裕民 (2606)-群益金鼎-大甲券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/03	1	54.70	1	55.80	54.80	0	6,818	0.00%
2024/04/30	4	54.30	1	54.50	54.20	3	6,801	0.04%
2024/04/29	0	0.00	2	57.10	55.80	-2	6,749	-0.03%
2024/04/26	1	54.70	0	0.00	55.50	1	6,702	0.01%
2024/04/25	5	54.04	10	54.24	54.00	-5	6,710	-0.07%
2024/04/24	6	53.85	11.4	53.98	54.00	-5.4	6,739	-0.08%
2024/04/23	1.4	54.72	0	0.00	54.60	1.4	6,706	0.02%
2024/04/22	1	55.90	1	56.80	54.80	0	6,731	0.00%
2024/04/19	2	56.25	15	56.06	55.30	-13	6,561	-0.20%
2024/04/18	1	53.80	0	0.00	53.70	1	6,348	0.02%
2024/04/17	1	53.80	4	54.65	53.70	-3	6,380	-0.05%
2024/04/16	6	54.70	4	55.13	54.60	2	6,422	0.03%
2024/04/15	5	56.78	14	56.27	56.40	-9	6,546	-0.14%
2024/04/12	10	55.30	0	0.00	55.90	10	6,550	0.15%
2024/04/11	2.2	54.71	2	54.85	54.60	0.2	6,718	0.00%
2024/04/09	2	53.60	2	54.60	54.40	0	7,181	0.00%
2024/03/28	0	0.00	1	54.00	53.80	-1	8,018	-0.01%
2024/03/27	0	52.90	1	53.90	53.90	-1	8,268	-0.01%
2024/03/26	2	53.10	2	53.20	53.10	0	8,697	0.00%
2024/03/25	0	0.00	1	54.50	54.30	-1	8,908	-0.01%
2024/03/22	6	53.78	0	0.00	54.30	6	9,212	0.07%
2024/03/21	1	54.50	3	54.03	54.20	-2	9,782	-0.02%
2024/03/20	2	55.65	12	55.10	55.00	-10	9,962	-0.10%
2024/03/19	0	55.90	13	55.53	56.00	-13	10,054	-0.13%
2024/03/18	0	0.00	15	53.30	53.90	-15	10,106	-0.15%
2024/03/15	3	52.40	0	0.00	52.50	3	10,195	0.03%
2024/03/14	0	0.00	5	53.90	53.80	-5	10,348	-0.05%
2024/03/13	2	54.70	1	54.10	54.20	1	10,633	0.01%
2024/03/12	1	55.60	2	55.60	55.50	-1	10,958	-0.01%
2024/03/11	0	0.00	2	56.05	56.40	-2	11,508	-0.02%
2024/03/08	2	53.80	2	54.60	54.30	0	13,559	0.00%
2024/03/07	2	53.40	1	54.50	53.40	1	14,347	0.01%
2024/03/06	5	54.50	1	54.80	54.40	4	15,023	0.03%
2024/03/05	0	0.00	1	55.20	55.00	-1	15,174	-0.01%
2024/03/01	3	54.60	0	0.00	54.60	3	15,774	0.02%
2024/02/29	8	55.11	5.5	55.41	55.60	2.5	15,998	0.02%
2024/02/27	0	0.00	17.1	53.42	53.60	-17.1	15,795	-0.11%
2024/02/26	10	54.45	10	54.49	54.80	0	15,766	0.00%
2024/02/23	0	0.00	4	53.88	53.60	-4	15,632	-0.03%
2024/02/22	1	52.90	9	53.80	52.70	-8	15,529	-0.05%
2024/02/21	1.5	53.97	16	54.19	53.30	-14.5	15,338	-0.09%
2024/02/20	0	0.00	16	52.83	53.40	-16	15,142	-0.11%
2024/02/19	1	50.00	7	49.73	50.20	-6	14,915	-0.04%
2024/02/16	3	49.02	0	0.00	49.10	3	14,891	0.02%
2024/02/15	0	0.00	7	48.94	49.25	-7	14,956	-0.05%
2024/02/05	4	46.89	1	47.10	47.10	3	14,909	0.02%
2024/02/02	1	47.80	0	0.00	47.90	1	14,928	0.01%
2024/02/01	1	48.30	1	48.50	48.60	0	14,934	0.00%
2024/01/31	8	48.01	0	0.00	47.80	8	14,950	0.05%
2024/01/30	4	48.63	1	48.95	48.50	3	14,941	0.02%
2024/01/29	0	0.00	3	49.15	49.30	-3	14,969	-0.02%
2024/01/26	2	48.40	0	0.00	48.20	2	15,072	0.01%
2024/01/25	1	48.30	0	0.00	48.60	1	15,132	0.01%
2024/01/24	2	49.08	2	49.00	48.45	0	15,121	0.00%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	3	48.32	1	48.50	48.40	2	15,122	0.01%
2024/01/19	1	48.40	0	0.00	48.30	1	15,095	0.01%
2024/01/18	4	48.11	4.1	48.36	48.65	0	15,094	0.00%
2024/01/17	3	47.92	0	0.00	47.80	3	15,068	0.02%
2024/01/16	3	48.78	0	0.00	48.45	3	15,033	0.02%
2024/01/15	2	50.10	0	0.00	50.00	2	15,039	0.01%
2024/01/11	16	49.96	4	49.70	49.70	12	15,349	0.08%
2024/01/10	9	50.69	0	0.00	50.30	9	15,379	0.06%
2024/01/09	9	51.67	0	0.00	51.70	9	15,301	0.06%
2024/01/08	13	53.81	11	54.06	53.70	2	15,130	0.01%
2024/01/05	4	54.08	1	54.70	54.90	3	15,025	0.02%
2024/01/04	22	54.00	31	54.10	54.40	-9	14,758	-0.06%
2024/01/03	26.1	52.75	11	52.82	52.80	15.1	14,465	0.10%
2024/01/02	7	52.76	16	52.68	52.60	-9	14,470	-0.06%
2023/12/29	11	52.03	10	52.40	52.10	1	14,338	0.01%
2023/12/27	13	53.05	3.1	52.78	52.80	9.9	14,386	0.07%
2023/12/26	4	51.98	14	51.92	52.60	-10	14,313	-0.07%
2023/12/25	2.1	51.13	3	50.60	50.40	-0.9	14,156	-0.01%
2023/12/22	0	0.00	7	54.23	53.70	-7	14,014	-0.05%
2023/12/21	5	53.54	36	53.74	53.60	-31	13,779	-0.22%
2023/12/20	8	52.31	4	52.10	52.10	4	13,365	0.03%
2023/12/19	3	51.93	2	52.20	51.60	1	13,198	0.01%
2023/12/18	10	53.37	1	52.60	53.00	9	13,098	0.07%
2023/12/15	0	0.00	1	52.10	51.60	-1	12,775	-0.01%
2023/12/14	35	51.54	3	51.63	51.70	32	12,793	0.25%
2023/12/13	10	52.97	6	53.58	52.70	4	12,866	0.03%
2023/12/12	2	52.65	0	0.00	52.60	2	13,404	0.01%
2023/12/11	5	52.12	3	52.43	52.50	2	13,526	0.01%
2023/12/08	6	53.55	3	53.43	53.20	3	13,354	0.02%
2023/12/07	9	53.08	15	53.57	53.10	-6	13,060	-0.05%
2023/12/06	17	54.54	17	55.14	54.70	0	12,717	0.00%
2023/12/05	101	58.70	82	59.27	57.00	19	12,129	0.16%	大買/
2023/12/04	14	54.47	12	55.74	56.90	2	9,925	0.02%
2023/12/01	6	50.50	27	51.06	51.80	-21	9,065	-0.23%
2023/11/30	5	48.56	7	49.49	48.35	-2	8,376	-0.02%
2023/11/29	1	48.85	22	48.13	47.90	-21	8,206	-0.26%
2023/11/28	32.2	49.09	9	49.09	48.55	23.2	8,083	0.29%
2023/11/27	0	0.00	7	48.19	47.80	-7	7,400	-0.09%
2023/11/24	5	45.35	10	45.85	45.90	-5	7,117	-0.07%
2023/11/21	4	44.89	0	0.00	45.00	4	7,089	0.06%
2023/11/20	2	45.05	0	0.00	45.00	2	7,150	0.03%
2023/11/17	1	45.75	1	45.95	45.70	0	7,258	0.00%
2023/11/16	1	44.65	3	45.05	45.05	-2	7,488	-0.03%
2023/11/15	2	44.48	0	0.00	44.70	2	7,968	0.03%
2023/11/14	4	44.81	0	0.00	44.30	4	8,634	0.05%
2023/11/13	1	44.85	0	0.00	44.85	1	8,659	0.01%
2023/11/10	2	45.20	0	0.00	45.00	2	8,629	0.02%
2023/11/09	1	46.70	0	0.00	46.20	1	8,576	0.01%
2023/11/08	0	0.00	1	47.30	47.30	-1	8,651	-0.01%
2023/11/07	0	0.00	2	47.50	47.20	-2	8,679	-0.02%
2023/11/03	0	0.00	4	47.18	47.20	-4	8,722	-0.05%
2023/11/02	0	0.00	7	45.09	45.95	-7	8,607	-0.08%
2023/10/31	0	0.00	2	44.50	44.30	-2	8,586	-0.02%
2023/10/30	2	43.35	0	0.00	44.60	2	8,603	0.02%
2023/10/27	2	44.05	2	44.05	44.15	0	8,584	0.00%
2023/10/26	4	43.84	0	0.00	43.60	4	8,624	0.05%
2023/10/25	1	44.85	1	45.25	44.75	0	8,709	0.00%
2023/10/24	8	44.81	4	44.96	45.10	4	8,780	0.05%
2023/10/23	1	45.40	0	0.00	45.20	1	8,736	0.01%
2023/10/20	10.1	47.49	11	46.90	46.90	-1	8,654	-0.01%
2023/10/19	4	48.36	16	48.46	48.70	-12	8,620	-0.14%
2023/10/18	0	0.00	9	47.31	46.20	-9	8,414	-0.11%
2023/10/17	2	46.35	4	46.24	46.20	-2	8,324	-0.02%
2023/10/16	1	46.30	2	46.00	46.10	-1	8,348	-0.01%
2023/10/13	6	46.62	11	46.16	46.15	-5	8,373	-0.06%
2023/10/11	14	47.07	24	46.75	46.35	-10	8,339	-0.12%
2023/10/06	21	47.07	13	47.32	47.35	8	8,251	0.10%
2023/10/05	2	45.65	0	0.00	45.45	2	8,169	0.02%
2023/10/04	7	45.51	7	45.40	45.40	0	8,133	0.00%
2023/10/03	44	46.78	41	46.03	45.80	3	8,093	0.04%
2023/10/02	10	46.95	11	46.86	46.80	-1	8,043	-0.01%
2023/09/28	16	48.44	5	47.85	47.85	11	8,094	0.14%
2023/09/27	16	48.92	6	49.13	48.30	10	8,137	0.12%
2023/09/26	2	47.95	2	48.00	47.80	0	8,036	0.00%
2023/09/25	23	48.48	0	0.00	48.40	23	8,079	0.28%
2023/09/22	11	48.60	0	0.00	48.30	11	8,089	0.14%
2023/09/21	8	49.71	9	49.63	49.45	-1	8,031	-0.01%
2023/09/20	2	51.05	4	49.66	49.75	-2	7,883	-0.03%
2023/09/19	4	50.63	1	51.00	50.20	3	7,605	0.04%
2023/09/18	1.1	50.18	1.2	50.32	50.70	-0.1	7,397	0.00%
2023/09/15	22.2	49.98	114.2	50.09	50.00	-92	7,169	-1.28%	大賣/
2023/09/14	1.2	46.39	15	46.65	46.90	-13.8	6,451	-0.21%
2023/09/13	4	43.98	0	0.00	44.65	4	6,258	0.06%
2023/09/12	2	44.60	0	0.00	44.65	2	6,246	0.03%
2023/09/11	4.1	45.12	0	0.00	44.70	4.1	6,246	0.07%
2023/09/08	0.2	46.30	4	46.00	45.75	-3.8	6,222	-0.06%
2023/09/07	6	45.67	0	0.00	45.05	6	6,162	0.10%
2023/09/06	3	46.28	0	0.00	45.65	3	6,172	0.05%
2023/09/05	4	46.50	2	46.93	46.45	2	6,160	0.03%
2023/09/04	6	46.68	1	46.55	46.65	5	6,133	0.08%
2023/09/01	2	44.98	0	0.00	44.90	2	6,076	0.03%
2023/08/31	0	0.00	2	45.40	45.45	-2	6,100	-0.03%
2023/08/29	0	0.00	7	45.66	45.50	-7	6,101	-0.11%
2023/08/28	3	44.82	18	44.60	44.80	-15	6,111	-0.25%
2023/08/25	37	45.71	18	45.23	45.10	19	6,142	0.31%
