.80	56.80	0	7,661	0.00%
2023/04/11	0	0.00	1	57.50	57.00	-1	7,674	-0.01%
2023/04/10	4	57.33	0	0.00	57.00	4	7,711	0.05%
2023/04/07	0	0.00	62	57.30	57.60	-62	7,673	-0.81%
2023/04/06	129	56.92	86	57.76	55.80	43	7,597	0.57%	大買/
2023/03/31	1	56.00	3	56.03	55.80	-2	7,472	-0.03%
2023/03/30	1	53.80	0	0.00	54.50	1	7,899	0.01%
2023/03/29	6	53.60	0	0.00	53.80	6	8,193	0.07%
2023/03/28	2	54.20	5	54.62	54.50	-3	8,489	-0.04%
2023/03/27	1	54.90	2	55.00	54.60	-1	8,860	-0.01%
2023/03/24	1	54.10	10	53.95	54.10	-9	9,209	-0.10%
2023/03/23	13	54.40	0	0.00	53.80	13	9,429	0.14%
2023/03/22	9	56.26	1	56.20	56.20	8	9,505	0.08%
2023/03/21	1	55.60	6	56.13	56.80	-5	9,597	-0.05%
2023/03/20	5	55.80	1	56.70	55.80	4	9,645	0.04%
2023/03/17	9	56.32	0	0.00	56.20	9	9,697	0.09%
2023/03/16	11	57.75	7	57.27	57.10	4	9,642	0.04%
2023/03/15	5	57.80	1	59.80	58.00	4	9,624	0.04%
2023/03/14	2	56.30	1	57.80	57.10	1	9,519	0.01%
2023/03/13	6	57.17	1	57.30	57.30	5	9,596	0.05%
2023/03/10	13	59.62	11	59.09	58.40	2	9,541	0.02%
2023/03/09	1	59.60	5	59.82	59.60	-4	9,609	-0.04%
2023/03/08	18	59.66	8	61.60	59.50	10	9,632	0.10%
2023/03/07	2	60.70	1	61.30	61.60	1	9,517	0.01%
2023/03/06	6	59.43	0	0.00	60.90	6	9,491	0.06%
2023/03/03	6	60.23	0	0.00	60.40	6	9,645	0.06%
2023/03/02	26	60.57	15	60.47	60.30	11	9,587	0.11%
2023/03/01	10	58.54	21	61.63	57.40	-11	9,184	-0.12%
2023/02/24	17	60.32	17	61.06	61.00	0	8,786	0.00%
2023/02/23	8	54.51	19	55.27	56.60	-11	8,081	-0.14%
2023/02/22	1	50.80	1	51.90	51.50	0	7,877	0.00%
2023/02/21	6	50.38	1	50.00	50.90	5	7,899	0.06%
2023/02/20	4	49.59	0	0.00	49.75	4	8,173	0.05%
2023/02/17	14	50.17	0	0.00	49.80	14	8,339	0.17%
2023/02/16	6	52.00	0	0.00	51.40	6	8,437	0.07%
2023/02/15	1	52.00	6	51.72	51.90	-5	8,556	-0.06%
2023/02/14	0	0.00	1	51.40	51.40	-1	8,584	-0.01%
2023/02/13	1	50.80	18	51.62	50.90	-17	8,617	-0.20%
2023/02/08	0	0.00	4	51.73	51.90	-4	8,841	-0.05%
2023/02/07	0	0.00	11	50.99	51.20	-11	8,809	-0.12%
2023/02/06	0	0.00	5	50.30	50.40	-5	8,846	-0.06%
2023/02/03	1	50.30	2	50.70	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	3	50.87	50.90	-3	8,866	-0.03%
2023/02/01	0	0.00	8	50.46	50.90	-8	8,801	-0.09%
2023/01/31	19	50.38	15	50.14	50.50	4	8,733	0.05%
2023/01/30	32	49.51	34	49.92	50.80	-2	8,702	-0.02%
2023/01/17	0	0.00	5	49.75	49.80	-5	8,684	-0.06%
2023/01/16	6	48.64	0	0.00	49.00	6	8,737	0.07%
2023/01/13	28	49.06	30	49.30	49.80	-2	8,691	-0.02%
2023/01/11	1	47.70	0	0.00	47.75	1	8,642	0.01%
2023/01/10	1	47.50	0	0.00	47.20	1	8,655	0.01%
2023/01/06	2	46.33	0	0.00	46.30	2	8,728	0.02%
2023/01/05	1	46.40	1	46.50	46.80	0	8,777	0.00%
2023/01/04	5	46.15	1	46.20	46.30	4	8,838	0.05%
2023/01/03	4	47.31	0	0.00	47.50	4	8,787	0.05%
2022/12/30	1	48.60	0	0.00	48.60	1	8,789	0.01%
2022/12/29	2	48.43	0	0.00	48.70	2	8,907	0.02%
2022/12/27	3	49.05	8	49.03	48.95	-5	8,924	-0.06%
2022/12/26	4	48.85	2	48.80	49.00	2	8,949	0.02%
2022/12/23	6	50.41	1	50.90	50.10	5	8,926	0.06%
2022/12/22	16	50.20	19	50.82	51.90	-3	8,837	-0.03%
2022/12/21	8	49.21	11	49.12	49.45	-3	8,400	-0.04%
2022/12/20	32	49.27	48	48.73	48.20	-16	8,143	-0.20%
2022/12/19	5	49.08	20	47.75	47.60	-15	7,937	-0.19%
2022/12/16	43	50.90	4	50.46	49.85	39	7,667	0.51%
2022/12/15	0	0.00	4	50.03	50.50	-4	7,438	-0.05%
2022/12/13	3	47.52	1	47.95	47.95	2	7,307	0.03%
2022/12/12	1	47.20	1	47.35	47.35	0	7,263	0.00%
2022/12/09	0	0.00	13	47.11	47.25	-13	7,285	-0.18%
2022/12/08	1	45.85	0	0.00	45.85	1	7,536	0.01%
2022/12/07	2	46.00	2	45.00	45.30	0	7,742	0.00%
2022/12/06	0	0.00	46	45.77	45.00	-46	7,662	-0.60%
2022/12/05	6	46.19	0	0.00	46.25	6	7,609	0.08%
2022/12/02	2	47.50	8	46.75	46.75	-6	7,478	-0.08%
2022/12/01	4	47.75	16	48.18	48.05	-12	7,426	-0.16%
2022/11/30	1	46.50	1	46.60	46.50	0	7,236	0.00%
2022/11/29	2	45.60	1	46.40	46.55	1	7,190	0.01%
2022/11/28	5	45.19	2	45.35	45.35	3	7,152	0.04%
2022/11/25	0	0.00	15	46.20	46.50	-15	7,025	-0.21%
2022/11/24	2	44.58	21	44.20	44.50	-19	6,835	-0.28%
2022/11/23	0	0.00	8	43.35	43.30	-8	6,689	-0.12%
2022/11/22	1	42.30	0	0.00	42.35	1	6,665	0.02%
2022/11/21	0	0.00	40	42.11	41.70	-40	6,653	-0.60%
2022/11/18	0	0.00	16	42.96	42.85	-16	6,686	-0.24%
2022/11/17	0	0.00	14	43.34	43.45	-14	6,635	-0.21%
2022/11/16	1	43.35	17	43.43	43.15	-16	6,589	-0.24%
2022/11/15	2	41.85	14	42.06	42.30	-12	6,364	-0.19%
2022/11/14	3	41.20	9	40.89	41.20	-6	6,236	-0.10%
2022/11/11	2	39.50	15	39.77	39.60	-13	6,182	-0.21%
2022/11/10	0	0.00	2	38.60	38.50	-2	6,125	-0.03%
2022/11/09	0	0.00	18	38.32	38.25	-18	6,142	-0.29%
2022/11/08	0	0.00	3	38.23	38.20	-3	6,163	-0.05%
2022/11/07	1	37.65	3	37.42	37.80	-2	6,117	-0.03%
2022/11/04	0	0.00	5	37.00	36.65	-5	6,074	-0.08%
2022/11/03	2	34.60	0	0.00	35.30	2	5,931	0.03%
2022/11/02	6	35.39	0	0.00	35.25	6	5,945	0.10%
2022/11/01	3	34.95	0	0.00	35.25	3	5,906	0.05%
2022/10/28	0	0.00	18	35.91	35.70	-18	5,926	-0.30%
2022/10/27	0	0.00	1	36.20	36.35	-1	5,931	-0.02%
2022/10/26	6	35.65	5	35.56	35.50	1	5,976	0.02%
2022/10/25	0	0.00	3	36.15	36.10	-3	5,980	-0.05%
2022/10/24	5	36.22	0	0.00	36.50	5	6,043	0.08%
2022/10/21	10	34.97	0	0.00	34.75	10	5,970	0.17%
2022/10/19	5	35.44	0	0.00	35.30	5	5,981	0.08%
2022/10/18	8	35.51	0	0.00	35.40	8	6,013	0.13%
2022/10/17	0	0.00	14	34.32	35.35	-14	6,185	-0.23%
2022/10/14	11	36.17	2	36.20	36.15	9	6,661	0.14%
2022/10/13	2	35.45	0	0.00	35.45	2	6,761	0.03%
2022/10/12	6	36.39	0	0.00	36.90	6	6,911	0.09%
2022/10/11	16	38.21	0	0.00	37.75	16	6,919	0.23%
2022/10/07	0	0.00	27	40.00	39.65	-27	6,896	-0.39%
2022/10/06	1	39.80	1	40.10	40.10	0	6,862	0.00%
2022/10/05	4	39.13	0	0.00	39.10	4	6,785	0.06%
2022/10/04	0	0.00	1	38.50	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	1	37.00	37.35	-1	6,742	-0.01%
2022/09/30	4	35.74	1	36.45	36.50	3	6,774	0.04%
2022/09/29	1	36.50	4	36.66	36.80	-3	6,750	-0.04%
2022/09/28	32	37.42	0	0.00	36.65	32	6,741	0.47%
2022/09/26	10	38.97	22	40.91	38.45	-12	6,742	-0.18%
2022/09/23	2	41.15	18	40.98	41.10	-16	6,693	-0.24%
2022/09/22	3	40.60	13	40.72	40.45	-10	6,612	-0.15%
2022/09/21	2	41.18	2	41.13	41.10	0	6,460	0.00%