2023/08/24	13	45.67	7	45.85	45.75	6	6,107	0.10%
2023/08/23	10	46.82	12	46.90	46.65	-2	6,043	-0.03%
2023/08/22	61	46.87	67	47.23	47.40	-6	6,039	-0.10%
2023/08/21	28.1	46.38	3	46.87	46.30	25.1	5,782	0.43%
2023/08/18	78	48.09	77	48.79	49.05	1	5,297	0.02%
2023/08/17	0	0.00	1	43.70	44.60	-1	4,597	-0.02%
2023/08/14	3	42.17	0	0.00	42.00	3	4,461	0.07%
2023/08/10	2	43.85	7	44.02	43.75	-5	4,310	-0.12%
2023/08/09	0.1	42.90	0	0.00	42.80	0.1	4,249	0.00%
2023/08/08	0	0.00	0.1	44.45	43.55	-0.1	4,268	0.00%
2023/08/07	0	0.00	3	42.70	43.15	-3	4,308	-0.07%
2023/08/04	4	43.66	1	43.80	43.90	3	4,372	0.07%
2023/07/31	2	43.10	2	42.90	42.50	0	4,403	0.00%
2023/07/28	5	45.00	1	44.70	44.05	4	4,374	0.09%
2023/07/27	21	42.55	26	42.89	43.20	-5	4,271	-0.12%
2023/07/26	1	41.40	0	0.00	41.25	1	4,253	0.02%
2023/07/24	2	40.85	2	41.10	40.85	0	4,345	0.00%
2023/07/21	10	43.40	10	42.80	42.80	0	4,336	0.00%
2023/07/20	0	0.00	1	43.40	43.50	-1	4,351	-0.02%
2023/07/18	4	43.05	1	43.25	43.00	3	4,369	0.07%
2023/07/17	6	42.96	3	43.32	43.40	3	4,338	0.07%
2023/07/14	1	44.10	1	44.00	43.80	0	4,340	0.00%
2023/07/13	1	42.90	2	42.80	42.70	-1	4,333	-0.02%
2023/07/12	2	42.43	1	42.30	42.95	1	4,357	0.02%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/10	1	43.50	0	0.00	43.50	1	4,397	0.02%
2023/07/07	0	0.00	12	44.93	45.00	-12	4,376	-0.27%
2023/07/06	2	45.90	5	46.10	45.30	-3	4,363	-0.07%
2023/07/05	51	49.36	8.1	49.65	49.75	42.9	4,279	1.00%
2023/07/04	9	49.27	6	49.41	49.30	3	4,326	0.07%
2023/07/03	2.1	48.48	6	48.95	48.50	-4	4,524	-0.09%
2023/06/30	3	47.53	0	47.65	47.30	3	4,536	0.07%
2023/06/29	3	46.70	1	47.20	47.20	2	4,500	0.04%
2023/06/27	0	0.00	2	48.30	48.20	-2	4,492	-0.04%
2023/06/26	1	48.30	0	48.58	48.45	1	4,580	0.02%
2023/06/21	3	48.12	0	0.00	48.10	3	4,574	0.07%
2023/06/20	0	0.00	0	48.85	48.50	0	4,683	0.00%
2023/06/19	7	48.85	0	49.10	48.60	7	4,688	0.15%
2023/06/15	6	49.45	4.1	49.50	49.45	2	4,672	0.04%
2023/06/14	1	50.00	3	49.80	49.70	-2	4,760	-0.04%
2023/06/12	0	0.00	10	49.10	49.05	-10	5,046	-0.20%
2023/06/09	3	49.27	0	0.00	49.30	3	5,098	0.06%
2023/06/08	1	49.60	2	50.20	49.60	-1	5,238	-0.02%
2023/06/07	0	0.00	1	50.00	49.30	-1	5,326	-0.02%
2023/06/06	2	49.45	2	49.60	49.45	0	5,344	0.00%
2023/06/05	2	48.73	4	48.84	48.70	-2	5,525	-0.04%
2023/06/02	1	48.10	0	0.00	48.20	1	5,679	0.02%
2023/05/31	6	48.58	0	0.00	48.40	6	5,966	0.10%
2023/05/30	10	49.30	0	0.00	49.05	10	6,381	0.16%
2023/05/29	0	0.00	1	50.20	49.75	-1	6,771	-0.01%
2023/05/26	11	49.31	1	49.05	49.05	10	7,480	0.13%
2023/05/25	7	51.07	0	0.00	50.80	7	7,598	0.09%
2023/05/24	7	51.83	0	0.00	52.20	7	7,601	0.09%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/12	2	54.10	0	0.00	54.30	2	7,672	0.03%
2023/05/10	0	0.00	5	54.28	55.10	-5	7,665	-0.07%
2023/05/09	0	0.00	13	52.65	52.50	-13	7,599	-0.17%
2023/05/08	0	0.00	1	52.40	52.60	-1	7,622	-0.01%
2023/05/05	7	51.71	1	53.10	51.90	6	7,623	0.08%
2023/05/04	1	53.00	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	53.00	0	0.00	53.30	1	7,646	0.01%
2023/05/02	2	53.30	0	0.00	54.00	2	7,645	0.03%
2023/04/28	1	54.30	3	54.03	54.40	-2	7,622	-0.03%
2023/04/26	7	51.73	0	0.00	51.90	7	7,601	0.09%
2023/04/25	8	53.93	0	0.00	53.70	8	7,582	0.11%
2023/04/21	3	55.13	1	55.90	54.70	2	7,611	0.03%
2023/04/20	1	56.20	0	0.00	55.90	1	7,580	0.01%
2023/04/19	2	56.90	0	0.00	56.10	2	7,634	0.03%
2023/04/18	2	57.60	4	57.40	56.70	-2	7,626	-0.03%
2023/04/17	3	58.30	3	58.40	58.50	0	7,628	0.00%
2023/04/14	0	0.00	1	57.70	57.70	-1	7,704	-0.01%
2023/04/13	2	55.90	4	57.30	57.10	-2	7,729	-0.03%
2023/04/12	1	56.80	5	56.96	56.80	-4	7,661	-0.05%
2023/04/11	0	0.00	1	57.50	57.00	-1	7,674	-0.01%
2023/04/10	4	57.45	0	0.00	57.00	4	7,711	0.05%
2023/04/07	3	57.00	1	57.60	57.60	2	7,673	0.03%
2023/04/06	3	57.30	2	57.65	55.80	1	7,597	0.01%
2023/03/31	1	55.90	2	56.10	55.80	-1	7,472	-0.01%
2023/03/29	7	53.67	6	53.40	53.80	1	8,193	0.01%
2023/03/27	7	55.36	7	54.79	54.60	0	8,860	0.00%
2023/03/24	2	53.95	2	54.00	54.10	0	9,209	0.00%
2023/03/23	9.1	53.96	1	53.80	53.80	8.1	9,429	0.09%
2023/03/22	4	56.28	0	0.00	56.20	4	9,505	0.04%
2023/03/21	1	56.50	21	56.62	56.80	-20	9,597	-0.21%
2023/03/20	5	55.60	7	55.87	55.80	-2	9,645	-0.02%
2023/03/17	24.1	56.22	1	57.70	56.20	23.1	9,697	0.24%
2023/03/16	2	57.05	7	57.51	57.10	-5	9,642	-0.05%
2023/03/15	3	58.47	3	58.00	58.00	0	9,624	0.00%
2023/03/14	1	56.90	4	57.60	57.10	-3	9,519	-0.03%
2023/03/13	4	56.70	20	58.30	57.30	-16	9,596	-0.17%
2023/03/10	2	59.50	18	58.86	58.40	-16	9,541	-0.17%
2023/03/09	1	59.90	1	59.60	59.60	0	9,609	0.00%
2023/03/08	29	59.51	3	60.10	59.50	26	9,632	0.27%
2023/03/07	0	0.00	2	61.30	61.60	-2	9,517	-0.02%
2023/03/06	7	60.23	3	59.83	60.90	4	9,491	0.04%
2023/03/03	18	60.38	5	60.42	60.40	13	9,645	0.13%
2023/03/02	33	60.00	42.1	60.60	60.30	-9.1	9,587	-0.09%
2023/03/01	46	60.11	8	59.00	57.40	38	9,184	0.41%
2023/02/24	30.1	61.33	43	61.02	61.00	-12.9	8,786	-0.15%
2023/02/23	0	0.00	2	56.30	56.60	-2	8,081	-0.02%
2023/02/22	0	0.00	2	51.75	51.50	-2	7,877	-0.03%
2023/02/17	2	50.05	1	50.00	49.80	1	8,339	0.01%
2023/02/09	0	0.00	1	52.00	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	1	51.70	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	6	50.93	51.20	-6	8,809	-0.07%
2023/02/06	5	49.95	1	50.50	50.40	4	8,846	0.05%
2023/02/02	0	0.00	1	50.90	50.90	-1	8,866	-0.01%
2023/02/01	1	49.70	1	50.80	50.90	0	8,801	0.00%
2023/01/31	0	0.00	1	50.20	50.50	-1	8,733	-0.01%
2023/01/30	1.4	50.47	15	49.99	50.80	-13.6	8,702	-0.16%
2023/01/17	10	49.75	11	49.32	49.80	-1	8,684	-0.01%
2023/01/16	2	48.98	0	0.00	49.00	2	8,737	0.02%
2023/01/13	0	0.00	30	49.72	49.80	-30	8,691	-0.35%
2023/01/11	0	0.00	2	47.78	47.75	-2	8,642	-0.02%
2023/01/10	10	48.11	0	0.00	47.20	10	8,655	0.12%
2023/01/09	0	0.00	1	47.35	48.00	-1	8,710	-0.01%
2023/01/04	3	45.92	0	0.00	46.30	3	8,838	0.03%
2023/01/03	2	47.65	0	0.00	47.50	2	8,787	0.02%
2022/12/30	3	48.62	1	49.25	48.60	2	8,789	0.02%
2022/12/29	3.2	48.66	0	0.00	48.70	3.2	8,907	0.04%
2022/12/28	0	0.00	2	48.80	48.80	-2	8,912	-0.02%
2022/12/26	2	48.90	0	0.00	49.00	2	8,949	0.02%
2022/12/23	1	50.10	0	0.00	50.10	1	8,926	0.01%
2022/12/22	14	49.85	16	51.19	51.90	-2	8,837	-0.02%
2022/12/21	2	49.20	3	49.13	49.45	-1	8,400	-0.01%
2022/12/20	2	48.00	0	0.00	48.20	2	8,143	0.02%
2022/12/19	1	48.35	1	49.20	47.60	0	7,937	0.00%
2022/12/16	5	50.27	4	50.50	49.85	1	7,667	0.01%
2022/12/15	3	49.13	8	50.04	50.50	-5	7,438	-0.07%
2022/12/14	0	0.00	4	48.06	48.20	-4	7,511	-0.05%
2022/12/09	0	0.00	10	46.50	47.25	-10	7,285	-0.14%
2022/12/08	2	45.38	0	0.00	45.85	2	7,536	0.03%
2022/12/07	14	45.59	11	45.09	45.30	3	7,742	0.04%
2022/12/06	7	45.59	8.2	46.18	45.00	-1.2	7,662	-0.02%
2022/12/05	4	46.16	1	46.40	46.25	3	7,609	0.04%
2022/12/02	5	47.56	2	47.40	46.75	3	7,478	0.04%
2022/12/01	30.1	47.95	4	48.54	48.05	26.1	7,426	0.35%
2022/11/30	0	0.00	7	46.38	46.50	-7	7,236	-0.10%
2022/11/29	8	45.74	3	46.52	46.55	5	7,190	0.07%
2022/11/28	2	46.15	1	44.35	45.35	1	7,152	0.01%
2022/11/25	15	45.44	25	46.33	46.50	-10	7,025	-0.14%
2022/11/24	3	44.20	5	44.56	44.50	-2	6,835	-0.03%
2022/11/23	1	43.20	4	43.49	43.30	-3	6,689	-0.04%
2022/11/22	4	42.34	0	0.00	42.35	4	6,665	0.06%
2022/11/21	1	42.05	0	0.00	41.70	1	6,653	0.02%
2022/11/17	0	0.00	3	43.35	43.45	-3	6,635	-0.05%
2022/11/16	0	0.00	14	43.42	43.15	-14	6,589	-0.21%
2022/11/15	1	41.85	8	42.04	42.30	-7	6,364	-0.11%
2022/11/14	0	0.00	22	40.83	41.20	-22	6,236	-0.35%
2022/11/11	9	39.35	4	39.83	39.60	5	6,182	0.08%
2022/11/10	2	38.25	10	38.80	38.50	-8	6,125	-0.13%
2022/11/09	2	38.58	5	38.40	38.25	-3	6,142	-0.05%
2022/11/08	7	38.01	6	38.34	38.20	1	6,163	0.02%
2022/11/07	2	37.63	1	37.80	37.80	1	6,117	0.02%
2022/11/04	1	36.50	4	36.49	36.65	-3	6,074	-0.05%
2022/11/03	0	0.00	3	34.70	35.30	-3	5,931	-0.05%
2022/11/02	4	35.38	0	0.00	35.25	4	5,945	0.07%
2022/11/01	1	34.90	0	0.00	35.25	1	5,906	0.02%
2022/10/31	1	35.20	35	35.31	35.20	-34	5,903	-0.58%
2022/10/27	0	0.00	11	36.30	36.35	-11	5,931	-0.19%
2022/10/26	0	0.00	1	35.55	35.50	-1	5,976	-0.02%
2022/10/24	1	37.00	16	36.65	36.50	-15	6,043	-0.25%
2022/10/18	0	0.00	2	35.65	35.40	-2	6,013	-0.03%
2022/10/17	0	0.00	4	34.60	35.35	-4	6,185	-0.06%
2022/10/14	10	36.00	10	36.55	36.15	0	6,661	0.00%
2022/10/13	4	35.25	11	35.69	35.45	-7	6,761	-0.10%
2022/10/12	14	36.61	1	36.55	36.90	13	6,911	0.19%
2022/10/11	11	38.15	2	38.65	37.75	9	6,919	0.13%
2022/10/07	5	40.07	3	39.75	39.65	2	6,896	0.03%
2022/10/06	0	0.00	25	39.29	40.10	-25	6,862	-0.36%
2022/10/05	7	39.15	2	39.33	39.10	5	6,785	0.07%
2022/10/04	11	38.72	9	38.64	38.75	2	6,795	0.03%
2022/09/30	3	36.00	1	36.30	36.50	2	6,774	0.03%
2022/09/29	12	36.89	9	36.87	36.80	3	6,750	0.04%
2022/09/28	9.1	37.55	4	37.35	36.65	5.1	6,741	0.07%
2022/09/27	3	39.15	6	39.08	39.10	-3	6,714	-0.04%
2022/09/26	17	38.82	0	0.00	38.45	17	6,742	0.25%
2022/09/23	2	41.28	2	41.13	41.10	0	6,693	0.00%
2022/09/22	13	40.91	12	40.93	40.45	1	6,612	0.02%
2022/09/21	4	40.65	41	40.90	41.10	-37	6,460	-0.57%
2022/09/20	1	39.50	6	39.39	39.25	-5	6,180	-0.08%
2022/09/19	41	39.15	7	39.31	39.00	34	6,355	0.53%
2022/09/16	7	40.85	63	41.01	41.05	-56	6,414	-0.87%
2022/09/15	36	41.01	6	41.28	40.55	30	6,587	0.46%
2022/09/14	2	40.18	34	39.22	39.85	-32	6,586	-0.49%
2022/09/12	1	38.05	0	0.00	37.90	1	6,890	0.01%
2022/09/08	0	0.00	2	36.75	37.00	-2	7,074	-0.03%
2022/09/07	7	36.89	2	36.93	37.20	5	7,174	0.07%
2022/09/06	1	36.70	1	36.80	36.85	0	7,214	0.00%
2022/09/05	1	37.05	1	37.00	36.70	0	7,274	0.00%
2022/09/02	8	37.30	0	0.00	37.00	8	7,312	0.11%
2022/09/01	0	0.00	8	37.55	37.55	-8	7,339	-0.11%
2022/08/31	10	37.45	1	38.10	38.15	9	7,394	0.12%
2022/08/30	2	38.45	2	38.33	38.50	0	7,327	0.00%
2022/08/29	11.5	38.27	0	0.00	38.40	11.5	7,400	0.16%
2022/08/26	5	40.09	1	40.25	40.20	4	7,488	0.05%
2022/08/25	55	40.03	0	0.00	39.95	55	7,530	0.73%
2022/08/24	1	40.50	9	40.47	40.25	-8	7,609	-0.11%
2022/08/23	3	40.03	0	0.00	40.10	3	7,950	0.04%
2022/08/22	14	40.30	0	0.00	40.55	14	8,132	0.17%
2022/08/19	0	0.00	19	42.29	41.95	-19	8,296	-0.23%
2022/08/18	26.5	42.76	2	42.93	42.85	24.5	8,556	0.29%
2022/08/17	1.1	42.62	10	42.35	42.40	-8.9	8,576	-0.10%
2022/08/16	11	41.55	0	0.00	41.50	11	8,654	0.13%
2022/08/15	1	42.20	0	0.00	42.30	1	8,896	0.01%
2022/08/12	0	0.00	20	42.45	42.35	-20	9,009	-0.22%
2022/08/11	0	0.00	3	42.23	42.05	-3	9,168	-0.03%
2022/08/10	11	41.70	1	41.70	41.50	10	9,250	0.11%
2022/08/09	1	41.35	26	41.48	41.30	-25	9,411	-0.27%
2022/08/08	10	40.95	0	0.00	40.90	10	9,665	0.10%
2022/08/04	4	39.98	8	40.16	40.45	-4	10,049	-0.04%
2022/08/03	3	41.30	1	41.10	40.85	2	10,233	0.02%
2022/08/02	32	41.25	1	41.25	41.30	31	10,482	0.30%
2022/08/01	1	42.20	33	42.49	42.60	-32	10,768	-0.30%
2022/07/29	47	42.25	10	42.90	41.90	37	11,141	0.33%
2022/07/28	2	42.70	1	42.30	42.45	1	11,248	0.01%
2022/07/27	14	42.31	10	42.55	42.70	4	11,486	0.03%
2022/07/26	1	41.40	2	41.68	42.15	-1	11,592	-0.01%
2022/07/25	7	41.91	23	41.94	42.10	-16	11,855	-0.13%
2022/07/22	8	42.78	19	42.59	42.85	-11	12,103	-0.09%
2022/07/21	52	43.64	31	43.20	43.30	21	12,295	0.17%
2022/07/20	5	41.75	1	42.55	41.45	4	12,072	0.03%
2022/07/19	6	41.33	2	41.47	41.50	4	12,205	0.03%
2022/07/18	0	0.00	2	40.40	40.15	-2	12,501	-0.02%
2022/07/15	0	38.80	0	0.00	38.75	0	13,161	0.00%
2022/07/14	1	39.90	0	39.54	39.80	1	14,468	0.01%
2022/07/13	1	39.40	1.2	39.32	38.70	-0.2	14,784	0.00%
2022/07/12	0	0.00	16	38.37	38.15	-16	14,888	-0.11%
2022/07/08	10	40.43	1	40.45	40.60	9	15,246	0.06%
2022/07/07	13	39.16	3	38.93	39.45	10	15,220	0.07%
2022/07/06	4	39.55	4	39.40	39.05	0	15,215	0.00%
2022/07/05	4	39.74	4	39.89	40.35	0	15,211	0.00%
2022/07/04	1	39.65	0	0.00	39.55	1	15,179	0.01%
2022/07/01	0	0.00	2	39.10	38.90	-2	15,157	-0.01%
2022/06/30	1	41.80	0	0.00	41.05	1	15,084	0.01%
2022/06/29	0	0.00	2	42.28	42.30	-2	15,036	-0.01%
2022/06/28	1	43.10	2	43.40	43.50	-1	14,977	-0.01%
2022/06/27	8	43.34	28	43.78	43.65	-20	14,966	-0.13%
2022/06/24	1	45.85	0	0.00	44.45	1	14,805	0.01%
2022/06/23	22	45.46	2	44.10	43.85	20	14,697	0.14%
2022/06/22	4	45.58	4	47.18	45.50	0	14,558	0.00%
2022/06/21	3	48.15	0	0.00	47.95	3	14,233	0.02%
2022/06/20	7	49.05	0	0.00	48.00	7	13,989	0.05%
2022/06/17	1	51.50	4	52.50	51.80	-3	13,700	-0.02%
2022/06/16	9	54.74	7	52.91	52.40	2	13,487	0.01%
2022/06/15	5	54.80	1	54.60	54.60	4	13,433	0.03%
2022/06/14	1	55.30	3	55.43	55.60	-2	13,477	-0.01%
2022/06/13	6	56.63	0	0.00	56.50	6	13,726	0.04%
2022/06/10	2	57.50	2	57.30	57.20	0	14,145	0.00%
2022/06/08	3	58.10	16	58.28	58.30	-13	14,847	-0.09%
2022/06/07	12	58.01	0	58.50	57.80	12	15,624	0.08%
2022/06/06	22	58.75	2	58.65	58.50	20	15,684	0.13%
2022/06/02	0	0.00	3	59.40	59.30	-3	15,670	-0.02%
2022/06/01	22	59.27	15	59.32	59.50	7	15,733	0.04%
2022/05/31	24	59.52	3	59.67	59.00	21	15,703	0.13%
2022/05/30	10	61.57	3	61.40	61.50	7	15,495	0.05%
2022/05/27	4	61.23	5	62.34	62.80	-1	15,313	-0.01%
2022/05/26	20.1	61.96	2	62.65	61.20	18.1	15,150	0.12%
2022/05/25	1	62.00	1	61.30	61.50	0	15,064	0.00%
2022/05/24	7	61.30	6	61.70	61.10	1	15,143	0.01%
2022/05/23	4	61.68	21.3	61.98	61.30	-17.3	15,342	-0.11%
2022/05/20	5	59.16	51	58.79	59.00	-46	15,223	-0.30%
2022/05/19	11	57.68	1	58.70	57.50	10	15,237	0.07%
2022/05/18	29	59.91	28	59.49	59.20	1	15,152	0.01%
2022/05/17	6	60.55	0	0.00	59.40	6	15,086	0.04%
2022/05/16	21	59.04	18	60.94	61.40	3	14,984	0.02%
2022/05/13	26	60.71	8	61.18	60.50	18	14,742	0.12%
2022/05/12	4	60.68	30	60.11	60.00	-26	14,645	-0.18%
2022/05/11	47	62.66	28	64.90	62.70	19	14,408	0.13%
2022/05/10	5	64.38	8	64.84	64.70	-3	14,364	-0.02%
2022/05/09	41	64.76	8	63.24	63.10	33	14,165	0.23%
2022/05/06	15	65.98	21.5	65.92	66.00	-6.5	13,914	-0.05%
2022/05/05	11	65.27	26	64.85	65.30	-15	13,608	-0.11%
2022/05/04	13	65.38	18	65.46	64.20	-5	13,444	-0.04%
2022/05/03	41	62.46	32	63.35	63.40	9	13,257	0.07%
2022/04/29	2	64.80	31	64.13	64.20	-29	13,166	-0.22%
2022/04/28	40	63.89	11.4	63.33	62.00	28.7	12,901	0.22%
2022/04/27	78.4	62.86	40	64.64	64.50	38.4	12,636	0.30%
2022/04/26	12.3	64.96	8	63.20	62.80	4.3	12,335	0.03%
2022/04/25	22	65.39	23	65.31	66.30	-1	12,021	-0.01%
2022/04/22	61	69.02	56	68.91	69.10	5	11,733	0.04%
2022/04/21	42	68.54	68	68.60	69.50	-26	11,261	-0.23%
2022/04/20	79	67.54	136	68.33	65.90	-57	10,553	-0.54%	大賣/
2022/04/19	4	63.93	21	64.28	64.80	-17	9,265	-0.18%
2022/04/18	4	62.00	3	62.40	62.10	1	8,963	0.01%
2022/04/15	15	62.85	16	62.23	62.30	-1	8,829	-0.01%
2022/04/14	2	59.05	1	59.00	59.80	1	8,508	0.01%
2022/04/12	1	56.40	0	0.00	57.10	1	8,474	0.01%
2022/04/11	5	57.34	0	0.00	56.90	5	8,469	0.06%
2022/04/08	1	56.90	1	58.20	57.30	0	8,519	0.00%
2022/04/07	10	57.68	14	56.90	56.10	-4	8,560	-0.05%
2022/04/06	6	58.58	0	0.00	58.00	6	8,554	0.07%
2022/04/01	1	59.70	0	0.00	59.90	1	8,629	0.01%
2022/03/31	0	0.00	1	59.90	59.10	-1	8,696	-0.01%
2022/03/30	1	59.00	1	59.30	59.80	0	8,858	0.00%
2022/03/29	12	59.39	6	59.43	58.70	6	9,176	0.07%
2022/03/28	4	58.40	4	59.03	59.00	0	9,565	0.00%
2022/03/25	13	60.46	4	59.68	59.20	9	10,155	0.09%
2022/03/24	0	0.00	1	62.00	62.00	-1	10,372	-0.01%
2022/03/23	3	62.00	5	61.88	61.80	-2	10,790	-0.02%
2022/03/22	6	61.87	3	61.60	61.60	3	10,930	0.03%
2022/03/21	3	61.37	3	61.80	62.40	0	11,120	0.00%