2022/09/20	2	39.45	7	39.30	39.25	-5	6,180	-0.08%
2022/09/19	6	39.37	3	38.83	39.00	3	6,355	0.05%
2022/09/16	0	0.00	3	40.85	41.05	-3	6,414	-0.05%
2022/09/15	10	41.60	13	41.39	40.55	-3	6,587	-0.05%
2022/09/14	0	0.00	20	38.93	39.85	-20	6,586	-0.30%
2022/09/13	1	38.05	0	0.00	38.00	1	6,587	0.02%
2022/09/12	1	37.10	1	37.60	37.90	0	6,890	0.00%
2022/09/07	0	0.00	10	35.82	37.20	-10	7,174	-0.14%
2022/09/06	0	0.00	1	37.10	36.85	-1	7,214	-0.01%
2022/09/05	0	0.00	5	37.30	36.70	-5	7,274	-0.07%
2022/09/02	11	37.52	1	37.00	37.00	10	7,312	0.14%
2022/09/01	1	37.35	1	37.70	37.55	0	7,339	0.00%
2022/08/31	6	37.99	3	38.05	38.15	3	7,394	0.04%
2022/08/30	0	0.00	1	38.50	38.50	-1	7,327	-0.01%
2022/08/29	0.6	38.50	20	38.31	38.40	-19.4	7,400	-0.26%
2022/08/26	3	40.10	0	0.00	40.20	3	7,488	0.04%
2022/08/23	3	40.10	0	0.00	40.10	3	7,950	0.04%
2022/08/22	2	40.23	10	40.75	40.55	-8	8,132	-0.10%
2022/08/18	1	43.10	4	43.00	42.85	-3	8,556	-0.04%
2022/08/17	1	42.20	5	42.46	42.40	-4	8,576	-0.05%
2022/08/16	10	41.49	9	41.53	41.50	1	8,654	0.01%
2022/08/15	6	42.45	0	0.00	42.30	6	8,896	0.07%
2022/08/12	3	42.28	0	0.00	42.35	3	9,009	0.03%
2022/08/09	1	41.20	1	41.30	41.30	0	9,411	0.00%
2022/08/08	2	40.50	7	40.86	40.90	-5	9,665	-0.05%
2022/08/05	4	40.98	1	41.10	41.10	3	9,791	0.03%
2022/08/02	3	41.33	6	41.30	41.30	-3	10,482	-0.03%
2022/08/01	1	41.40	0	0.00	42.60	1	10,768	0.01%
2022/07/29	2	42.00	0	0.00	41.90	2	11,141	0.02%
2022/07/27	5	42.30	6	42.48	42.70	-1	11,486	-0.01%
2022/07/26	0	0.00	35	41.84	42.15	-35	11,592	-0.30%
2022/07/25	5	42.11	0	0.00	42.10	5	11,855	0.04%
2022/07/22	4	43.04	6	42.52	42.85	-2	12,103	-0.02%
2022/07/21	8	43.43	15	42.91	43.30	-7	12,295	-0.06%
2022/07/20	21	41.44	19	41.87	41.45	2	12,072	0.02%
2022/07/19	8	41.16	8	41.15	41.50	0	12,205	0.00%
2022/07/18	19	40.01	1	39.30	40.15	18	12,501	0.14%
2022/07/15	17	38.97	0	0.00	38.75	17	13,161	0.13%
2022/07/14	1	38.60	2	39.28	39.80	-1	14,468	-0.01%
2022/07/13	76	39.30	0	0.00	38.70	76	14,784	0.51%
2022/07/12	17	38.74	2	38.53	38.15	15	14,888	0.10%
2022/07/11	5	40.40	0	0.00	40.40	5	15,204	0.03%
2022/07/08	31	40.31	0	0.00	40.60	31	15,246	0.20%
2022/07/07	13	39.27	0	0.00	39.45	13	15,220	0.09%
2022/07/06	2	39.88	0	0.00	39.05	2	15,215	0.01%
2022/07/05	6	39.91	0	0.00	40.35	6	15,211	0.04%
2022/07/04	27	39.29	16	39.58	39.55	11	15,179	0.07%
2022/07/01	29	39.37	39	40.78	38.90	-10	15,157	-0.07%
2022/06/30	4	41.43	53	41.01	41.05	-49	15,084	-0.32%
2022/06/29	7	42.61	7	42.15	42.30	0	15,036	0.00%
2022/06/28	9	43.12	15	43.34	43.50	-6	14,977	-0.04%
2022/06/27	76	43.41	25	43.81	43.65	51	14,966	0.34%
2022/06/24	12	44.74	10	45.11	44.45	2	14,805	0.01%
2022/06/23	19	45.05	13	43.91	43.85	6	14,697	0.04%
2022/06/22	12	46.23	56	47.05	45.50	-44	14,558	-0.30%
2022/06/21	14	48.31	26	48.41	47.95	-12	14,233	-0.08%
2022/06/20	31	48.51	73	49.43	48.00	-42	13,989	-0.30%
2022/06/17	29	51.78	28	51.88	51.80	1	13,700	0.01%
2022/06/16	12	55.08	29	53.08	52.40	-17	13,487	-0.13%
2022/06/15	7	54.93	0	0.00	54.60	7	13,433	0.05%
2022/06/14	5	55.54	2	55.50	55.60	3	13,477	0.02%
2022/06/13	10	56.06	8	56.65	56.50	2	13,726	0.01%
2022/06/10	7	57.31	0	0.00	57.20	7	14,145	0.05%
2022/06/09	9	57.66	4	58.25	58.20	5	14,520	0.03%
2022/06/08	4	58.28	4	58.38	58.30	0	14,847	0.00%
2022/06/07	16	58.02	2	58.00	57.80	14	15,624	0.09%
2022/06/06	19	58.89	1	58.90	58.50	18	15,684	0.11%
2022/06/02	6	59.43	5	59.42	59.30	1	15,670	0.01%
2022/06/01	14	59.09	5	59.38	59.50	9	15,733	0.06%
2022/05/31	96	59.84	14	59.17	59.00	82	15,703	0.52%
2022/05/30	17	61.35	9	61.68	61.50	8	15,495	0.05%
2022/05/27	13	60.80	21	61.99	62.80	-8	15,313	-0.05%
2022/05/26	39	61.73	9	63.24	61.20	30	15,150	0.20%
2022/05/25	5	60.80	23	61.43	61.50	-18	15,064	-0.12%
2022/05/24	26	61.52	40	61.82	61.10	-14	15,143	-0.09%
2022/05/23	42	61.75	59	61.98	61.30	-17	15,342	-0.11%
2022/05/20	13	59.02	32	59.25	59.00	-19	15,223	-0.12%
2022/05/19	43	57.42	0	0.00	57.50	43	15,237	0.28%
2022/05/18	17	59.36	2	60.00	59.20	15	15,152	0.10%
2022/05/17	32	59.82	7	60.80	59.40	25	15,086	0.17%
2022/05/16	39	59.20	53	60.77	61.40	-14	14,984	-0.09%
2022/05/13	19	60.71	20	61.27	60.50	-1	14,742	-0.01%
2022/05/12	61	61.19	17	61.44	60.00	44	14,645	0.30%
2022/05/11	23	63.06	4	63.75	62.70	19	14,408	0.13%
2022/05/10	8	64.30	9	65.01	64.70	-1	14,364	-0.01%
2022/05/09	16	65.60	9	65.36	63.10	7	14,165	0.05%
2022/05/06	3	65.57	30	65.99	66.00	-27	13,914	-0.19%
2022/05/05	8	64.53	4	65.48	65.30	4	13,608	0.03%
2022/05/04	18	64.89	13	65.38	64.20	5	13,444	0.04%
2022/05/03	7	63.04	6	63.92	63.40	1	13,257	0.01%
2022/04/29	6	64.72	24	64.70	64.20	-18	13,166	-0.14%
2022/04/28	23	63.07	4	63.63	62.00	19	12,901	0.15%
2022/04/27	8	63.41	24	64.36	64.50	-16	12,636	-0.13%
2022/04/26	49	64.63	5	66.86	62.80	44	12,335	0.36%
2022/04/25	36	66.50	4	65.88	66.30	32	12,021	0.27%
2022/04/22	88	68.98	18	69.22	69.10	70	11,733	0.60%
2022/04/21	19	68.07	113	68.10	69.50	-94	11,261	-0.83%	大賣/
2022/04/20	65	67.31	139	67.54	65.90	-74	10,553	-0.70%	大賣/
2022/04/19	5	63.96	31	64.23	64.80	-26	9,265	-0.28%
2022/04/18	1	61.80	5	62.60	62.10	-4	8,963	-0.04%
2022/04/15	42	60.51	23	61.60	62.30	19	8,829	0.22%
2022/04/14	10	59.14	20	59.31	59.80	-10	8,508	-0.12%
2022/04/13	13	57.21	35	58.24	58.10	-22	8,484	-0.26%
2022/04/12	10	56.22	13	56.99	57.10	-3	8,474	-0.04%
2022/04/11	14	57.16	4	58.23	56.90	10	8,469	0.12%
2022/04/08	1	57.30	8	57.85	57.30	-7	8,519	-0.08%
2022/04/07	2	56.60	5	57.66	56.10	-3	8,560	-0.04%
2022/04/06	3	58.37	2	58.40	58.00	1	8,554	0.01%
2022/04/01	4	59.80	2	59.60	59.90	2	8,629	0.02%
2022/03/31	6	59.22	1	59.10	59.10	5	8,696	0.06%
2022/03/30	5	59.38	1	59.60	59.80	4	8,858	0.05%
2022/03/29	5	58.96	0	0.00	58.70	5	9,176	0.05%
2022/03/28	10	58.63	1	58.10	59.00	9	9,565	0.09%
2022/03/25	34	59.75	5	60.00	59.20	29	10,155	0.29%
2022/03/24	2	61.45	2	61.30	62.00	0	10,372	0.00%
2022/03/23	0	0.00	11	62.05	61.80	-11	10,790	-0.10%
2022/03/22	3	61.63	1	62.40	61.60	2	10,930	0.02%
2022/03/21	1	61.50	1	62.00	62.40	0	11,120	0.00%