2022/03/18	4	61.80	0	0.00	61.70	4	11,220	0.04%
2022/03/17	10	62.40	1	63.20	63.40	9	11,268	0.08%
2022/03/16	13	62.35	7	62.54	61.60	6	11,267	0.05%
2022/03/15	6	65.15	15	65.53	62.50	-9	11,099	-0.08%
2022/03/14	5	65.84	18	66.61	67.20	-13	11,077	-0.12%
2022/03/11	13	65.54	11	64.35	65.10	2	10,840	0.02%
2022/03/10	3	65.03	32	65.12	65.60	-29	10,814	-0.27%
2022/03/09	5	60.08	6	60.22	59.80	-1	10,174	-0.01%
2022/03/08	1	60.90	72	60.76	59.10	-71	10,330	-0.69%
2022/03/07	0	0.00	3	59.90	60.60	-3	10,318	-0.03%
2022/03/04	3	61.97	6	62.05	61.50	-3	10,302	-0.03%
2022/03/03	3	61.50	9	61.43	61.80	-6	10,289	-0.06%
2022/03/02	5	61.20	5	60.40	60.30	0	10,282	0.00%
2022/03/01	1	60.40	7	60.73	61.00	-6	10,362	-0.06%
2022/02/25	13	61.78	18	62.07	60.50	-5	10,445	-0.05%
2022/02/24	7	61.17	3	61.10	59.90	4	10,301	0.04%
2022/02/23	18	62.19	6	62.55	61.50	12	10,203	0.12%
2022/02/22	5	60.76	4	60.40	60.30	1	9,947	0.01%
2022/02/21	19	61.45	82	60.53	61.10	-63	9,883	-0.64%
2022/02/18	1	59.90	3	60.50	60.90	-2	9,838	-0.02%
2022/02/16	1	60.60	9.8	60.48	60.50	-8.8	9,907	-0.09%
2022/02/15	0	0.00	4	59.75	59.40	-4	9,999	-0.04%
2022/02/14	51	59.43	6	59.60	58.60	45	10,179	0.44%
2022/02/11	42	59.67	11	60.06	59.90	31	10,341	0.30%
2022/02/10	1	59.50	20	60.05	59.70	-19	10,690	-0.18%
2022/02/09	1	58.00	2	58.35	58.30	-1	10,695	-0.01%
2022/02/08	9	57.40	9	57.67	57.90	0	10,744	0.00%
2022/02/07	1	56.60	28	55.76	56.80	-27	10,889	-0.25%
2022/01/26	3	53.33	2	53.50	53.10	1	11,253	0.01%
2022/01/25	20	53.17	0	0.00	52.10	20	11,378	0.18%
2022/01/24	20.1	53.38	28	54.01	54.80	-7.9	11,476	-0.07%
2022/01/21	2	55.15	68	55.05	54.80	-66	11,632	-0.57%
2022/01/19	2	56.00	4	56.35	55.20	-2	11,905	-0.02%
2022/01/18	2	57.80	1	57.70	57.60	1	12,050	0.01%
2022/01/17	6	57.13	1	57.40	57.40	5	12,348	0.04%
2022/01/13	2	56.80	5	57.20	57.90	-3	12,982	-0.02%
2022/01/12	13	57.02	0	0.00	57.00	13	13,150	0.10%
2022/01/11	0	0.00	757	58.64	58.30	-757	13,349	-5.67%	大賣/鉅額交易
2022/01/10	3	58.67	102	58.80	58.10	-99	13,970	-0.71%	大賣/
2022/01/07	2	58.90	88	58.62	58.80	-86	14,396	-0.60%
2022/01/06	4	60.75	2	60.20	60.00	2	15,431	0.01%
2022/01/05	5	60.96	2	61.10	60.40	3	16,468	0.02%
2022/01/04	4	60.33	7	60.87	60.60	-3	17,433	-0.02%
2022/01/03	2	59.30	3	59.47	60.00	-1	19,950	-0.01%
2021/12/30	16	60.28	5	60.22	60.40	11	20,752	0.05%
2021/12/29	6	61.22	57	61.17	61.10	-51	21,392	-0.24%
2021/12/28	12	61.37	7.1	61.32	61.00	4.9	22,378	0.02%
2021/12/27	9.2	61.41	1	62.00	61.20	8.2	23,881	0.03%
2021/12/24	609	62.51	13	63.82	62.00	596	25,225	2.36%	大買/鉅額交易
2021/12/23	88.1	64.76	17	64.13	63.00	71.1	25,739	0.28%
2021/12/22	45	63.67	27	63.67	64.30	18	25,689	0.07%
2021/12/21	22	61.88	89	62.83	63.70	-67	25,369	-0.26%
2021/12/20	40	61.16	35	61.14	60.40	5	24,862	0.02%
2021/12/17	31	61.20	16	61.63	60.80	15	24,709	0.06%
2021/12/16	1	59.40	4	59.60	59.70	-3	24,393	-0.01%
2021/12/15	10	59.76	29	59.23	60.00	-19	24,326	-0.08%
2021/12/14	13	58.58	22	58.49	58.30	-9	24,183	-0.04%
2021/12/13	6	59.85	4	60.35	60.30	2	24,095	0.01%
2021/12/10	17	59.48	13	60.48	60.10	4	24,122	0.02%
2021/12/09	24	60.74	29	60.98	60.40	-5	24,195	-0.02%
2021/12/08	69	60.49	60	61.24	60.60	9	24,358	0.04%
2021/12/07	12	58.74	30	58.67	59.30	-18	24,014	-0.07%
2021/12/06	7.1	58.20	20	58.36	57.50	-12.9	23,920	-0.05%
2021/12/03	25	56.53	28	56.05	56.20	-3	23,755	-0.01%
2021/12/02	3	56.67	60	55.89	56.40	-57	23,998	-0.24%
2021/12/01	35	54.10	43	54.63	55.00	-8	23,914	-0.03%
2021/11/30	21	53.97	20	54.15	53.90	1	24,170	0.00%
2021/11/29	3	51.97	16	52.86	52.50	-13	24,393	-0.05%
2021/11/26	50	52.54	13	52.08	52.00	37	24,668	0.15%
2021/11/25	9	54.17	9	54.72	54.20	0	24,831	0.00%
2021/11/24	1	54.90	36	54.40	55.00	-35	25,196	-0.14%
2021/11/23	2.3	53.03	3	53.03	52.90	-0.8	25,350	0.00%
2021/11/22	11	53.46	3	53.67	53.30	8	25,787	0.03%
2021/11/19	5	53.14	0	0.00	52.30	5	26,379	0.02%
2021/11/18	3	53.10	7	53.71	53.50	-4	27,876	-0.01%
2021/11/17	16	53.49	17	53.26	53.10	-1	27,980	0.00%
2021/11/16	13	55.18	6	55.07	54.80	7	28,225	0.02%
2021/11/15	22	54.10	19	54.09	54.20	3	28,822	0.01%
2021/11/12	18	54.74	23	55.49	54.70	-5	29,155	-0.02%
2021/11/11	225	55.94	14	55.94	54.60	211	29,109	0.72%	大買/鉅額交易
2021/11/10	28	56.92	20	57.33	56.80	8	29,053	0.03%
2021/11/09	27	56.45	44	56.77	56.50	-17	29,003	-0.06%
2021/11/08	4	54.43	38	55.01	55.20	-34	28,746	-0.12%
2021/11/05	56	52.55	53	53.31	53.60	3	28,800	0.01%
2021/11/04	82	53.93	54	54.50	53.10	28	28,843	0.10%
2021/11/03	39	54.17	57	54.28	53.90	-18	28,869	-0.06%
2021/11/02	27	52.63	21	53.07	52.70	6	28,987	0.02%
2021/11/01	43	52.34	3	52.93	52.10	40	28,983	0.14%
2021/10/29	29	52.52	28	52.66	52.60	1	28,909	0.00%
2021/10/28	28	51.27	12	51.88	51.30	16	28,915	0.06%
2021/10/27	72	51.82	205	51.67	51.70	-133	29,021	-0.46%	大賣/鉅額交易
2021/10/26	120	52.73	53	52.26	53.20	67	29,449	0.23%	大買/
2021/10/25	6	51.33	12	52.62	53.20	-6	29,733	-0.02%
2021/10/22	37	53.48	13	52.85	52.00	24	29,803	0.08%
2021/10/21	1	56.70	29	56.47	55.80	-28	29,602	-0.09%
2021/10/20	14	56.84	4.3	56.99	56.00	9.8	29,630	0.03%
2021/10/19	59	56.74	19	57.09	56.50	40	29,940	0.13%
2021/10/18	105	56.64	120	55.99	56.60	-15	30,269	-0.05%	大買/大賣/
2021/10/15	59	60.58	34	60.78	60.50	25	30,171	0.08%
2021/10/14	103	60.24	95	60.43	60.00	8	30,170	0.03%	大買/
2021/10/13	95	64.86	107	64.53	61.90	-12	29,532	-0.04%	大賣/
2021/10/12	233	68.70	161	66.96	65.70	72	30,230	0.24%	大買/大賣/
2021/10/08	141	72.40	135	72.81	72.90	6	30,745	0.02%	大買/大賣/
2021/10/07	7	69.23	244	71.45	72.10	-237	29,252	-0.81%	大賣/鉅額交易
2021/10/06	64	65.73	100	66.05	65.60	-36	29,263	-0.12%
2021/10/05	139	63.80	129	64.30	66.00	10	29,145	0.03%	大買/大賣/
2021/10/04	52	65.04	94	64.60	65.90	-42	28,809	-0.15%
2021/10/01	408.3	66.09	75	63.95	62.90	333.3	28,252	1.18%	大買/鉅額交易
2021/09/30	13	64.85	68	65.32	68.60	-55	27,943	-0.20%
2021/09/29	31.3	63.20	16.5	63.77	62.40	14.8	28,571	0.05%
2021/09/28	29.3	62.48	1	62.40	62.30	28.3	29,643	0.10%
2021/09/27	13	64.92	10	65.47	63.90	3	31,156	0.01%
2021/09/24	3	64.90	10	65.15	65.00	-7	34,992	-0.02%
2021/09/23	1	63.60	3	64.20	64.00	-2	37,296	-0.01%
2021/09/22	6	62.20	6	61.97	62.00	0	39,665	0.00%
2021/09/17	11	63.51	5	63.84	63.50	6	42,413	0.01%
2021/09/16	14	63.38	16	63.69	63.50	-2	44,810	0.00%
2021/09/15	10	63.40	25	64.25	63.90	-15	47,675	-0.03%
2021/09/14	12.2	64.23	22	64.88	63.60	-9.8	49,222	-0.02%
2021/09/13	59	64.34	27	65.30	63.90	32	52,959	0.06%
2021/09/10	5.3	62.13	16	62.46	62.90	-10.8	53,114	-0.02%
2021/09/09	21.5	61.71	2	61.80	61.70	19.5	53,750	0.04%
2021/09/08	13	61.87	19	62.54	62.90	-6	54,643	-0.01%
2021/09/07	44	63.14	29	63.55	61.70	15	55,285	0.03%
2021/09/06	24	62.70	10	63.28	61.60	14	55,658	0.03%
2021/09/03	98	64.23	19	64.46	63.80	79	56,174	0.14%
2021/09/02	25.1	65.29	27.4	65.96	67.20	-2.3	56,309	0.00%
2021/09/01	37	66.75	44	67.73	65.80	-7	56,476	-0.01%
2021/08/31	85	69.66	14	70.07	69.30	71	56,856	0.12%
2021/08/30	46.1	72.52	86	72.63	70.90	-39.9	57,079	-0.07%
2021/08/27	44	71.11	18	71.78	70.20	26	57,053	0.05%
2021/08/26	89.1	73.28	20	74.29	72.90	69.1	57,307	0.12%
2021/08/25	31.1	72.55	36	73.05	74.00	-4.9	58,239	-0.01%
2021/08/24	86.3	72.96	100	73.82	72.80	-13.7	58,124	-0.02%
2021/08/23	7	68.46	36	69.49	70.10	-29	57,448	-0.05%
2021/08/20	21	62.07	66	62.61	63.80	-45	58,353	-0.08%
2021/08/19	45.2	62.59	25	61.88	60.40	20.2	59,070	0.03%
2021/08/18	16	58.90	14.4	59.74	62.40	1.7	59,461	0.00%
2021/08/17	7.2	59.27	7	59.66	57.10	0.2	60,462	0.00%
2021/08/16	9	59.50	6	59.47	58.80	3	61,044	0.00%
2021/08/13	14.4	62.62	12	63.20	61.20	2.4	61,556	0.00%
2021/08/12	12	61.59	15	62.21	62.60	-3	62,214	0.00%
2021/08/11	12.2	60.94	10	61.26	61.20	2.2	62,923	0.00%
2021/08/10	21.2	63.38	15	63.16	62.30	6.2	62,981	0.01%
2021/08/09	27.3	63.77	5	64.70	63.00	22.3	63,482	0.04%
2021/08/06	15	66.45	32	66.69	64.20	-17	63,902	-0.03%
2021/08/05	2	63.35	3	64.10	63.10	-1	63,763	0.00%
2021/08/04	3	64.37	4	64.25	64.00	-1	63,876	0.00%
2021/08/03	16	64.27	10	64.42	63.90	6	64,567	0.01%
2021/08/02	17	62.48	22	63.31	64.50	-5	65,142	-0.01%
2021/07/30	77	66.14	37	65.98	62.60	40	65,383	0.06%
2021/07/29	15	63.85	25	64.58	67.20	-10	65,268	-0.02%
2021/07/28	8	62.28	23	62.23	62.30	-15	65,495	-0.02%
2021/07/27	12	63.88	19	64.54	62.00	-7	65,896	-0.01%
2021/07/26	8	66.06	8	66.61	64.10	0	67,139	0.00%
2021/07/23	26	66.48	28	66.98	67.00	-2	67,620	0.00%
2021/07/22	14	63.93	22	64.33	64.90	-8	67,897	-0.01%
2021/07/21	11	66.86	18	65.96	65.00	-7	68,700	-0.01%
2021/07/20	38	68.11	32	68.56	67.90	6	69,019	0.01%
2021/07/19	55	71.33	21	71.60	70.60	34	69,684	0.05%
2021/07/16	116	71.99	52	73.17	71.00	64	70,256	0.09%	大買/
2021/07/15	41	71.67	82	72.57	73.90	-41	69,495	-0.06%
2021/07/14	20	67.37	26	67.68	67.20	-6	69,104	-0.01%
2021/07/13	28	68.89	84.1	70.59	69.50	-56.1	68,429	-0.08%
2021/07/12	20.1	72.98	14	73.06	71.80	6.1	67,993	0.01%
2021/07/09	52	72.41	41.1	73.18	72.10	10.9	67,505	0.02%
2021/07/08	25.1	75.76	35.3	76.58	76.00	-10.2	67,084	-0.02%
2021/07/07	47	76.90	75.7	75.89	75.60	-28.7	66,212	-0.04%
2021/07/06	89	78.69	111	78.15	77.00	-22	65,280	-0.03%	大賣/
2021/07/05	91.4	78.78	64.1	80.29	78.00	27.3	64,163	0.04%
2021/07/02	119.1	87.77	91.2	87.81	84.50	27.9	62,931	0.04%	大買/
2021/07/01	146.2	91.08	156.1	92.36	88.70	-10	61,490	-0.02%	大買/大賣/
2021/06/30	109	86.40	144.1	87.28	89.10	-35.1	57,706	-0.06%	大買/大賣/
2021/06/29	192	85.82	137	85.20	83.00	55	55,515	0.10%	大買/大賣/
2021/06/28	107	83.15	132.5	83.61	85.00	-25.5	53,345	-0.05%	大買/大賣/
2021/06/25	178.1	80.10	135	80.14	79.00	43.1	50,615	0.09%	大買/大賣/
2021/06/24	111	77.52	125	78.06	77.70	-14	48,291	-0.03%	大買/大賣/
2021/06/23	87.1	76.38	28	76.26	74.50	59.1	45,419	0.13%
2021/06/22	98.2	80.35	169.6	82.42	82.70	-71.4	43,824	-0.16%	大賣/
2021/06/21	47	75.60	29	75.59	75.60	18	40,035	0.04%
2021/06/18	12	66.30	35.5	68.27	68.80	-23.5	39,777	-0.06%
2021/06/17	53	61.26	97	61.28	62.60	-44	39,449	-0.11%
2021/06/16	84.1	60.09	51.1	60.33	58.60	33	38,616	0.09%
2021/06/15	45.1	60.56	51	60.90	61.20	-6	37,964	-0.02%
2021/06/11	24.1	58.54	34	58.36	58.30	-10	37,224	-0.03%
2021/06/09	22	55.63	31	55.68	55.10	-9	36,302	-0.02%
2021/06/08	36	58.76	33	59.08	57.20	3	35,860	0.01%
2021/06/07	39	56.69	56	56.24	57.20	-17	35,212	-0.05%
2021/06/04	51	60.10	33	59.98	59.00	18	34,757	0.05%
2021/06/03	71	62.06	42	62.22	61.30	29	34,450	0.08%
2021/06/02	101	62.76	83	63.02	61.60	18	34,207	0.05%	大買/
2021/06/01	55	59.59	61	60.39	61.00	-6	32,922	-0.02%
2021/05/31	108	61.38	118.1	60.90	59.80	-10.1	32,520	-0.03%	大買/大賣/
2021/05/28	82.1	59.95	129	59.97	60.40	-46.9	31,635	-0.15%	大賣/
2021/05/27	89	58.79	48	59.11	58.30	41	30,551	0.13%
2021/05/26	74	57.87	68	58.37	57.10	6	29,473	0.02%
2021/05/25	42	56.18	171.2	58.60	57.50	-129.2	28,382	-0.46%	大賣/鉅額交易
2021/05/24	81	52.33	14.4	54.89	55.90	66.6	26,966	0.25%
2021/05/21	88	48.28	57.2	49.82	50.90	30.8	26,332	0.12%
2021/05/20	49	49.10	63	50.29	46.35	-14	25,730	-0.05%
2021/05/19	48.2	48.78	53	50.33	51.10	-4.8	24,989	-0.02%
2021/05/18	25	45.44	38	47.20	47.65	-13	24,375	-0.05%
2021/05/17	48.3	43.04	33	43.30	43.35	15.3	24,091	0.06%
2021/05/14	69.1	50.53	191	47.64	47.45	-121.9	23,447	-0.52%	大賣/鉅額交易
2021/05/13	38	52.99	19	53.06	52.70	19	22,766	0.08%
2021/05/12	30.1	61.31	19	60.59	58.50	11.1	22,337	0.05%
2021/05/11	249	68.42	74	65.21	65.00	175	22,097	0.79%	大買/鉅額交易
2021/05/10	25.5	67.91	10	67.89	67.80	15.5	21,344	0.07%
2021/05/07	25	63.08	21	63.35	64.80	4	20,635	0.02%
2021/05/06	7	62.59	14	63.14	62.90	-7	20,145	-0.03%
2021/05/05	16	63.61	29	63.04	61.90	-13	19,705	-0.07%
2021/05/04	40	66.08	18	68.71	63.20	22	18,995	0.12%
2021/05/03	67	72.98	69	74.01	70.20	-2	18,251	-0.01%
2021/04/29	8.2	67.76	16.7	66.95	70.20	-8.5	16,779	-0.05%
2021/04/28	24	70.26	30	69.39	68.00	-6	16,142	-0.04%
2021/04/27	44	70.24	36	71.31	69.00	8	15,420	0.05%
2021/04/26	21	65.26	34	66.64	67.90	-13	14,104	-0.09%
2021/04/23	50	64.27	47	62.55	61.80	3	13,310	0.02%
2021/04/22	24	65.15	171	64.24	63.70	-147	12,385	-1.19%	大賣/鉅額交易
2021/04/21	35	59.08	31.1	60.85	61.90	3.9	11,585	0.03%
2021/04/20	189	54.99	130	56.35	56.30	59	10,663	0.55%	大買/大賣/
2021/04/19	8	50.49	34	52.35	52.40	-26	9,741	-0.27%
2021/04/16	5	46.05	24	45.58	47.65	-19	9,682	-0.20%
2021/04/15	6	43.46	3	43.80	43.35	3	9,396	0.03%
2021/04/14	13	43.47	12	43.94	44.00	1	9,501	0.01%
2021/04/13	10	44.04	14	43.73	43.00	-4	9,410	-0.04%
2021/04/12	6	43.59	7	43.34	42.50	-1	9,563	-0.01%
2021/04/09	7	41.37	59	42.20	41.85	-52	9,633	-0.54%
2021/04/08	22	42.62	2	42.95	42.85	20	9,609	0.21%
2021/04/07	1	41.30	3	41.77	42.05	-2	9,684	-0.02%
2021/04/06	20	42.55	9	41.88	42.05	11	10,351	0.11%
2021/04/01	24	42.09	19	42.36	42.35	5	10,740	0.05%
2021/03/31	61	40.54	32	40.94	41.30	29	10,602	0.27%
2021/03/30	19	39.24	33	39.43	39.55	-14	10,389	-0.13%
2021/03/29	0	0.00	49	39.11	39.40	-49	10,483	-0.47%
2021/03/26	1	37.45	0	0.00	37.90	1	11,037	0.01%
2021/03/25	4	37.63	1	38.15	37.35	3	11,832	0.03%
2021/03/24	8	38.26	25	38.60	38.75	-17	12,308	-0.14%
2021/03/23	9	38.43	1	38.65	38.80	8	12,204	0.07%
2021/03/22	50	39.31	47	38.99	39.00	3	12,070	0.02%
2021/03/19	22	38.35	9	38.52	37.70	13	11,858	0.11%
2021/03/18	20	38.20	39	38.07	38.00	-19	11,738	-0.16%
2021/03/17	2	37.25	1	37.30	37.65	1	11,566	0.01%
2021/03/16	25	37.21	19	37.23	37.30	6	11,595	0.05%
2021/03/15	23	37.70	4	37.33	37.75	19	11,624	0.16%
2021/03/12	3	36.63	7	36.69	36.70	-4	11,686	-0.03%
2021/03/11	7	36.32	27	36.85	36.40	-20	11,654	-0.17%
2021/03/09	21	36.53	1	36.80	36.70	20	11,573	0.17%
2021/03/08	5	36.55	6	37.80	35.50	-1	11,480	-0.01%
2021/03/05	21	35.90	4	36.00	36.00	17	11,213	0.15%
2021/03/04	1	35.50	3	35.58	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	2	34.55	34.70	-2	11,027	-0.02%
2021/03/02	1	33.60	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	3	34.50	34.65	-3	11,162	-0.03%
2021/02/25	0	0.00	0	34.90	35.00	0	11,171	0.00%
2021/02/24	2	34.50	1	35.40	34.55	1	11,196	0.01%
2021/02/23	0	0.00	30	35.60	35.10	-30	11,178	-0.27%
2021/02/22	4	35.29	11	35.33	35.15	-7	11,115	-0.06%
2021/02/19	2	34.45	9	35.05	35.15	-7	11,105	-0.06%
2021/02/18	2	34.80	7	35.34	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	14	32.55	33.15	-14	10,811	-0.13%
2021/02/05	0	0.00	1	31.95	32.50	-1	10,788	-0.01%
2021/02/03	0	0.00	24	32.90	32.55	-24	10,813	-0.22%
2021/02/02	1	31.85	0	0.00	33.00	1	10,856	0.01%
2021/02/01	23	32.20	0	0.00	32.05	23	10,888	0.21%
2021/01/29	2	31.23	0	0.00	31.25	2	10,869	0.02%
2021/01/28	0	0.00	2	33.00	32.40	-2	10,763	-0.02%
2021/01/27	2	33.15	23	33.05	33.05	-21	10,715	-0.20%
2021/01/26	2.2	33.89	17	33.68	33.60	-14.8	10,666	-0.14%
2021/01/25	1	34.30	18	34.37	34.30	-17	10,635	-0.16%
2021/01/22	1	33.65	0	0.00	34.35	1	10,595	0.01%
2021/01/21	3	33.70	0	0.00	33.50	3	10,546	0.03%
2021/01/20	0	0.00	17	33.88	33.50	-17	10,467	-0.16%
2021/01/19	2	34.88	1	35.00	35.25	1	10,383	0.01%
2021/01/18	3	33.55	1	34.10	34.70	2	10,359	0.02%
2021/01/15	3	35.10	10	36.04	34.95	-7	10,260	-0.07%
2021/01/14	57	36.97	22	37.03	36.70	35	10,091	0.35%
2021/01/13	3	36.10	1	36.85	36.00	2	9,885	0.02%
2021/01/12	26	36.26	4	37.54	35.55	22	9,816	0.22%
2021/01/11	15	37.65	42	37.66	37.40	-27	9,620	-0.28%
2021/01/08	14	35.38	19	35.21	35.80	-5	9,343	-0.05%