2022/03/18	8	61.90	1	61.70	61.70	7	11,220	0.06%
2022/03/17	3	62.10	24	62.98	63.40	-21	11,268	-0.19%
2022/03/16	9	64.30	12	64.60	61.60	-3	11,267	-0.03%
2022/03/15	78	64.29	8	66.90	62.50	70	11,099	0.63%
2022/03/14	19	66.72	24	66.48	67.20	-5	11,077	-0.05%
2022/03/11	12	64.93	33	64.99	65.10	-21	10,840	-0.19%
2022/03/10	3	64.67	59	64.77	65.60	-56	10,814	-0.52%
2022/03/09	41	59.95	40	60.33	59.80	1	10,174	0.01%
2022/03/08	8	59.20	3	61.30	59.10	5	10,330	0.05%
2022/03/07	6	59.37	2	60.50	60.60	4	10,318	0.04%
2022/03/04	6	61.42	5	61.80	61.50	1	10,302	0.01%
2022/03/03	12	61.80	1	60.90	61.80	11	10,289	0.11%
2022/03/02	8	60.35	0	0.00	60.30	8	10,282	0.08%
2022/03/01	0	0.00	63	60.97	61.00	-63	10,362	-0.61%
2022/02/25	19	61.01	11	61.87	60.50	8	10,445	0.08%
2022/02/24	59	60.46	7	61.64	59.90	52	10,301	0.50%
2022/02/23	12	61.22	18	62.81	61.50	-6	10,203	-0.06%
2022/02/22	48	60.83	6	61.52	60.30	42	9,947	0.42%
2022/02/21	7	61.30	4	61.13	61.10	3	9,883	0.03%
2022/02/18	0	0.00	4	60.53	60.90	-4	9,838	-0.04%
2022/02/17	5	59.94	5	60.36	59.70	0	9,848	0.00%
2022/02/16	0	0.00	66	60.09	60.50	-66	9,907	-0.67%
2022/02/15	0	0.00	6	59.42	59.40	-6	9,999	-0.06%
2022/02/14	8	59.23	74	59.03	58.60	-66	10,179	-0.65%
2022/02/10	11	59.46	5	59.68	59.70	6	10,690	0.06%
2022/02/09	5	58.30	52	58.38	58.30	-47	10,695	-0.44%
2022/02/08	50	57.63	5	57.30	57.90	45	10,744	0.42%
2022/02/07	1	53.60	11	55.15	56.80	-10	10,889	-0.09%
2022/01/26	1	52.40	0	0.00	53.10	1	11,253	0.01%
2022/01/25	33	52.93	0	0.00	52.10	33	11,378	0.29%
2022/01/24	26	53.62	0	0.00	54.80	26	11,476	0.23%
2022/01/21	18	54.99	0	0.00	54.80	18	11,632	0.15%
2022/01/20	0	0.00	24	55.38	56.00	-24	11,782	-0.20%
2022/01/19	24	56.17	1	55.20	55.20	23	11,905	0.19%
2022/01/18	7	57.56	3	58.00	57.60	4	12,050	0.03%
2022/01/17	15	57.32	1	57.20	57.40	14	12,348	0.11%
2022/01/14	0	0.00	5	57.48	58.20	-5	12,809	-0.04%
2022/01/13	0	0.00	5	57.86	57.90	-5	12,982	-0.04%
2022/01/12	8	57.18	0	0.00	57.00	8	13,150	0.06%
2022/01/11	5	58.30	7	59.00	58.30	-2	13,349	-0.01%
2022/01/10	11	58.31	3	58.93	58.10	8	13,970	0.06%
2022/01/07	14	58.92	0	0.00	58.80	14	14,396	0.10%
2022/01/06	4	60.03	0	0.00	60.00	4	15,431	0.03%
2022/01/05	6	60.65	3	60.70	60.40	3	16,468	0.02%
2022/01/04	2	60.20	4	60.60	60.60	-2	17,433	-0.01%
2022/01/03	11	59.34	6	60.42	60.00	5	19,950	0.03%
2021/12/30	2	60.70	1	60.30	60.40	1	20,752	0.00%
2021/12/29	2	61.35	27	61.40	61.10	-25	21,392	-0.12%
2021/12/28	5	61.68	5	61.00	61.00	0	22,378	0.00%
2021/12/27	3	61.80	1	61.20	61.20	2	23,881	0.01%
2021/12/24	20	63.47	37	63.79	62.00	-17	25,225	-0.07%
2021/12/23	50	63.87	18	64.19	63.00	32	25,739	0.12%
2021/12/22	27	63.42	31	64.25	64.30	-4	25,689	-0.02%
2021/12/21	24	63.59	27	63.64	63.70	-3	25,369	-0.01%
2021/12/20	12	61.81	3	61.17	60.40	9	24,862	0.04%
2021/12/17	32	61.43	24	61.73	60.80	8	24,709	0.03%
2021/12/16	2	59.80	1	59.60	59.70	1	24,393	0.00%
2021/12/15	1	57.80	2	58.80	60.00	-1	24,326	0.00%
2021/12/14	22	58.72	1	58.50	58.30	21	24,183	0.09%
2021/12/13	4	60.08	18	59.92	60.30	-14	24,095	-0.06%
2021/12/10	6	60.33	151	60.20	60.10	-145	24,122	-0.60%	大賣/鉅額交易
2021/12/09	23	60.92	37	60.49	60.40	-14	24,195	-0.06%
2021/12/08	61	61.13	70	60.79	60.60	-9	24,358	-0.04%
2021/12/07	10	58.96	65	59.23	59.30	-55	24,014	-0.23%
2021/12/06	71	57.81	68	58.43	57.50	3	23,920	0.01%
2021/12/03	120	55.78	9	56.33	56.20	111	23,755	0.47%	大買/鉅額交易
2021/12/02	28	56.28	126	56.47	56.40	-98	23,998	-0.41%	大賣/
2021/12/01	1	55.00	11	54.94	55.00	-10	23,914	-0.04%
2021/11/30	100	54.30	6	53.68	53.90	94	24,170	0.39%
2021/11/29	22	52.28	10	52.90	52.50	12	24,393	0.05%
2021/11/26	18	52.22	8	54.00	52.00	10	24,668	0.04%
2021/11/25	1	54.30	17	54.66	54.20	-16	24,831	-0.06%
2021/11/24	3	54.97	11	54.75	55.00	-8	25,196	-0.03%
2021/11/23	27	52.98	2	53.00	52.90	25	25,350	0.10%
2021/11/22	0.3	53.30	2	53.40	53.30	-1.8	25,787	-0.01%
2021/11/19	5	52.60	0	0.00	52.30	5	26,379	0.02%
2021/11/18	0	0.00	39	53.32	53.50	-39	27,876	-0.14%
2021/11/17	10	53.24	7	53.29	53.10	3	27,980	0.01%
2021/11/16	3	55.13	88	54.32	54.80	-85	28,225	-0.30%
2021/11/15	7	54.03	9	54.27	54.20	-2	28,822	-0.01%
2021/11/12	4	54.65	2	55.00	54.70	2	29,155	0.01%
2021/11/11	10	54.96	0	0.00	54.60	10	29,109	0.03%
2021/11/10	19	56.78	6	57.50	56.80	13	29,053	0.04%
2021/11/09	1	56.60	9	56.40	56.50	-8	29,003	-0.03%
2021/11/08	12	54.58	52	54.76	55.20	-40	28,746	-0.14%
2021/11/05	54	53.05	0	0.00	53.60	54	28,800	0.19%
2021/11/04	18	53.81	0	0.00	53.10	18	28,843	0.06%
2021/11/03	5	54.02	138	55.24	53.90	-133	28,869	-0.46%	大賣/鉅額交易
2021/11/02	8	52.51	2	53.05	52.70	6	28,987	0.02%
2021/11/01	15	52.16	4	52.50	52.10	11	28,983	0.04%
2021/10/29	11	52.70	3	52.50	52.60	8	28,909	0.03%
2021/10/28	11	51.45	1	52.20	51.30	10	28,915	0.03%
2021/10/27	23	51.76	0	0.00	51.70	23	29,021	0.08%
2021/10/26	105	52.34	18	52.30	53.20	87	29,449	0.30%	大買/
2021/10/25	2	53.50	24	50.99	53.20	-22	29,733	-0.07%
2021/10/22	89	52.81	3	52.03	52.00	86	29,803	0.29%
2021/10/21	25	56.23	2.4	56.61	55.80	22.6	29,602	0.08%
2021/10/20	14	56.41	6	57.30	56.00	8	29,630	0.03%
2021/10/19	9	56.53	3	57.00	56.50	6	29,940	0.02%
2021/10/18	67	56.47	0	0.00	56.60	67	30,269	0.22%
2021/10/15	30	60.36	29	60.86	60.50	1	30,171	0.00%
2021/10/14	53	59.93	34	60.66	60.00	19	30,170	0.06%
2021/10/13	23	64.81	17	65.11	61.90	6	29,532	0.02%
2021/10/12	22	67.09	102	70.14	65.70	-80	30,230	-0.26%	大賣/
2021/10/08	83.4	72.79	70	73.13	72.90	13.4	30,745	0.04%
2021/10/07	2	69.00	37	70.39	72.10	-35	29,252	-0.12%
2021/10/06	7	65.71	7	66.50	65.60	0	29,263	0.00%
2021/10/05	12	63.60	18	64.12	66.00	-6	29,145	-0.02%
2021/10/04	43	64.18	45	64.92	65.90	-2	28,809	-0.01%
2021/10/01	32	64.31	8	66.14	62.90	24	28,252	0.08%
2021/09/30	1	65.00	22	67.19	68.60	-21	27,943	-0.08%
2021/09/29	11	63.45	11	62.85	62.40	0	28,571	0.00%
2021/09/28	3	62.20	0	0.00	62.30	3	29,643	0.01%
2021/09/27	2.7	64.01	11	65.61	63.90	-8.3	31,156	-0.03%
2021/09/24	18	65.24	9	65.27	65.00	9	34,992	0.03%
2021/09/23	6	63.35	2	63.90	64.00	4	37,296	0.01%
2021/09/22	32	61.90	6	61.67	62.00	26	39,665	0.07%