2021/01/07	6	34.90	2	34.93	34.80	4	9,238	0.04%
2021/01/06	6	35.98	111	36.24	35.75	-105	9,102	-1.15%	大賣/鉅額交易
2021/01/05	21	37.58	31	37.42	37.15	-10	8,961	-0.11%
2021/01/04	22	37.04	10	36.77	36.70	12	8,698	0.14%
2020/12/31	5	36.68	4	36.85	36.90	1	8,539	0.01%
2020/12/30	17	36.14	47	36.50	36.95	-30	8,477	-0.35%
2020/12/29	200	38.27	142	38.06	36.90	58	8,518	0.68%	大買/大賣/
2020/12/28	141	37.03	64	37.05	37.15	77	7,947	0.97%	大買/
2020/12/25	22	35.09	5	34.99	35.00	17	7,362	0.23%
2020/12/24	5	34.79	5	34.35	34.20	0	7,220	0.00%
2020/12/23	2	34.20	12	33.72	34.65	-10	7,166	-0.14%
2020/12/22	106	36.37	31	36.02	34.35	75	6,956	1.08%	大買/
2020/12/21	68	35.94	46	36.57	36.65	22	6,260	0.35%
2020/12/18	26	33.73	72	33.43	34.00	-46	5,401	-0.85%
2020/12/17	13	32.17	3	32.50	32.50	10	4,813	0.21%
2020/12/16	8	31.99	19	31.99	32.20	-11	4,752	-0.23%
2020/12/15	5	32.29	15	32.03	31.60	-10	4,656	-0.21%
2020/12/14	25	31.24	1	31.90	32.00	24	4,428	0.54%
2020/12/11	1	30.75	32	31.03	30.95	-31	4,338	-0.71%
2020/12/10	4	31.60	0	0.00	31.10	4	4,297	0.09%
2020/12/09	0	0.00	15	31.64	31.70	-15	4,213	-0.36%
2020/12/08	49	32.40	26	32.18	31.55	23	4,110	0.56%
2020/12/07	38	31.41	9	31.45	31.30	29	3,815	0.76%
2020/12/04	25	31.32	3	31.40	31.40	22	3,785	0.58%
2020/12/01	1	30.95	8	30.75	30.95	-7	3,768	-0.19%
2020/11/30	32	31.51	17	31.49	31.40	15	3,783	0.40%
2020/11/27	10	31.93	12	31.95	32.00	-2	3,709	-0.05%
2020/11/26	4	31.34	0	31.40	31.55	4	3,637	0.11%
2020/11/25	4	31.11	5	31.20	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	5	30.35	30.55	-5	3,449	-0.14%
2020/11/23	6	30.23	3	30.27	30.30	3	3,411	0.09%
2020/11/20	0	0.00	5	29.90	29.95	-5	3,366	-0.15%
2020/11/19	1	30.25	5	30.04	30.00	-4	3,364	-0.12%
2020/11/18	6	30.06	9	30.01	30.05	-3	3,337	-0.09%
2020/11/16	0	0.00	1.4	29.46	29.35	-1.4	3,277	-0.04%
2020/11/11	2	29.53	16	29.64	29.75	-14	3,267	-0.43%
2020/11/10	6	29.23	65	29.40	29.15	-59	3,240	-1.82%
2020/11/09	70	28.73	13	29.39	28.70	57	3,173	1.80%
2020/11/06	17	28.77	0	0.00	28.80	17	3,117	0.55%
2020/11/04	13	28.82	0	0.00	29.05	13	3,199	0.41%
2020/10/30	0	0.00	2	28.93	29.00	-2	3,194	-0.06%
2020/10/28	10	29.75	0	0.00	29.25	10	3,157	0.32%
2020/10/26	1	29.95	4	30.06	30.10	-3	3,122	-0.10%
2020/10/23	5	29.49	0	0.00	29.50	5	3,061	0.16%
2020/10/22	0	0.00	2	29.60	29.60	-2	3,070	-0.07%
2020/10/21	2	29.50	0	0.00	29.30	2	3,065	0.07%
2020/10/20	2	29.03	5	28.95	29.00	-3	3,062	-0.10%
2020/10/19	2	29.08	0	0.00	29.00	2	3,042	0.07%
2020/10/16	4	29.10	2	29.10	29.20	2	3,014	0.07%
2020/10/15	5	29.06	2	29.35	29.35	3	2,959	0.10%
2020/10/14	13	29.57	20	29.54	29.50	-7	2,865	-0.24%
2020/10/13	23	30.36	0	0.00	29.85	23	2,778	0.83%
2020/10/12	4.1	29.97	1	30.00	30.00	3.1	2,713	0.11%
2020/10/08	4	31.39	0	0.00	31.00	4	2,643	0.15%
2020/10/07	1	31.95	3	31.95	32.00	-2	2,543	-0.08%
2020/10/06	7	32.28	24	32.42	32.75	-17	2,420	-0.70%
2020/10/05	1	32.75	17	32.10	32.90	-16	2,163	-0.74%
2020/09/30	1	29.90	1	30.05	29.95	0	1,906	0.00%
2020/09/29	1	29.80	3	30.57	29.95	-2	1,922	-0.10%
2020/09/28	2	30.10	2	30.13	30.05	0	1,914	0.00%
2020/09/25	0	0.00	2	28.70	28.55	-2	1,851	-0.11%
2020/09/24	2	28.13	0	0.00	28.00	2	1,862	0.11%
2020/09/23	3	28.65	0	0.00	28.35	3	1,842	0.16%
2020/09/22	1	28.75	0	0.00	28.70	1	1,927	0.05%
2020/09/21	1	29.15	0	0.00	29.15	1	1,969	0.05%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.05	0	0.00	29.20	1	2,019	0.05%
2020/09/15	2	29.33	0	0.00	29.40	2	2,035	0.10%
2020/09/09	1	30.50	0	0.00	30.45	1	2,134	0.05%
2020/09/07	0	0.00	1	31.25	31.25	-1	2,109	-0.05%
2020/09/04	1	30.20	1	30.45	30.40	0	2,081	0.00%
2020/09/03	1	30.50	13	30.02	30.45	-12	2,084	-0.58%
2020/09/02	0	0.00	1	29.70	29.70	-1	2,067	-0.05%
2020/09/01	12	30.24	0	0.00	29.70	12	2,100	0.57%
2020/08/31	1	29.80	0	0.00	30.00	1	2,144	0.05%
2020/08/27	0	0.00	5	29.82	29.35	-5	2,166	-0.23%
2020/08/26	2	29.95	0	0.00	29.80	2	2,184	0.09%
2020/08/25	1	29.80	0	0.00	29.70	1	2,186	0.05%
2020/08/24	0	0.00	4	28.98	29.25	-4	2,178	-0.18%
2020/08/20	0	0.00	10	28.55	28.75	-10	2,191	-0.46%
2020/08/18	1	29.70	0	0.00	29.65	1	2,198	0.05%
2020/08/17	11	30.05	1	29.95	29.90	10	2,194	0.46%
2020/08/14	3	29.70	0	0.00	29.70	3	2,191	0.14%
2020/08/13	2	29.33	2	29.20	29.20	0	2,179	0.00%
2020/08/12	1	29.45	2	29.18	29.05	-1	2,193	-0.05%
2020/08/11	1	30.05	1	29.70	29.80	0	2,177	0.00%
2020/08/10	0	0.00	19	28.64	29.50	-19	2,128	-0.89%
2020/08/07	2	27.90	0	0.00	27.85	2	2,083	0.10%
2020/08/06	0	0.00	21	28.38	27.95	-21	2,096	-1.00%
2020/08/05	1	27.60	21	27.81	27.95	-20	2,107	-0.95%
2020/08/04	1	27.25	0	0.00	27.30	1	2,124	0.05%
2020/08/03	4	27.38	0	0.00	27.30	4	2,168	0.18%
2020/07/31	1	27.70	11	27.58	27.75	-10	2,174	-0.46%
2020/07/30	0	0.00	8	27.19	27.30	-8	2,198	-0.36%
2020/07/29	4	26.38	15	27.20	26.80	-11	2,221	-0.50%
2020/07/28	33	26.94	1	26.75	26.35	32	2,246	1.42%
2020/07/27	16	27.42	0	0.00	27.25	16	2,280	0.70%
2020/07/24	25	28.15	2	28.05	28.00	23	2,311	0.99%
2020/07/23	5	28.64	0	0.00	28.55	5	2,319	0.22%
2020/07/21	0	0.00	4	29.19	29.15	-4	2,358	-0.17%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/16	6	28.90	0	0.00	28.80	6	2,534	0.24%
2020/07/15	2	28.65	2	29.00	29.05	0	2,550	0.00%
2020/07/09	4	29.93	3	29.72	29.75	1	2,620	0.04%
2020/07/01	3	29.58	0	0.00	29.50	3	2,566	0.12%
2020/06/30	3	31.28	2	31.20	31.30	1	2,488	0.04%
2020/06/29	3	30.95	1	30.95	30.90	2	2,444	0.08%
2020/06/23	0	0.00	5	30.90	30.90	-5	2,395	-0.21%
2020/06/22	0	0.00	4	31.04	30.85	-4	2,401	-0.17%
2020/06/19	1	31.60	2	31.40	30.90	-1	2,397	-0.04%
2020/06/18	13	31.28	10	31.00	31.05	3	2,371	0.13%
2020/06/17	2	30.50	0	0.00	30.85	2	2,346	0.09%
2020/06/15	1	30.15	0	0.00	30.45	1	2,400	0.04%
2020/06/12	1	30.20	1	30.30	30.40	0	2,415	0.00%
2020/06/11	0	0.00	5	30.51	30.10	-5	2,429	-0.21%
2020/06/10	5	31.41	3	30.97	31.00	2	2,408	0.08%
2020/06/08	5	31.34	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	7	31.91	32.05	-7	2,369	-0.30%
2020/06/04	2	30.95	4	31.01	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	2	30.65	30.60	-2	2,321	-0.09%
2020/06/02	4	30.04	1	29.85	30.00	3	2,306	0.13%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/27	3	29.40	2	29.40	29.40	1	2,315	0.04%
2020/05/26	0	0.00	2	29.45	29.50	-2	2,320	-0.09%
2020/05/22	0	0.00	4	28.35	28.40	-4	2,268	-0.18%
2020/05/20	2	28.30	0	0.00	28.30	2	2,253	0.09%
2020/05/19	3	28.25	0	0.00	28.25	3	2,253	0.13%
2020/05/14	0	0.00	1	28.05	28.10	-1	2,250	-0.04%
2020/05/11	2	28.78	2	28.85	28.90	0	2,287	0.00%
2020/05/08	3	29.35	0	0.00	28.85	3	2,279	0.13%
2020/05/07	0	0.00	26	29.21	29.30	-26	2,257	-1.15%
2020/05/06	0	0.00	5	29.14	29.25	-5	2,262	-0.22%
2020/05/05	1	28.95	0	0.00	29.05	1	2,253	0.04%
2020/04/30	5	29.39	5	29.53	29.55	0	2,225	0.00%
2020/04/29	4	29.30	0	0.00	29.25	4	2,190	0.18%
2020/04/28	2	28.88	10	28.90	28.95	-8	2,141	-0.37%
2020/04/27	2	28.55	0	0.00	28.50	2	2,132	0.09%
2020/04/24	2	28.73	0	0.00	28.40	2	2,097	0.10%
2020/04/23	0	0.00	13	28.65	28.85	-13	2,079	-0.63%
2020/04/22	0	0.00	4	27.96	28.20	-4	2,037	-0.20%
2020/04/21	16	28.63	51	28.97	28.45	-35	2,010	-1.74%
2020/04/20	2	28.65	1	28.50	28.60	1	1,892	0.05%
2020/04/17	3	28.53	2	28.63	28.40	1	1,875	0.05%
2020/04/16	0	0.00	0	28.35	28.35	0	1,846	0.00%
2020/04/15	9	28.31	22	28.56	28.45	-13	1,830	-0.71%
2020/04/14	0	0.00	5	27.83	28.00	-5	1,789	-0.28%
2020/04/13	3	27.45	0	0.00	27.50	3	1,778	0.17%
2020/04/10	2	27.55	7	27.59	27.70	-5	1,777	-0.28%
2020/04/09	2	27.15	20	27.29	27.35	-18	1,772	-1.02%
2020/04/08	0	0.00	1	27.15	27.10	-1	1,755	-0.06%
2020/04/07	5	26.55	1	26.95	26.75	4	1,737	0.23%
2020/04/06	16	26.33	0	0.00	26.55	16	1,716	0.93%