2021/09/17	6	63.70	24	63.38	63.50	-18	42,413	-0.04%
2021/09/16	1	63.40	0	0.00	63.50	1	44,810	0.00%
2021/09/15	20	63.80	11	64.30	63.90	9	47,675	0.02%
2021/09/14	22	64.77	8	64.31	63.60	14	49,222	0.03%
2021/09/13	37	64.86	3	63.73	63.90	34	52,959	0.06%
2021/09/10	2	62.20	2	62.20	62.90	0	53,114	0.00%
2021/09/09	1	61.80	0	0.00	61.70	1	53,750	0.00%
2021/09/08	0	0.00	7	62.29	62.90	-7	54,643	-0.01%
2021/09/07	11	62.70	11	62.84	61.70	0	55,285	0.00%
2021/09/06	6	62.48	1	64.20	61.60	5	55,658	0.01%
2021/09/03	20	64.68	1	66.40	63.80	19	56,174	0.03%
2021/09/02	4	66.13	8	66.35	67.20	-4	56,309	-0.01%
2021/09/01	5	66.72	9	67.34	65.80	-4	56,476	-0.01%
2021/08/31	23	70.03	9	69.66	69.30	14	56,856	0.02%
2021/08/30	6	72.65	16	73.44	70.90	-10	57,079	-0.02%
2021/08/27	1	70.20	30	71.70	70.20	-29	57,053	-0.05%
2021/08/26	14	73.99	26	73.46	72.90	-12	57,307	-0.02%
2021/08/25	30	72.72	42	73.24	74.00	-12	58,239	-0.02%
2021/08/24	55	73.78	62	72.75	72.80	-7	58,124	-0.01%
2021/08/23	0	0.00	18	69.23	70.10	-18	57,448	-0.03%
2021/08/20	2	61.45	18	62.27	63.80	-16	58,353	-0.03%
2021/08/19	33	62.17	21	62.70	60.40	12	59,070	0.02%
2021/08/18	4	59.23	11	61.05	62.40	-7	59,461	-0.01%
2021/08/17	11	58.56	6	58.00	57.10	5	60,462	0.01%
2021/08/16	14	59.52	8	59.49	58.80	6	61,044	0.01%
2021/08/13	31	62.82	1	62.80	61.20	30	61,556	0.05%
2021/08/12	11	62.05	0	0.00	62.60	11	62,214	0.02%
2021/08/11	13	60.78	5	60.70	61.20	8	62,923	0.01%
2021/08/10	2	62.20	0	0.00	62.30	2	62,981	0.00%
2021/08/09	2	64.75	5	64.36	63.00	-3	63,482	0.00%
2021/08/06	15	66.27	24	65.87	64.20	-9	63,902	-0.01%
2021/08/05	2	63.50	22	63.58	63.10	-20	63,763	-0.03%
2021/08/04	2	64.20	12	64.38	64.00	-10	63,876	-0.02%
2021/08/03	6	64.50	13.2	64.41	63.90	-7.2	64,567	-0.01%
2021/08/02	7	62.47	96	63.55	64.50	-89	65,142	-0.14%
2021/07/30	62	64.57	4	66.25	62.60	58	65,383	0.09%
2021/07/29	110	66.35	26	64.81	67.20	84	65,268	0.13%	大買/
2021/07/28	4	62.60	25	62.22	62.30	-21	65,495	-0.03%
2021/07/27	12	63.79	51	64.35	62.00	-39	65,896	-0.06%
2021/07/26	3	64.77	1	64.90	64.10	2	67,139	0.00%
2021/07/23	5	66.06	24	66.87	67.00	-19	67,620	-0.03%
2021/07/22	4	64.18	10	64.17	64.90	-6	67,897	-0.01%
2021/07/21	60	66.29	28	65.71	65.00	32	68,700	0.05%
2021/07/20	21	68.01	11	68.91	67.90	10	69,019	0.01%
2021/07/19	8	71.15	44	71.49	70.60	-36	69,684	-0.05%
2021/07/16	91	73.33	67	72.97	71.00	24	70,256	0.03%
2021/07/15	67	71.86	67	71.63	73.90	0	69,495	0.00%
2021/07/14	39	67.34	30	68.28	67.20	9	69,104	0.01%
2021/07/13	62	69.34	45	69.27	69.50	17	68,429	0.02%
2021/07/12	67	73.28	14	74.01	71.80	53	67,993	0.08%
2021/07/09	64	72.96	41	73.84	72.10	23	67,505	0.03%
2021/07/08	72	76.29	26	76.10	76.00	46	67,084	0.07%
2021/07/07	61	76.62	54	77.31	75.60	7	66,212	0.01%
2021/07/06	66	78.78	71	77.99	77.00	-5	65,280	-0.01%
2021/07/05	79	79.25	48	81.11	78.00	31	64,163	0.05%
2021/07/02	94	87.41	61	87.20	84.50	33	62,931	0.05%
2021/07/01	238	91.59	236	91.75	88.70	2	61,490	0.00%	大買/大賣/
2021/06/30	101	87.65	95	86.81	89.10	6	57,706	0.01%	大買/
2021/06/29	215	85.61	136	85.91	83.00	79	55,515	0.14%	大買/大賣/
2021/06/28	131	82.73	119	84.25	85.00	12	53,345	0.02%	大買/大賣/
2021/06/25	68	79.98	88	80.19	79.00	-20	50,615	-0.04%
2021/06/24	54	77.86	101	75.43	77.70	-47	48,291	-0.10%	大賣/
2021/06/23	51	75.60	16	77.83	74.50	35	45,419	0.08%
2021/06/22	126	81.82	131	82.63	82.70	-5	43,824	-0.01%	大買/大賣/
2021/06/21	5	75.60	28	75.60	75.60	-23	40,035	-0.06%
2021/06/18	3	66.37	164.6	67.32	68.80	-161.6	39,777	-0.41%	大賣/鉅額交易
2021/06/17	25	61.06	97	61.72	62.60	-72	39,449	-0.18%
2021/06/16	68	60.52	53	61.42	58.60	15	38,616	0.04%
2021/06/15	32	60.50	23	61.05	61.20	9	37,964	0.02%
2021/06/11	18	58.87	49	59.18	58.30	-31	37,224	-0.08%
2021/06/09	55	55.67	3	56.10	55.10	52	36,302	0.14%
2021/06/08	45	58.50	79	58.99	57.20	-34	35,860	-0.09%
2021/06/07	29	56.89	27	56.83	57.20	2	35,212	0.01%
2021/06/04	53	59.73	19	59.52	59.00	34	34,757	0.10%
2021/06/03	44	61.81	29	61.98	61.30	15	34,450	0.04%
2021/06/02	71	63.03	43	63.80	61.60	28	34,207	0.08%
2021/06/01	22	59.74	18	60.06	61.00	4	32,922	0.01%
2021/05/31	45	60.93	29	61.06	59.80	16	32,520	0.05%
2021/05/28	69	59.88	79	60.83	60.40	-10	31,635	-0.03%
2021/05/27	41	59.02	34	59.54	58.30	7	30,551	0.02%
2021/05/26	36	58.02	39	58.29	57.10	-3	29,473	-0.01%
2021/05/25	87	56.14	70	57.02	57.50	17	28,382	0.06%
2021/05/24	24	53.14	113	55.38	55.90	-89	26,966	-0.33%	大賣/
2021/05/21	28	48.54	30	49.55	50.90	-2	26,332	-0.01%
2021/05/20	96	48.58	4	50.35	46.35	92	25,730	0.36%
2021/05/19	34	49.46	35	49.58	51.10	-1	24,989	0.00%
2021/05/18	14	45.38	6	47.38	47.65	8	24,375	0.03%
2021/05/17	7	42.96	12	43.95	43.35	-5	24,091	-0.02%
2021/05/14	2	50.15	3	51.13	47.45	-1	23,447	0.00%
2021/05/13	44	53.77	1	52.70	52.70	43	22,766	0.19%
2021/05/12	1	58.70	0	0.00	58.50	1	22,337	0.00%
2021/05/11	16	66.40	17	67.41	65.00	-1	22,097	0.00%
2021/05/10	34	65.97	216	66.78	67.80	-182	21,344	-0.85%	大賣/鉅額交易
2021/05/07	40	61.99	33	64.79	64.80	7	20,635	0.03%
2021/05/06	3	64.20	10	63.33	62.90	-7	20,145	-0.03%
2021/05/05	102	62.88	102	64.24	61.90	0	19,705	0.00%	大買/大賣/
2021/05/04	63	64.93	33	67.58	63.20	30	18,995	0.16%
2021/05/03	202	72.74	32	74.73	70.20	170	18,251	0.93%	大買/鉅額交易
2021/04/29	8	69.05	48	66.80	70.20	-40	16,779	-0.24%
2021/04/28	16	68.75	12	69.68	68.00	4	16,142	0.02%
2021/04/27	166	70.79	203	71.52	69.00	-37	15,420	-0.24%	大買/大賣/
2021/04/26	80	66.37	13	66.84	67.90	67	14,104	0.48%
2021/04/23	16	64.45	76	64.74	61.80	-60	13,310	-0.45%
2021/04/22	12	66.74	8	64.58	63.70	4	12,385	0.03%
2021/04/21	15	60.00	10	61.59	61.90	5	11,585	0.04%
2021/04/20	20	56.33	19	56.23	56.30	1	10,663	0.01%
2021/04/19	4	50.78	4	52.40	52.40	0	9,741	0.00%
2021/04/16	3	47.12	11	46.55	47.65	-8	9,682	-0.08%
2021/04/15	5	43.67	1	43.20	43.35	4	9,396	0.04%
2021/04/14	0	0.00	1	44.15	44.00	-1	9,501	-0.01%
2021/04/13	0	0.00	3	44.50	43.00	-3	9,410	-0.03%
2021/04/12	3	43.37	1	42.50	42.50	2	9,563	0.02%
2021/04/09	4	41.28	1	42.10	41.85	3	9,633	0.03%
2021/04/08	3	41.80	1	43.10	42.85	2	9,609	0.02%
2021/04/07	17	41.74	0	0.00	42.05	17	9,684	0.18%
2021/04/06	13	42.44	6	42.12	42.05	7	10,351	0.07%
2021/04/01	3	42.47	5	41.50	42.35	-2	10,740	-0.02%
2021/03/31	4	40.98	8	40.80	41.30	-4	10,602	-0.04%
2021/03/30	0	0.00	16	38.88	39.55	-16	10,389	-0.15%
2021/03/29	4	38.89	56	39.09	39.40	-52	10,483	-0.50%
2021/03/26	1	38.00	0	0.00	37.90	1	11,037	0.01%
2021/03/25	3	37.40	46	37.74	37.35	-43	11,832	-0.36%
2021/03/24	0	0.00	22	38.43	38.75	-22	12,308	-0.18%
2021/03/23	10	38.27	3	38.75	38.80	7	12,204	0.06%
2021/03/22	104	39.13	8	39.43	39.00	96	12,070	0.80%	大買/
2021/03/19	6	38.64	0	0.00	37.70	6	11,858	0.05%
2021/03/18	3	38.12	2	38.00	38.00	1	11,738	0.01%
2021/03/17	0	0.00	2	37.35	37.65	-2	11,566	-0.02%
2021/03/16	2	36.98	1	37.00	37.30	1	11,595	0.01%
2021/03/15	11	37.52	13	37.64	37.75	-2	11,624	-0.02%
2021/03/12	2	35.95	7	36.47	36.70	-5	11,686	-0.04%
2021/03/11	4	35.95	2	35.95	36.40	2	11,654	0.02%
2021/03/10	8	36.13	2	36.75	36.50	6	11,607	0.05%
2021/03/09	1	35.00	3	36.58	36.70	-2	11,573	-0.02%
2021/03/08	14	36.06	0	0.00	35.50	14	11,480	0.12%
2021/03/05	2	35.35	1	36.00	36.00	1	11,213	0.01%
2021/03/04	2	35.30	2	35.40	35.85	0	11,110	0.00%
2021/03/02	0	0.00	1	34.65	33.60	-1	11,075	-0.01%
2021/02/24	5	34.66	1	35.10	34.55	4	11,196	0.04%
2021/02/23	2	35.48	0	0.00	35.10	2	11,178	0.02%
2021/02/22	1	35.45	49	35.47	35.15	-48	11,115	-0.43%
2021/02/19	14	34.23	3	35.30	35.15	11	11,105	0.10%
2021/02/18	0	0.00	1	34.20	35.25	-1	11,037	-0.01%
2021/02/17	37	32.96	0	0.00	33.15	37	10,811	0.34%
2021/02/05	2	32.05	2	32.05	32.50	0	10,788	0.00%
2021/02/03	1	33.00	0	0.00	32.55	1	10,813	0.01%
2021/02/01	0	0.00	62	31.70	32.05	-62	10,888	-0.57%
2021/01/29	16	31.23	0	0.00	31.25	16	10,869	0.15%
2021/01/26	1	33.60	0	0.00	33.60	1	10,666	0.01%
2021/01/25	1	34.70	4	34.79	34.30	-3	10,635	-0.03%
2021/01/22	0	0.00	10	33.93	34.35	-10	10,595	-0.09%
2021/01/21	2	33.53	0	0.00	33.50	2	10,546	0.02%
2021/01/19	1	35.05	6	34.93	35.25	-5	10,383	-0.05%
2021/01/18	2	34.45	1	34.25	34.70	1	10,359	0.01%
2021/01/15	3	35.25	6	35.00	34.95	-3	10,260	-0.03%
2021/01/14	3	36.88	4	36.98	36.70	-1	10,091	-0.01%
2021/01/13	2	36.10	13	36.00	36.00	-11	9,885	-0.11%
2021/01/12	5	36.42	1	36.50	35.55	4	9,816	0.04%
2021/01/11	7	37.20	11	37.83	37.40	-4	9,620	-0.04%
2021/01/08	6	35.60	7	35.73	35.80	-1	9,343	-0.01%
2021/01/07	12	34.65	24	35.03	34.80	-12	9,238	-0.13%
2021/01/06	15	36.80	8	36.99	35.75	7	9,102	0.08%
2021/01/05	20	37.09	32	37.27	37.15	-12	8,961	-0.13%
2021/01/04	20	36.87	24	36.92	36.70	-4	8,698	-0.05%
2020/12/31	23	36.78	3	36.73	36.90	20	8,539	0.23%
2020/12/30	11	36.42	12	36.48	36.95	-1	8,477	-0.01%
2020/12/29	22	37.88	22	38.09	36.90	0	8,518	0.00%
2020/12/28	62	37.00	48	37.09	37.15	14	7,947	0.18%
2020/12/25	10	35.13	10	35.00	35.00	0	7,362	0.00%
2020/12/24	4	34.36	2	34.48	34.20	2	7,220	0.03%
2020/12/23	4	33.99	12	33.92	34.65	-8	7,166	-0.11%
2020/12/22	50	37.14	37	35.19	34.35	13	6,956	0.19%
2020/12/21	35	36.55	29	36.72	36.65	6	6,260	0.10%
2020/12/18	19	33.97	19	34.10	34.00	0	5,401	0.00%
2020/12/17	0	0.00	4	32.38	32.50	-4	4,813	-0.08%
2020/12/16	0	0.00	5	31.90	32.20	-5	4,752	-0.11%
2020/12/15	24	32.26	0	0.00	31.60	24	4,656	0.52%
2020/12/14	19	31.17	2	32.00	32.00	17	4,428	0.38%
2020/12/11	1	30.95	3	30.85	30.95	-2	4,338	-0.05%
2020/12/10	1	31.00	0	0.00	31.10	1	4,297	0.02%
2020/12/09	0	0.00	7	31.83	31.70	-7	4,213	-0.17%
2020/12/08	3	32.52	34	31.90	31.55	-31	4,110	-0.75%
2020/12/07	12	31.49	2	31.45	31.30	10	3,815	0.26%
2020/12/04	0	0.00	8	30.94	31.40	-8	3,785	-0.21%
2020/12/03	0	0.00	21	30.90	30.75	-21	3,754	-0.56%
2020/12/02	0	0.00	32	30.95	30.90	-32	3,783	-0.85%
2020/12/01	0	0.00	20	31.23	30.95	-20	3,768	-0.53%
2020/11/30	0	0.00	3	31.50	31.40	-3	3,783	-0.08%
2020/11/27	21	31.64	5	31.93	32.00	16	3,709	0.43%
2020/11/26	20	31.33	0	0.00	31.55	20	3,637	0.55%
2020/11/25	3	31.55	36	30.99	31.05	-33	3,586	-0.92%
2020/11/24	18	30.37	50	30.20	30.55	-32	3,449	-0.93%
2020/11/23	14	30.16	0	0.00	30.30	14	3,411	0.41%
2020/11/20	20	29.91	0	0.00	29.95	20	3,366	0.59%
2020/11/19	5	29.90	4	29.96	30.00	1	3,364	0.03%
2020/11/18	1	30.10	13	29.99	30.05	-12	3,337	-0.36%
2020/11/17	1	29.20	1	29.55	29.50	0	3,274	0.00%
2020/11/16	0	0.00	5	29.56	29.35	-5	3,277	-0.15%
2020/11/13	0	0.00	4	29.50	29.50	-4	3,272	-0.12%
2020/11/12	0	0.00	7	29.65	29.25	-7	3,267	-0.21%
2020/11/11	0	0.00	3	29.65	29.75	-3	3,267	-0.09%
2020/11/10	10	28.99	0	0.00	29.15	10	3,240	0.31%
2020/11/09	28	28.86	0	0.00	28.70	28	3,173	0.88%
2020/11/05	0	0.00	1	29.15	28.95	-1	3,150	-0.03%
2020/11/04	0	0.00	15	29.01	29.05	-15	3,199	-0.47%
2020/11/03	8	28.96	0	0.00	28.95	8	3,189	0.25%
2020/11/02	0	0.00	16	28.93	28.80	-16	3,205	-0.50%
2020/10/28	21	29.40	0	0.00	29.25	21	3,157	0.67%
2020/10/27	5	29.84	12	29.68	29.70	-7	3,138	-0.22%
2020/10/26	15	30.17	10	30.10	30.10	5	3,122	0.16%
2020/10/23	15	29.52	0	0.00	29.50	15	3,061	0.49%
2020/10/22	28	29.05	2	29.05	29.60	26	3,070	0.85%
2020/10/21	2	29.25	2	29.43	29.30	0	3,065	0.00%
2020/10/20	14	28.97	0	0.00	29.00	14	3,062	0.46%
2020/10/19	4	29.04	0	0.00	29.00	4	3,042	0.13%
2020/10/16	8	29.01	0	0.00	29.20	8	3,014	0.27%
2020/10/15	3	29.07	0	0.00	29.35	3	2,959	0.10%
2020/10/14	3	29.70	0	0.00	29.50	3	2,865	0.10%
2020/10/08	0	0.00	11	31.60	31.00	-11	2,643	-0.42%
2020/10/07	1	31.90	0	0.00	32.00	1	2,543	0.04%
2020/10/06	8	32.40	43	32.16	32.75	-35	2,420	-1.45%
2020/10/05	0	0.00	32	31.64	32.90	-32	2,163	-1.48%
2020/09/29	0	0.00	14	30.25	29.95	-14	1,922	-0.73%
2020/09/28	0	0.00	21	30.05	30.05	-21	1,914	-1.10%
2020/09/25	0	0.00	4	28.81	28.55	-4	1,851	-0.22%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	3	28.40	0	0.00	28.35	3	1,842	0.16%
2020/09/22	8	28.76	0	0.00	28.70	8	1,927	0.42%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/17	2	29.10	0	0.00	29.20	2	2,013	0.10%
2020/09/16	3	29.17	0	0.00	29.20	3	2,019	0.15%
2020/09/15	13	29.32	0	0.00	29.40	13	2,035	0.64%
2020/09/14	8	29.33	0	0.00	29.50	8	2,082	0.38%
2020/09/11	5	29.46	0	0.00	29.60	5	2,106	0.24%