2020/04/01	0	0.00	4	26.29	26.55	-4	1,706	-0.23%
2020/03/31	6	25.93	36	25.89	26.00	-30	1,690	-1.77%
2020/03/30	1	24.95	16	25.48	25.50	-15	1,674	-0.90%
2020/03/27	4	25.55	8	25.64	25.55	-4	1,672	-0.24%
2020/03/26	0	0.00	1	25.15	25.45	-1	1,650	-0.06%
2020/03/25	5	24.75	3	25.05	24.80	2	1,641	0.12%
2020/03/24	39	24.02	12	24.23	23.95	27	1,621	1.66%
2020/03/23	5	22.99	7	23.50	23.50	-2	1,597	-0.13%
2020/03/20	19	23.69	8	23.28	24.00	11	1,589	0.69%
2020/03/19	29	22.94	49	23.07	22.45	-20	1,547	-1.29%
2020/03/18	1	24.95	13	25.45	24.90	-12	1,469	-0.82%
2020/03/17	24	25.32	2	25.00	25.00	22	1,440	1.53%
2020/03/16	12	26.05	0	0.00	26.00	12	1,402	0.86%
2020/03/13	11	26.21	7	26.75	27.15	4	1,373	0.29%
2020/03/12	21	28.46	2	28.30	28.20	19	1,320	1.44%
2020/03/11	5	28.72	31	28.92	28.85	-26	1,294	-2.01%
2020/03/10	14	27.50	8	28.04	27.85	6	1,260	0.48%
2020/03/09	32	28.35	0	0.00	28.00	32	1,233	2.59%
2020/03/06	28	28.75	0	0.00	28.70	28	1,228	2.28%
2020/03/05	9	28.87	0	0.00	29.10	9	1,217	0.74%
2020/03/04	4	28.78	0	0.00	28.80	4	1,213	0.33%
2020/03/03	21	29.16	1	29.00	29.00	20	1,199	1.67%
2020/03/02	4	29.03	1	28.95	29.00	3	1,194	0.25%
2020/02/27	4	29.26	0	0.00	29.30	4	1,186	0.34%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/25	11	29.55	3	29.50	29.50	8	1,164	0.69%
2020/02/24	3	29.95	0	0.00	29.80	3	1,160	0.26%
2020/02/20	1	30.20	1	30.25	30.20	0	1,171	0.00%
2020/02/14	6	29.45	0	0.00	29.40	6	1,148	0.52%
2020/02/13	0	0.00	5	29.65	29.55	-5	1,118	-0.45%
2020/02/12	3	29.55	0	0.00	29.45	3	1,108	0.27%
2020/02/10	11	29.44	0	0.00	29.35	11	1,101	1.00%
2020/02/07	2	29.80	0	0.00	29.80	2	1,096	0.18%
2020/02/05	5	30.04	0	0.00	30.00	5	1,105	0.45%
2020/02/04	1	29.75	1	30.45	30.50	0	1,091	0.00%
2020/02/03	4	29.95	1	30.20	30.10	3	1,094	0.27%
2020/01/31	1	30.85	0	0.00	30.75	1	1,090	0.09%
2020/01/30	2	30.33	0	0.00	30.30	2	1,101	0.18%
2020/01/20	1	31.95	1	32.20	32.20	0	1,090	0.00%
2020/01/16	3	32.05	0	0.00	32.20	3	1,112	0.27%
2020/01/14	11	31.78	0	0.00	31.70	11	1,163	0.95%
2020/01/10	6	31.94	0	0.00	31.80	6	1,232	0.49%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2020/01/06	10	32.94	0	0.00	32.80	10	1,379	0.72%
2020/01/03	10	33.20	0	0.00	33.15	10	1,422	0.70%
2019/12/31	0	0.00	6	33.42	33.60	-6	1,495	-0.40%
2019/12/27	3	33.17	0	0.00	33.10	3	1,531	0.20%
2019/12/24	0	0.00	1	33.50	33.20	-1	1,603	-0.06%
2019/12/20	0	0.00	1	33.95	34.00	-1	1,664	-0.06%
2019/12/19	0	0.00	1	33.70	33.80	-1	1,665	-0.06%
2019/12/18	0	0.00	1	33.50	33.80	-1	1,711	-0.06%
2019/12/17	1	33.40	0	0.00	33.50	1	1,755	0.06%
2019/12/13	3	33.00	0	0.00	33.10	3	1,782	0.17%
2019/12/05	0	0.00	1	34.55	34.15	-1	1,851	-0.05%
2019/12/04	0	0.00	1	34.35	34.35	-1	1,886	-0.05%
2019/12/03	0	0.00	3	34.12	34.35	-3	1,899	-0.16%
2019/12/02	0	0.00	1	33.70	33.50	-1	1,911	-0.05%
2019/11/29	0	0.00	1	34.20	33.75	-1	1,994	-0.05%
2019/11/28	0	0.00	1	34.05	33.80	-1	2,045	-0.05%
2019/11/27	0	0.00	2	34.13	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	14	33.82	34.00	-14	2,131	-0.66%
2019/11/25	8	33.53	2	33.45	33.60	6	2,136	0.28%
2019/11/22	0	0.00	1	33.25	33.25	-1	2,146	-0.05%
2019/11/21	1	32.70	1	33.20	33.15	0	2,150	0.00%
2019/11/20	6	32.66	0	0.00	33.00	6	2,161	0.28%
2019/11/19	3	32.80	1	32.80	32.80	2	2,172	0.09%
2019/11/15	5	32.65	0	0.00	32.70	5	2,212	0.23%
2019/11/14	4	32.58	0	0.00	32.65	4	2,236	0.18%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/12	0	0.00	0.7	32.85	33.05	-0.7	2,283	-0.03%
2019/11/11	2	33.20	0	0.00	33.05	2	2,315	0.09%
2019/11/08	2	33.53	0	0.00	33.60	2	2,321	0.09%
2019/11/07	0	0.00	1	33.95	33.80	-1	2,336	-0.04%
2019/11/06	1	34.30	1	34.20	34.10	0	2,366	0.00%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/11/04	2	33.58	3	33.75	33.75	-1	2,367	-0.04%
2019/10/30	0	0.00	2	34.30	34.40	-2	2,439	-0.08%
2019/10/29	0	0.00	3	34.00	34.00	-3	2,440	-0.12%
2019/10/28	3	33.68	3	33.95	33.95	0	2,459	0.00%
2019/10/25	2	33.53	2	33.50	33.50	0	2,499	0.00%
2019/10/24	0	0.00	2	33.93	33.95	-2	2,555	-0.08%
2019/10/22	0	0.00	2	34.20	34.10	-2	2,739	-0.07%
2019/10/21	0	0.00	4	33.90	33.95	-4	2,878	-0.14%
2019/10/18	13	33.08	2	33.40	33.85	11	3,136	0.35%
2019/10/15	3	34.42	2	33.95	34.10	1	3,325	0.03%
2019/10/14	0	0.00	25	34.50	34.90	-25	3,297	-0.76%
2019/10/09	0	0.00	15.6	33.57	33.55	-15.6	3,220	-0.48%
2019/10/08	20	33.25	0	0.00	33.00	20	3,176	0.63%
2019/10/07	0	0.00	35	33.63	33.95	-35	3,141	-1.11%
2019/10/04	12	32.85	1	33.20	32.85	11	3,138	0.35%
2019/10/03	8	32.89	0	0.00	33.00	8	3,142	0.25%
2019/10/02	0	0.00	1	33.50	33.20	-1	3,129	-0.03%
2019/10/01	17	33.17	0	0.00	33.15	17	3,124	0.54%
2019/09/27	29	33.31	27	33.67	33.55	2	3,110	0.06%
2019/09/26	8	33.49	8	33.94	33.70	0	3,103	0.00%
2019/09/25	1	33.10	19	33.94	34.25	-18	3,088	-0.58%
2019/09/24	0	0.00	5	33.05	33.05	-5	3,064	-0.16%
2019/09/23	18	33.07	2	33.00	33.05	16	3,055	0.52%
2019/09/20	11	33.55	0	0.00	33.60	11	3,021	0.36%
2019/09/16	2	34.95	2	34.55	34.65	0	2,979	0.00%
2019/09/11	0	0.00	3	34.35	34.35	-3	2,959	-0.10%
2019/09/10	3	34.62	0	0.00	34.35	3	2,947	0.10%
2019/09/09	2	35.45	0	0.00	35.45	2	2,913	0.07%
2019/09/06	4	35.26	1	35.00	35.00	3	2,906	0.10%
2019/09/05	2	35.85	0	0.00	35.80	2	2,863	0.07%
2019/09/04	5	35.96	5	36.48	35.90	0	2,835	0.00%
2019/09/03	0	0.00	7	36.40	36.25	-7	2,792	-0.25%
2019/09/02	2	35.23	2.1	35.56	35.90	-0.1	2,702	0.00%
2019/08/30	2	34.68	2	34.55	34.55	0	2,639	0.00%
2019/08/29	5	33.85	5	34.66	34.60	0	2,605	0.00%
2019/08/28	0	0.00	1	33.15	33.20	-1	2,532	-0.04%
2019/08/23	1	33.25	2	33.55	33.50	-1	2,488	-0.04%
2019/08/22	4	32.65	0	0.00	33.00	4	2,470	0.16%
2019/08/21	0	0.00	1	33.00	33.10	-1	2,449	-0.04%
2019/08/20	1	33.25	0	0.00	33.25	1	2,420	0.04%
2019/08/19	0	0.00	2	33.30	33.20	-2	2,389	-0.08%
2019/08/15	1	31.20	0	0.00	32.00	1	2,311	0.04%
2019/08/14	2	31.33	0	0.00	31.70	2	2,284	0.09%
2019/08/13	1	31.60	0	0.00	31.70	1	2,239	0.04%
2019/08/12	10	32.20	0	0.00	32.30	10	2,211	0.45%
2019/08/08	1	32.60	0	0.00	32.50	1	2,186	0.05%
2019/08/06	0	0.00	1	33.00	33.15	-1	2,128	-0.05%
2019/08/05	0	0.00	1	33.90	33.90	-1	2,093	-0.05%
2019/08/01	1	34.35	0	0.00	34.20	1	2,046	0.05%
2019/07/31	2	34.85	1	34.85	35.00	1	2,010	0.05%
2019/07/30	0	0.00	1	35.10	35.30	-1	1,990	-0.05%
2019/07/29	10	36.36	12	35.83	35.55	-2	1,968	-0.10%
2019/07/26	7	36.06	5	35.75	35.65	2	1,925	0.10%
2019/07/25	3	35.92	3	35.85	35.85	0	1,899	0.00%
2019/07/24	4	36.44	2	35.85	35.75	2	1,811	0.11%
2019/07/23	6	37.24	3	37.18	37.40	3	1,674	0.18%
2019/07/22	14	38.34	2	38.80	38.30	12	1,520	0.79%
2019/07/19	0	0.00	6	36.00	36.65	-6	1,258	-0.48%
2019/07/18	7	35.16	19	36.03	35.10	-12	1,151	-1.04%
2019/07/17	0	0.00	1	34.30	34.00	-1	995	-0.10%
2019/07/10	1	34.55	0	0.00	34.60	1	961	0.10%
2019/07/09	0	0.00	2	34.28	34.60	-2	931	-0.21%
2019/07/08	0	0.00	3	34.67	34.50	-3	911	-0.33%
2019/07/04	0	0.00	2	34.60	34.60	-2	905	-0.22%
2019/07/03	0	0.00	1	34.00	34.10	-1	896	-0.11%
2019/06/28	0	0.00	2	33.43	33.45	-2	868	-0.23%
2019/06/27	0	0.00	1	33.40	33.25	-1	871	-0.11%
2019/06/26	1	33.05	0	0.00	33.10	1	867	0.12%
2019/06/24	3	33.03	0	0.00	33.05	3	852	0.35%
2019/06/21	0	0.00	4	32.85	32.90	-4	828	-0.48%
2019/06/19	14	32.05	2	32.10	32.10	12	813	1.48%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/14	0.1	31.80	0	0.00	31.75	0.1	835	0.01%
2019/06/11	3	31.20	0	0.00	31.20	3	840	0.36%
2019/05/31	1	31.25	0	0.00	31.45	1	872	0.11%
2019/05/29	0	0.00	1	30.75	30.70	-1	895	-0.11%
2019/05/24	1.1	31.15	0	0.00	31.15	1.1	939	0.12%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/10	2	30.85	0	0.00	30.60	2	1,173	0.17%
2019/05/07	0	0.00	3	31.93	32.00	-3	1,187	-0.25%