2020/09/07	0	0.00	6	31.15	31.25	-6	2,109	-0.28%
2020/09/04	0	0.00	23	30.05	30.40	-23	2,081	-1.10%
2020/09/03	0	0.00	20	30.47	30.45	-20	2,084	-0.96%
2020/08/31	0	0.00	4	30.03	30.00	-4	2,144	-0.19%
2020/08/28	0	0.00	7	29.32	29.30	-7	2,145	-0.33%
2020/08/20	11	28.68	3	29.70	28.75	8	2,191	0.37%
2020/08/17	0	0.00	20	30.05	29.90	-20	2,194	-0.91%
2020/08/14	0	0.00	1	29.80	29.70	-1	2,191	-0.05%
2020/08/12	1	29.80	4	29.01	29.05	-3	2,193	-0.14%
2020/08/11	16	29.81	13	29.88	29.80	3	2,177	0.14%
2020/08/10	77	29.22	0	0.00	29.50	77	2,128	3.62%
2020/08/07	10	27.88	0	0.00	27.85	10	2,083	0.48%
2020/08/06	5	27.95	0	0.00	27.95	5	2,096	0.24%
2020/08/03	5	27.79	0	0.00	27.30	5	2,168	0.23%
2020/07/31	3	27.48	0	0.00	27.75	3	2,174	0.14%
2020/07/30	5	27.13	0	0.00	27.30	5	2,198	0.23%
2020/07/29	4	26.98	0	0.00	26.80	4	2,221	0.18%
2020/07/15	3	28.60	0	0.00	29.05	3	2,550	0.12%
2020/07/13	5	28.95	0	0.00	28.85	5	2,589	0.19%
2020/07/09	5	29.81	0	0.00	29.75	5	2,620	0.19%
2020/07/07	1	30.50	0	0.00	30.45	1	2,586	0.04%
2020/07/06	0	0.00	24	30.02	30.10	-24	2,550	-0.94%
2020/07/03	5	29.92	0	0.00	29.80	5	2,557	0.20%
2020/07/02	16	29.72	0	0.00	29.60	16	2,557	0.63%
2020/07/01	35	29.72	0	0.00	29.50	35	2,566	1.36%
2020/06/30	4	31.30	3	31.20	31.30	1	2,488	0.04%
2020/06/29	10	30.70	0	0.00	30.90	10	2,444	0.41%
2020/06/24	1	31.00	0	0.00	31.00	1	2,393	0.04%
2020/06/23	2	30.90	0	0.00	30.90	2	2,395	0.08%
2020/06/22	11	30.94	0	0.00	30.85	11	2,401	0.46%
2020/06/18	15	31.41	0	0.00	31.05	15	2,371	0.63%
2020/06/17	14	30.61	0	0.00	30.85	14	2,346	0.60%
2020/06/16	14	30.59	0	0.00	30.65	14	2,341	0.60%
2020/06/15	5	30.41	0	0.00	30.45	5	2,400	0.21%
2020/06/11	1	30.10	0	0.00	30.10	1	2,429	0.04%
2020/06/10	4	31.43	1	31.00	31.00	3	2,408	0.12%
2020/06/09	0	0.00	10	30.91	31.05	-10	2,405	-0.42%
2020/06/08	1	31.10	1	31.40	31.35	0	2,366	0.00%
2020/06/05	0	0.00	7	31.91	32.05	-7	2,369	-0.30%
2020/06/04	0	0.00	9	31.04	31.15	-9	2,331	-0.39%
2020/06/03	0	0.00	11	30.57	30.60	-11	2,321	-0.47%
2020/06/02	0	0.00	22	29.99	30.00	-22	2,306	-0.95%
2020/05/29	0	0.00	9	29.17	29.05	-9	2,298	-0.39%
2020/05/28	0	0.00	5	29.50	29.40	-5	2,307	-0.22%
2020/05/27	0	0.00	1	29.45	29.40	-1	2,315	-0.04%
2020/05/26	0	0.00	2	29.40	29.50	-2	2,320	-0.09%
2020/05/25	4	29.00	0	0.00	29.00	4	2,283	0.18%
2020/05/21	5	28.40	0	0.00	28.65	5	2,269	0.22%
2020/05/20	6	28.13	0	0.00	28.30	6	2,253	0.27%
2020/05/19	5	28.14	0	0.00	28.25	5	2,253	0.22%
2020/05/14	4	28.00	0	0.00	28.10	4	2,250	0.18%
2020/05/13	8	28.28	1	28.30	28.30	7	2,277	0.31%
2020/05/12	9	28.57	0	0.00	28.55	9	2,290	0.39%
2020/05/11	6	28.83	0	0.00	28.90	6	2,287	0.26%
2020/05/08	1	29.05	0	0.00	28.85	1	2,279	0.04%
2020/05/07	0	0.00	5	29.15	29.30	-5	2,257	-0.22%
2020/05/06	0	0.00	5	29.21	29.25	-5	2,262	-0.22%
2020/04/30	3	29.55	0	0.00	29.55	3	2,225	0.13%
2020/04/29	0	0.00	1	29.45	29.25	-1	2,190	-0.05%
2020/04/27	0	0.00	1	28.65	28.50	-1	2,132	-0.05%
2020/04/23	0	0.00	10	28.48	28.85	-10	2,079	-0.48%
2020/04/22	10	27.65	20	27.63	28.20	-10	2,037	-0.49%
2020/04/21	20	28.85	1	28.65	28.45	19	2,010	0.94%
2020/04/20	10	28.55	0	0.00	28.60	10	1,892	0.53%
2020/04/17	0	0.00	1	28.60	28.40	-1	1,875	-0.05%
2020/04/16	0	0.00	8	28.21	28.35	-8	1,846	-0.43%
2020/04/15	1	28.15	0	0.00	28.45	1	1,830	0.05%
2020/04/14	2	27.70	0	0.00	28.00	2	1,789	0.11%
2020/04/13	0	0.00	22	27.52	27.50	-22	1,778	-1.24%
2020/04/08	1	27.00	0	0.00	27.10	1	1,755	0.06%
2020/04/07	15	26.78	0	0.00	26.75	15	1,737	0.86%
2020/04/06	3	26.35	0	0.00	26.55	3	1,716	0.17%
2020/04/01	12	26.37	8	26.50	26.55	4	1,706	0.23%
2020/03/31	8	25.90	5	25.91	26.00	3	1,690	0.18%
2020/03/30	0	0.00	40	25.09	25.50	-40	1,674	-2.39%
2020/03/27	0	0.00	11	25.53	25.55	-11	1,672	-0.66%
2020/03/26	1	25.10	40	25.01	25.45	-39	1,650	-2.36%
2020/03/25	5	24.95	0	0.00	24.80	5	1,641	0.30%
2020/03/24	40	23.98	0	0.00	23.95	40	1,621	2.47%
2020/03/20	50	23.41	0	0.00	24.00	50	1,589	3.15%
2020/03/19	0	0.00	40	22.67	22.45	-40	1,547	-2.58%
2020/03/18	12	25.53	20	24.90	24.90	-8	1,469	-0.54%
2020/03/17	0	0.00	35	25.16	25.00	-35	1,440	-2.43%
2020/03/16	0	0.00	50	26.77	26.00	-50	1,402	-3.56%
2020/03/13	0	0.00	90	26.24	27.15	-90	1,373	-6.55%
2020/03/11	15	28.79	0	0.00	28.85	15	1,294	1.16%
2020/03/05	8	28.88	0	0.00	29.10	8	1,217	0.66%
2020/03/04	2	28.83	0	0.00	28.80	2	1,213	0.16%
2020/03/03	5	29.31	0	0.00	29.00	5	1,199	0.42%
2020/02/24	3	29.88	0	0.00	29.80	3	1,160	0.26%
2020/02/17	5	29.25	0	0.00	29.10	5	1,164	0.43%
2020/02/14	15	29.56	0	0.00	29.40	15	1,148	1.31%
2020/02/07	3	29.95	0	0.00	29.80	3	1,096	0.27%
2020/02/06	7	30.04	0	0.00	30.20	7	1,109	0.63%
2020/02/05	10	30.03	0	0.00	30.00	10	1,105	0.90%
2020/01/17	5	32.00	0	0.00	32.05	5	1,095	0.46%
2020/01/16	5	32.12	0	0.00	32.20	5	1,112	0.45%
2020/01/15	0	0.00	5	31.85	32.10	-5	1,147	-0.44%
2020/01/10	11	31.99	0	0.00	31.80	11	1,232	0.89%
2020/01/09	5	32.22	0	0.00	32.15	5	1,225	0.41%
2020/01/07	3	32.65	0	0.00	32.75	3	1,302	0.23%
2020/01/06	10	32.83	0	0.00	32.80	10	1,379	0.72%
2020/01/02	3	33.40	0	0.00	33.50	3	1,465	0.20%
2019/12/30	2	33.05	0	0.00	33.05	2	1,506	0.13%
2019/12/25	5	33.30	0	0.00	33.40	5	1,577	0.32%
2019/12/13	3	33.30	0	0.00	33.10	3	1,782	0.17%
2019/12/09	7	33.84	0	0.00	33.75	7	1,807	0.39%
2019/12/05	0	0.00	5	34.60	34.15	-5	1,851	-0.27%
2019/12/03	0	0.00	6	34.23	34.35	-6	1,899	-0.32%
2019/11/29	2	33.80	0	0.00	33.75	2	1,994	0.10%
2019/11/20	0	0.00	5	32.75	33.00	-5	2,161	-0.23%
2019/11/19	5	32.90	2	32.85	32.80	3	2,172	0.14%
2019/11/13	3	32.85	0	0.00	32.95	3	2,263	0.13%
2019/11/11	0	0.00	20	33.15	33.05	-20	2,315	-0.86%
2019/11/06	2	34.20	0	0.00	34.10	2	2,366	0.08%
2019/11/05	0	0.00	2	34.20	34.40	-2	2,362	-0.08%
2019/11/01	5	33.71	4	33.70	33.65	1	2,380	0.04%
2019/10/25	6	33.55	3	33.80	33.50	3	2,499	0.12%
2019/10/23	0	0.00	2	33.50	33.50	-2	2,635	-0.08%
2019/10/17	10	33.55	0	0.00	33.55	10	3,209	0.31%
2019/10/15	26	34.09	0	0.00	34.10	26	3,325	0.78%
2019/10/14	6	34.16	14	34.41	34.90	-8	3,297	-0.24%
2019/10/09	1	33.25	1	33.55	33.55	0	3,220	0.00%
2019/10/08	8	33.20	0	0.00	33.00	8	3,176	0.25%
2019/10/07	0	0.00	3	33.90	33.95	-3	3,141	-0.10%
2019/10/01	5	33.13	0	0.00	33.15	5	3,124	0.16%
2019/09/27	9	33.34	4	33.40	33.55	5	3,110	0.16%
2019/09/26	10	33.50	0	0.00	33.70	10	3,103	0.32%
2019/09/25	5	33.85	1	34.20	34.25	4	3,088	0.13%
2019/09/23	15	33.11	0	0.00	33.05	15	3,055	0.49%
2019/09/20	0	0.00	10	33.70	33.60	-10	3,021	-0.33%
2019/09/19	16	34.10	0	0.00	34.00	16	2,976	0.54%
2019/09/16	18	34.71	4	34.85	34.65	14	2,979	0.47%
2019/09/12	12	34.56	1	34.80	34.85	11	2,978	0.37%
2019/09/11	3	34.30	0	0.00	34.35	3	2,959	0.10%
2019/09/10	12	34.65	2	35.50	34.35	10	2,947	0.34%
2019/09/06	15	35.05	2	34.95	35.00	13	2,906	0.45%
2019/09/05	4	35.88	0	0.00	35.80	4	2,863	0.14%
2019/09/04	7	36.05	4	36.34	35.90	3	2,835	0.11%
2019/09/03	10	36.40	5	36.25	36.25	5	2,792	0.18%
2019/09/02	6	35.25	5	35.85	35.90	1	2,702	0.04%
2019/08/30	1	34.50	1	35.00	34.55	0	2,639	0.00%
2019/08/29	0	0.00	13	34.52	34.60	-13	2,605	-0.50%
2019/08/28	0	0.00	3	33.00	33.20	-3	2,532	-0.12%
2019/08/26	0	0.00	14	32.90	32.90	-14	2,497	-0.56%
2019/08/22	1	32.75	0	0.00	33.00	1	2,470	0.04%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/19	2	32.90	2	33.15	33.20	0	2,389	0.00%
2019/08/16	11	32.32	2	32.45	32.50	9	2,356	0.38%
2019/08/14	8	31.63	0	0.00	31.70	8	2,284	0.35%
2019/08/13	7	31.73	0	0.00	31.70	7	2,239	0.31%
2019/08/12	3	32.57	2	32.30	32.30	1	2,211	0.05%
2019/08/08	10	32.43	0.2	33.00	32.50	9.8	2,186	0.45%
2019/08/06	2	33.45	11	33.10	33.15	-9	2,128	-0.42%
2019/08/02	11	33.55	1	33.85	33.80	10	2,089	0.48%
2019/08/01	29	34.21	6	34.47	34.20	23	2,046	1.12%
2019/07/31	2	34.90	0	0.00	35.00	2	2,010	0.10%
2019/07/30	12	35.34	2	35.33	35.30	10	1,990	0.50%
2019/07/29	7	36.24	18	36.46	35.55	-11	1,968	-0.56%
2019/07/26	2	35.75	1	35.95	35.65	1	1,925	0.05%
2019/07/25	2	35.45	18	35.58	35.85	-16	1,899	-0.84%
2019/07/24	13	36.71	5	37.20	35.75	8	1,811	0.44%
2019/07/23	29	37.39	33	37.17	37.40	-4	1,674	-0.24%
2019/07/22	12	38.33	40	38.51	38.30	-28	1,520	-1.84%
2019/07/19	53	36.05	52	36.23	36.65	1	1,258	0.08%
2019/07/18	0	0.00	42	36.05	35.10	-42	1,151	-3.65%
2019/07/10	0	0.00	45	34.60	34.60	-45	961	-4.68%
2019/07/08	1	34.80	0	0.00	34.50	1	911	0.11%
2019/06/21	0	0.00	5	32.80	32.90	-5	828	-0.60%
2019/06/20	0	0.00	20	32.40	32.45	-20	814	-2.45%
2019/06/17	0	0.00	0.1	32.10	32.20	-0.1	822	-0.01%
2019/06/06	2	31.25	2	31.10	31.10	0	842	0.00%
2019/05/31	0	0.00	1	31.30	31.45	-1	872	-0.11%
2019/05/29	1	30.50	0	0.00	30.70	1	895	0.11%
2019/05/27	0	0.00	15	31.15	31.10	-15	922	-1.63%
2019/05/20	0	0.00	17	30.68	30.65	-17	1,016	-1.67%
2019/05/17	2	30.55	0	0.00	30.35	2	1,034	0.19%
2019/05/13	4	30.55	0	0.00	30.60	4	1,122	0.36%
2019/05/10	17	30.74	0	0.00	30.60	17	1,173	1.45%
2019/05/08	3	31.65	2	31.65	31.75	1	1,182	0.08%
2019/05/02	1	32.70	4	33.03	32.55	-3	1,162	-0.26%
2019/04/30	1	32.20	0	0.00	32.30	1	1,140	0.09%
2019/04/24	20	32.13	6	32.18	32.00	14	1,127	1.24%
2019/04/18	0	0.00	1	31.40	31.20	-1	1,115	-0.09%
2019/04/17	5	31.11	0	0.00	31.20	5	1,114	0.45%
2019/04/16	1	31.15	0	0.00	31.20	1	1,106	0.09%
2019/04/12	0	0.00	54	31.35	31.30	-54	1,105	-4.88%
2019/04/11	0	0.00	10	31.45	31.50	-10	1,103	-0.91%
2019/04/09	34	31.54	25	31.50	31.60	9	1,106	0.81%
2019/04/02	30	30.90	0	0.00	30.85	30	1,098	2.73%
2019/03/27	3	30.45	0	0.00	30.40	3	1,092	0.27%
2019/03/25	1	30.25	0	0.00	30.40	1	1,108	0.09%
2019/03/21	0	0.00	5	30.70	30.65	-5	1,120	-0.45%
2019/03/15	5	30.00	1	30.00	30.00	4	1,112	0.36%
2019/03/14	1	30.00	0	0.00	29.90	1	1,120	0.09%
2019/03/13	0	0.00	5	30.01	29.90	-5	1,129	-0.44%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	2	29.73	3	30.10	29.80	-1	1,191	-0.08%
2019/03/08	4	30.05	0	0.00	30.10	4	1,211	0.33%
2019/03/07	0.2	30.30	0	0.00	30.30	0.2	1,252	0.02%
2019/03/05	0	0.00	6	30.55	30.50	-6	1,312	-0.46%
2019/03/04	0	0.00	3	30.55	30.80	-3	1,327	-0.23%
2019/02/27	3	30.75	0	0.00	30.75	3	1,318	0.23%
2019/02/25	3	30.65	0	0.00	30.50	3	1,304	0.23%
2019/02/20	3	30.20	0	0.00	30.40	3	1,312	0.23%
2019/02/19	5	29.85	0	0.00	29.90	5	1,291	0.39%
2019/02/18	5	29.75	0	0.00	29.80	5	1,322	0.38%
2019/02/14	10	29.45	0	0.00	29.60	10	1,360	0.74%
2019/02/13	12	29.65	0	0.00	29.60	12	1,361	0.88%
2019/02/12	4	29.85	0	0.00	30.00	4	1,358	0.29%
2019/02/11	14	29.56	0	0.00	29.45	14	1,352	1.04%
2019/01/29	10	30.05	0	0.00	30.40	10	1,302	0.77%
2019/01/24	3	30.50	0	0.00	30.70	3	1,459	0.21%
2019/01/23	14	30.53	0	0.00	30.55	14	1,484	0.94%
2019/01/22	23	30.75	0	0.00	30.90	23	1,507	1.53%
2019/01/18	6	31.23	1	31.30	31.20	5	1,586	0.32%
2019/01/17	1	31.10	0	0.00	31.15	1	1,617	0.06%
2019/01/14	9	30.84	0	0.00	31.05	9	1,761	0.51%
2019/01/10	0	0.00	4	32.35	31.80	-4	1,825	-0.22%
2019/01/07	0	0.00	1	31.75	31.75	-1	2,264	-0.04%
2019/01/03	2	31.35	0	0.00	31.55	2	2,527	0.08%
2018/12/28	0	0.00	4	31.81	32.25	-4	2,672	-0.15%
2018/12/27	0	0.00	3	31.25	31.00	-3	2,677	-0.11%
2018/12/25	5	30.80	0	0.00	30.90	5	2,784	0.18%
2018/12/24	4	31.18	0	0.00	31.20	4	2,819	0.14%
2018/12/21	1	31.30	0	0.00	31.25	1	2,855	0.04%
2018/12/19	0	0.00	5	32.30	32.25	-5	2,864	-0.17%
2018/12/17	0	0.00	3	33.08	32.80	-3	2,886	-0.10%
2018/12/14	0	0.00	4	32.45	32.55	-4	2,873	-0.14%
2018/12/12	0	0.00	2	32.60	32.30	-2	2,869	-0.07%
2018/12/11	4	32.31	5	32.20	32.30	-1	2,860	-0.03%
2018/12/10	0	0.00	9	31.63	31.50	-9	2,857	-0.31%
2018/12/07	0	0.00	5	32.00	31.70	-5	2,845	-0.18%
2018/12/06	1	31.35	0	0.00	31.50	1	2,850	0.04%
2018/12/05	0	0.00	7	31.54	31.60	-7	2,863	-0.24%
2018/12/04	0	0.00	5	31.90	31.95	-5	2,855	-0.18%
2018/12/03	0	0.00	8	32.69	32.55	-8	2,812	-0.28%
2018/11/30	0	0.00	7	32.01	32.00	-7	2,785	-0.25%
2018/11/27	10	30.33	1	30.30	30.55	9	2,727	0.33%
2018/11/26	6	30.07	0	0.00	30.05	6	2,729	0.22%
2018/11/23	2	29.60	0	0.00	29.70	2	2,727	0.07%
2018/11/22	5	29.82	0	0.00	29.70	5	2,734	0.18%
2018/11/21	3	29.83	0	0.00	29.95	3	2,731	0.11%
2018/11/20	1	30.05	0	0.00	30.15	1	2,728	0.04%
2018/11/19	5	30.40	0	0.00	30.25	5	2,741	0.18%
2018/11/16	1	30.05	1	30.10	30.15	0	2,774	0.00%
2018/11/15	9	29.77	0	0.00	29.70	9	2,769	0.32%
2018/11/14	0	0.00	1	30.10	30.75	-1	2,736	-0.04%