2019/05/03	0	0.00	3	32.90	32.65	-3	1,168	-0.26%
2019/05/02	0.4	32.55	1	32.50	32.55	-0.7	1,162	-0.06%
2019/04/30	0	32.35	0	0.00	32.30	0	1,140	0.00%
2019/04/26	0.2	31.85	1	31.85	31.85	-0.8	1,139	-0.07%
2019/04/24	1	32.10	1	32.30	32.00	0	1,127	0.00%
2019/04/22	0	0.00	1	32.00	31.85	-1	1,106	-0.09%
2019/04/11	1	31.50	0	0.00	31.50	1	1,103	0.09%
2019/04/09	0	0.00	9	31.55	31.60	-9	1,106	-0.81%
2019/04/08	4	31.10	0	0.00	31.50	4	1,100	0.36%
2019/04/03	1	30.95	1	30.90	30.90	0	1,086	0.00%
2019/03/29	1	30.85	0	0.00	31.05	1	1,083	0.09%
2019/03/25	2	30.30	0	0.00	30.40	2	1,108	0.18%
2019/03/20	0	0.00	10	30.70	30.70	-10	1,121	-0.89%
2019/03/19	3	30.60	0	0.00	30.50	3	1,118	0.27%
2019/03/18	1	30.40	0	0.00	30.45	1	1,115	0.09%
2019/03/15	0	0.00	1	30.00	30.00	-1	1,112	-0.09%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/03/08	0	30.15	0	0.00	30.10	0	1,211	0.00%
2019/03/07	2	30.40	0	0.00	30.30	2	1,252	0.16%
2019/02/22	0	0.00	2	30.25	30.25	-2	1,298	-0.15%
2019/02/20	0	0.00	5	30.10	30.40	-5	1,312	-0.38%
2019/02/18	1	29.70	0	0.00	29.80	1	1,322	0.08%
2019/02/14	6	29.52	1	29.50	29.60	5	1,360	0.37%
2019/02/13	1	29.65	0	0.00	29.60	1	1,361	0.07%
2019/02/12	1	29.95	6	29.67	30.00	-5	1,358	-0.37%
2019/02/11	11	29.52	0	0.00	29.45	11	1,352	0.81%
2019/01/30	1	30.35	0	0.00	30.40	1	1,315	0.08%
2019/01/29	0	0.00	20	29.93	30.40	-20	1,302	-1.54%
2019/01/25	10	30.75	0	0.00	30.75	10	1,351	0.74%
2019/01/24	20	30.70	0	0.00	30.70	20	1,459	1.37%
2019/01/22	1	30.95	0	0.00	30.90	1	1,507	0.07%
2019/01/21	1	31.30	0	0.00	31.35	1	1,554	0.06%
2019/01/16	0	0.00	2	31.00	30.90	-2	1,648	-0.12%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2019/01/10	0	0.00	1	31.85	31.80	-1	1,825	-0.05%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2019/01/03	1	31.40	13	31.43	31.55	-12	2,527	-0.47%
2018/12/26	0	0.00	1	30.70	30.70	-1	2,724	-0.04%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/12	0	0.00	1	32.20	32.30	-1	2,869	-0.03%
2018/12/07	1	31.85	0	0.00	31.70	1	2,845	0.04%
2018/12/06	2	31.70	1	31.45	31.50	1	2,850	0.04%
2018/12/04	1	31.85	0	0.00	31.95	1	2,855	0.04%
2018/12/03	1	32.70	0	0.00	32.55	1	2,812	0.04%
2018/11/28	0	0.00	2	31.15	31.20	-2	2,746	-0.07%
2018/11/22	10	29.90	0	0.00	29.70	10	2,734	0.37%
2018/11/16	5	29.85	0	0.00	30.15	5	2,774	0.18%
2018/11/15	2	29.95	1	29.70	29.70	1	2,769	0.04%
2018/11/13	1	29.85	0	0.00	29.90	1	2,707	0.04%
2018/11/12	3	29.50	0	0.00	29.50	3	2,696	0.11%
2018/11/09	3	30.03	0	0.00	29.95	3	2,719	0.11%
2018/11/08	15	30.57	0	0.00	30.50	15	2,760	0.54%
2018/11/07	4	31.39	0	0.00	31.15	4	2,754	0.15%
2018/11/01	13	31.19	3	31.60	31.10	10	2,746	0.36%
2018/10/31	4	32.05	0	0.00	32.30	4	2,700	0.15%
2018/10/29	0	0.00	7	31.90	31.70	-7	2,740	-0.26%
2018/10/26	11	33.06	0	0.00	33.00	11	2,717	0.40%
2018/10/25	16	34.02	3	33.45	33.50	13	2,714	0.48%
2018/10/24	12	34.45	3	34.25	34.30	9	2,694	0.33%
2018/10/23	21	35.36	9	34.68	35.35	12	2,699	0.44%
2018/10/18	1	36.10	1	36.00	36.15	0	2,619	0.00%
2018/10/16	1	36.50	4	37.63	36.90	-3	2,524	-0.12%
2018/10/15	0	0.00	1	38.40	38.25	-1	2,375	-0.04%
2018/10/12	1	37.05	0	0.00	37.30	1	2,132	0.05%
2018/10/11	3	36.73	9	36.56	36.10	-6	2,034	-0.29%
2018/10/09	1	36.00	1	36.50	36.90	0	1,900	0.00%
2018/10/08	1	35.65	1	35.95	35.40	0	1,801	0.00%
2018/10/05	1	34.35	0	0.00	35.15	1	1,773	0.06%
2018/10/04	0	0.00	1	36.10	35.95	-1	1,759	-0.06%
2018/10/03	2	36.40	8	36.06	36.20	-6	1,714	-0.35%
2018/10/02	1	35.60	3	35.62	35.70	-2	1,690	-0.12%
2018/10/01	0	0.00	2	35.40	35.35	-2	1,696	-0.12%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/25	1	34.70	0	0.00	34.90	1	1,680	0.06%
2018/09/21	0	0.00	1	33.95	34.05	-1	1,663	-0.06%
2018/09/20	0	0.00	1	33.65	33.45	-1	1,658	-0.06%
2018/09/19	0	0.00	4	33.69	33.65	-4	1,660	-0.24%
2018/09/17	1	33.15	0	0.00	33.00	1	1,648	0.06%
2018/09/12	3	33.07	0	0.00	33.15	3	1,648	0.18%
2018/09/07	0	0.00	2	33.40	33.15	-2	1,610	-0.12%
2018/09/05	2	33.20	0	0.00	33.05	2	1,596	0.13%
2018/08/30	0	0.00	1	33.95	34.10	-1	1,548	-0.06%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/27	0	0.00	1	34.60	34.65	-1	1,527	-0.07%
2018/08/23	1	35.45	1	36.05	35.65	0	1,512	0.00%
2018/08/22	0	0.00	2	35.35	35.15	-2	1,455	-0.14%
2018/08/21	1	35.00	0.2	35.20	35.05	0.8	1,446	0.06%
2018/08/17	2	35.10	4	34.96	34.55	-2	1,433	-0.14%
2018/08/16	2	35.40	4	35.08	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	1	34.45	34.90	-1	1,377	-0.07%
2018/08/14	1	33.95	0	0.00	34.20	1	1,315	0.08%
2018/08/08	3	34.10	5	34.46	34.85	-2	1,284	-0.16%
2018/08/06	2	34.40	2	34.30	34.60	0	1,196	0.00%
2018/08/03	0	0.00	1	32.85	33.05	-1	1,106	-0.09%
2018/08/02	1	33.05	1	33.00	33.00	0	1,106	0.00%
2018/08/01	1	32.05	1	32.30	32.60	0	1,074	0.00%
2018/07/31	0	0.00	1	31.70	31.60	-1	1,045	-0.10%
2018/07/30	5	32.45	5	31.50	31.50	0	1,036	0.00%
2018/07/27	2	32.60	2	32.20	32.20	0	994	0.00%
2018/07/26	1	32.05	2	32.15	32.35	-1	960	-0.10%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/19	1	30.80	0	0.00	30.40	1	1,015	0.10%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/02	0	0.00	1	32.15	32.15	-1	965	-0.10%
2018/06/29	2	31.68	0	0.00	33.50	2	966	0.21%
2018/06/25	2	32.70	0	0.00	32.60	2	978	0.20%
2018/06/05	1	33.80	0	0.00	33.70	1	1,212	0.08%
2018/06/01	1	33.80	0	0.00	33.65	1	1,246	0.08%
2018/05/31	0	0.00	1	33.95	34.35	-1	1,253	-0.08%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	33.53	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.15	0	0.00	34.20	1	1,508	0.07%
2018/05/15	2	35.05	3	34.90	34.85	-1	1,526	-0.07%
2018/05/09	0	0.00	1	35.40	35.45	-1	1,752	-0.06%
2018/05/08	1	35.00	0	0.00	35.15	1	1,791	0.06%
2018/05/07	0	0.00	1	35.30	35.40	-1	1,797	-0.06%
2018/04/30	0	0.00	3	36.07	36.40	-3	1,834	-0.16%
2018/04/27	2	35.80	0	0.00	35.35	2	1,799	0.11%
2018/04/26	0	0.00	3	35.53	35.60	-3	1,829	-0.16%
2018/04/25	3	35.23	0	0.00	35.15	3	1,814	0.17%
2018/04/24	4	35.11	0	0.00	35.30	4	1,810	0.22%
2018/04/20	2	34.65	0	0.00	34.70	2	1,834	0.11%
2018/04/16	0	0.00	1	34.45	34.35	-1	2,096	-0.05%
2018/04/10	1	34.45	2	34.45	34.40	-1	2,202	-0.05%
2018/04/09	2	34.05	0	0.00	34.10	2	2,237	0.09%
2018/04/03	0	0.00	2	34.55	34.75	-2	2,256	-0.09%
2018/04/02	0	0.00	2	35.20	35.20	-2	2,266	-0.09%
2018/03/30	1	34.95	0	0.00	35.15	1	2,289	0.04%
2018/03/23	4	34.90	0	0.00	34.95	4	2,304	0.17%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/19	1	36.55	0	0.00	36.65	1	2,352	0.04%
2018/03/16	2	36.90	0	0.00	37.60	2	2,329	0.09%
2018/03/13	1	36.20	0	0.00	36.40	1	2,347	0.04%
2018/03/12	0	0.00	2	36.85	36.40	-2	2,414	-0.08%
2018/03/09	2	36.45	0	0.00	36.20	2	2,461	0.08%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/02/27	0	0.00	1	37.60	37.30	-1	2,758	-0.04%
2018/02/26	1	37.50	8	37.60	37.70	-7	2,747	-0.25%
2018/02/23	7	37.64	1	37.70	37.50	6	2,721	0.22%
2018/02/22	0	0.00	3	37.08	37.35	-3	2,684	-0.11%
2018/02/21	0	0.00	2	36.25	36.30	-2	2,648	-0.08%
2018/02/07	6	34.88	0	0.00	34.60	6	2,574	0.23%
2018/02/06	1	35.55	1	34.90	34.65	0	2,558	0.00%
2018/02/02	3	38.37	0	0.00	37.90	3	2,475	0.12%
2018/01/31	0	0.00	2	38.45	38.65	-2	2,352	-0.09%
2018/01/29	1	37.90	0	0.00	37.75	1	2,303	0.04%
2018/01/22	0	0.00	1	36.90	36.85	-1	2,288	-0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/16	0	0.00	1	38.20	38.15	-1	2,372	-0.04%
2018/01/12	0	0.00	2	38.70	38.90	-2	2,387	-0.08%
2018/01/11	0	0.00	8	39.00	39.25	-8	2,347	-0.34%
2018/01/10	31	39.14	40	38.60	38.50	-9	2,240	-0.40%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/08	1	37.75	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	3	37.70	37.80	-3	2,108	-0.14%
2018/01/04	1	37.10	0	0.00	37.15	1	2,071	0.05%