2018/11/13	4	29.51	0	0.00	29.90	4	2,707	0.15%
2018/11/12	6	29.49	0	0.00	29.50	6	2,696	0.22%
2018/11/09	15	30.13	0	0.00	29.95	15	2,719	0.55%
2018/11/08	8	30.70	0	0.00	30.50	8	2,760	0.29%
2018/11/07	7	31.41	0	0.00	31.15	7	2,754	0.25%
2018/11/05	6	31.13	0	0.00	31.25	6	2,775	0.22%
2018/11/02	5	31.00	0	0.00	31.25	5	2,787	0.18%
2018/11/01	19	31.32	0	0.00	31.10	19	2,746	0.69%
2018/10/29	9	31.66	0	0.00	31.70	9	2,740	0.33%
2018/10/25	2	33.20	0	0.00	33.50	2	2,714	0.07%
2018/10/24	5	34.08	0	0.00	34.30	5	2,694	0.19%
2018/10/23	3	34.87	0	0.00	35.35	3	2,699	0.11%
2018/10/22	3	35.90	0	0.00	35.50	3	2,672	0.11%
2018/10/19	3	36.65	3	36.20	36.20	0	2,646	0.00%
2018/10/17	1	36.25	0	0.00	36.05	1	2,597	0.04%
2018/10/16	52	38.78	79	37.84	36.90	-27	2,524	-1.07%
2018/10/15	41	38.63	59	38.59	38.25	-18	2,375	-0.76%
2018/10/12	2	37.30	15	36.70	37.30	-13	2,132	-0.61%
2018/10/11	0	0.00	2	36.55	36.10	-2	2,034	-0.10%
2018/10/09	0	0.00	10	36.64	36.90	-10	1,900	-0.53%
2018/10/03	0	0.00	3	36.13	36.20	-3	1,714	-0.17%
2018/10/02	0	0.00	3	35.80	35.70	-3	1,690	-0.18%
2018/09/27	1	34.70	1	34.70	34.95	0	1,708	0.00%
2018/09/26	0	0.00	2	34.55	34.35	-2	1,695	-0.12%
2018/09/25	0	0.00	5	34.79	34.90	-5	1,680	-0.30%
2018/09/21	0	0.00	7	34.24	34.05	-7	1,663	-0.42%
2018/09/14	10	33.14	0	0.00	33.05	10	1,650	0.61%
2018/09/11	0	0.00	4	33.65	33.65	-4	1,641	-0.24%
2018/09/06	1	32.80	9	32.70	33.20	-8	1,611	-0.50%
2018/09/05	1	33.05	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.30	0	0.00	33.50	1	1,582	0.06%
2018/09/03	2	33.68	0	0.00	33.50	2	1,564	0.13%
2018/08/30	4	34.04	0	0.00	34.10	4	1,548	0.26%
2018/08/29	2	34.08	0	0.00	34.10	2	1,546	0.13%
2018/08/28	4	34.35	0	0.00	34.35	4	1,532	0.26%
2018/08/27	3	34.50	0	0.00	34.65	3	1,527	0.20%
2018/08/24	2	34.50	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	5	35.82	35.65	-5	1,512	-0.33%
2018/08/15	0	0.00	1	35.00	34.90	-1	1,377	-0.07%
2018/08/14	0	0.00	14	33.93	34.20	-14	1,315	-1.06%
2018/08/13	3	32.77	0	0.00	32.60	3	1,294	0.23%
2018/08/10	1	33.75	0	0.00	33.70	1	1,270	0.08%
2018/08/09	1	34.05	7	34.64	34.15	-6	1,287	-0.47%
2018/08/08	5	34.45	9	34.22	34.85	-4	1,284	-0.31%
2018/08/07	0	0.00	2	34.95	34.35	-2	1,258	-0.16%
2018/08/06	3	34.72	15	34.58	34.60	-12	1,196	-1.00%
2018/08/02	0	0.00	3	32.95	33.00	-3	1,106	-0.27%
2018/07/30	0	0.00	11	31.57	31.50	-11	1,036	-1.06%
2018/07/26	0	0.00	1	32.40	32.35	-1	960	-0.10%
2018/07/25	0	0.00	4	31.33	31.40	-4	952	-0.42%
2018/07/24	4	31.20	3	31.88	31.80	1	983	0.10%
2018/07/23	0	0.00	1	30.70	30.85	-1	968	-0.10%
2018/07/19	0	0.00	2	30.75	30.40	-2	1,015	-0.20%
2018/07/18	0	0.00	1	30.85	30.80	-1	1,034	-0.10%
2018/07/16	0	0.00	5	30.24	30.10	-5	1,039	-0.48%
2018/07/13	3	29.75	0	0.00	29.90	3	1,052	0.28%
2018/07/12	2	29.25	0	0.00	29.50	2	1,062	0.19%
2018/07/10	5	29.33	0	0.00	29.45	5	1,067	0.47%
2018/07/06	15	30.37	0	0.00	30.00	15	989	1.52%
2018/06/22	2	32.90	0	0.00	32.70	2	988	0.20%
2018/06/20	2	33.28	0	0.00	33.40	2	1,022	0.20%
2018/06/14	2	33.55	0	0.00	33.55	2	1,052	0.19%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/05	1	33.75	0	0.00	33.70	1	1,212	0.08%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/29	0	0.00	2	33.40	33.30	-2	1,318	-0.15%
2018/05/24	2	33.45	0	0.00	33.55	2	1,385	0.14%
2018/05/21	5	33.55	0	0.00	33.55	5	1,486	0.34%
2018/05/18	3	33.27	0	0.00	33.50	3	1,502	0.20%
2018/05/17	5	33.55	0	0.00	33.50	5	1,523	0.33%
2018/05/14	5	35.15	0	0.00	35.15	5	1,596	0.31%
2018/05/11	1	35.25	0	0.00	35.30	1	1,625	0.06%
2018/05/10	2	35.60	0	0.00	35.60	2	1,649	0.12%
2018/05/09	4	35.41	0	0.00	35.45	4	1,752	0.23%
2018/05/08	2	34.95	0	0.00	35.15	2	1,791	0.11%
2018/05/03	4	35.25	0	0.00	35.35	4	1,816	0.22%
2018/05/02	7	35.70	0	0.00	35.45	7	1,836	0.38%
2018/04/27	0	0.00	5	35.80	35.35	-5	1,799	-0.28%
2018/04/26	0	0.00	10	35.45	35.60	-10	1,829	-0.55%
2018/04/25	1	35.40	0	0.00	35.15	1	1,814	0.06%
2018/04/23	0	0.00	1	35.20	35.00	-1	1,810	-0.06%
2018/04/20	4	34.65	0	0.00	34.70	4	1,834	0.22%
2018/04/17	5	33.99	0	0.00	33.95	5	1,968	0.25%
2018/04/16	5	34.47	0	0.00	34.35	5	2,096	0.24%
2018/04/12	3	34.80	0	0.00	34.55	3	2,144	0.14%
2018/04/09	0	0.00	10	34.23	34.10	-10	2,237	-0.45%
2018/04/02	0	0.00	1	35.00	35.20	-1	2,266	-0.04%
2018/03/26	3	34.80	6	34.85	34.70	-3	2,313	-0.13%
2018/03/23	15	34.98	0	0.00	34.95	15	2,304	0.65%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/20	1	36.40	0	0.00	36.20	1	2,344	0.04%
2018/03/16	3	36.40	0	0.00	37.60	3	2,329	0.13%
2018/03/14	5	36.25	0	0.00	37.15	5	2,332	0.21%
2018/03/12	3	36.45	1	36.50	36.40	2	2,414	0.08%
2018/03/09	3	36.08	1	36.55	36.20	2	2,461	0.08%
2018/03/08	13	36.58	0	0.00	36.40	13	2,599	0.50%
2018/03/07	2	37.00	0	0.00	36.95	2	2,759	0.07%
2018/03/06	0	0.00	5	37.44	37.30	-5	2,813	-0.18%
2018/03/02	1	37.10	0	0.00	37.70	1	2,780	0.04%
2018/03/01	5	36.65	0	0.00	37.60	5	2,768	0.18%
2018/02/27	8	37.46	0	0.00	37.30	8	2,758	0.29%
2018/02/26	2	37.75	14	37.65	37.70	-12	2,747	-0.44%
2018/02/23	5	37.76	1	38.00	37.50	4	2,721	0.15%
2018/02/21	0	0.00	8	35.83	36.30	-8	2,648	-0.30%
2018/02/12	2	34.55	0	0.00	34.55	2	2,616	0.08%
2018/02/09	0	0.00	13	33.10	34.50	-13	2,595	-0.50%
2018/02/07	20	35.46	9	34.69	34.60	11	2,574	0.43%
2018/02/06	10	34.70	0	0.00	34.65	10	2,558	0.39%
2018/02/05	10	36.92	0	0.00	37.10	10	2,494	0.40%
2018/02/02	6	38.17	0	0.00	37.90	6	2,475	0.24%
2018/02/01	7	39.10	0	0.00	38.50	7	2,464	0.28%
2018/01/31	0	0.00	1	38.60	38.65	-1	2,352	-0.04%
2018/01/29	0	0.00	5	37.76	37.75	-5	2,303	-0.22%
2018/01/24	0	0.00	1	37.80	38.00	-1	2,282	-0.04%
2018/01/22	7	36.93	0	0.00	36.85	7	2,288	0.31%
2018/01/19	0	0.00	7	37.65	37.75	-7	2,289	-0.31%
2018/01/15	2	38.35	0	0.00	38.50	2	2,338	0.09%
2018/01/12	0	0.00	5	38.85	38.90	-5	2,387	-0.21%
2018/01/11	5	39.07	1	39.10	39.25	4	2,347	0.17%
2018/01/10	0	0.00	2	38.70	38.50	-2	2,240	-0.09%
2018/01/05	0	0.00	1	37.75	37.80	-1	2,108	-0.05%
2018/01/04	0	0.00	30	37.20	37.15	-30	2,071	-1.45%
2018/01/03	0	0.00	9	36.74	37.00	-9	2,069	-0.43%
2018/01/02	0	0.00	3	37.30	37.30	-3	2,055	-0.15%