裕民 (2606)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/02	0.1	54.30	22	54.55	54.30	-21.9	6,768	-0.32%
2024/04/30	20	54.30	0	0.00	54.20	20	6,801	0.29%
2024/04/29	7	56.41	5	56.68	55.80	2	6,749	0.03%
2024/04/26	4	55.03	3	55.20	55.50	1	6,702	0.01%
2024/04/24	1	53.00	1	54.20	54.00	0	6,739	0.00%
2024/04/23	0	0.00	3	54.37	54.60	-3	6,706	-0.04%
2024/04/22	28	55.94	6	56.50	54.80	22	6,731	0.33%
2024/04/19	17	55.79	21	55.51	55.30	-4	6,561	-0.06%
2024/04/17	1	54.00	12	53.83	53.70	-11	6,380	-0.17%
2024/04/16	1	54.30	2.5	55.30	54.60	-1.5	6,422	-0.02%
2024/04/15	0	0.00	2.3	56.84	56.40	-2.3	6,546	-0.03%
2024/04/12	3	55.57	1	56.20	55.90	2	6,550	0.03%
2024/04/11	0.1	54.60	7	55.27	54.60	-7	6,718	-0.10%
2024/04/10	1	54.10	0.1	54.10	54.20	1	7,046	0.01%
2024/04/09	0	0.00	3.3	54.75	54.40	-3.3	7,181	-0.05%
2024/04/08	0	52.50	0.5	52.40	52.70	-0.5	7,259	-0.01%
2024/04/03	0	52.60	1	52.30	52.50	-1	7,290	-0.01%
2024/04/02	1	52.80	16	53.03	52.90	-15	7,370	-0.20%
2024/03/29	1	52.62	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	54.00	0	0.00	53.80	0	8,018	0.00%
2024/03/27	0	0.00	20	53.40	53.90	-20	8,268	-0.24%
2024/03/26	10	53.45	1	52.90	53.10	9	8,697	0.10%
2024/03/25	1	54.60	0	0.00	54.30	1	8,908	0.01%
2024/03/22	11	54.23	2	54.40	54.30	9	9,212	0.10%
2024/03/21	4	54.45	1	54.30	54.20	3	9,782	0.03%
2024/03/20	1	55.00	5	55.80	55.00	-4	9,962	-0.04%
2024/03/19	8	55.26	6	55.53	56.00	2	10,054	0.02%
2024/03/18	0	0.00	2	52.60	53.90	-2	10,106	-0.02%
2024/03/15	3	52.33	1	52.40	52.50	2	10,195	0.02%
2024/03/13	0	0.00	0	54.70	54.20	0	10,633	0.00%
2024/03/12	1	55.20	1	55.20	55.50	0	10,958	0.00%
2024/03/11	9.3	56.28	21	55.79	56.40	-11.7	11,508	-0.10%
2024/03/08	11	54.03	40.1	54.18	54.30	-29.1	13,559	-0.21%
2024/03/07	17.1	53.58	12	54.32	53.40	5.1	14,347	0.04%
2024/03/05	3	55.57	1	56.00	55.00	2	15,174	0.01%
2024/03/04	2	54.00	10	55.42	55.70	-8	15,190	-0.05%
2024/03/01	17	54.52	0	54.60	54.60	17	15,774	0.11%
2024/02/29	0	0.00	5.2	55.48	55.60	-5.2	15,998	-0.03%
2024/02/27	4	53.98	7	54.26	53.60	-3	15,795	-0.02%
2024/02/26	15	54.44	12.5	54.39	54.80	2.5	15,766	0.02%
2024/02/23	11	53.60	20	53.80	53.60	-9	15,632	-0.06%
2024/02/22	3	53.23	20	53.81	52.70	-17	15,529	-0.11%
2024/02/21	17	54.01	20	53.59	53.30	-3	15,338	-0.02%
2024/02/20	3	51.70	22.1	52.46	53.40	-19.1	15,142	-0.13%
2024/02/19	0	0.00	2	50.15	50.20	-2	14,915	-0.01%
2024/02/16	1	49.30	0	0.00	49.10	1	14,891	0.01%
2024/02/15	2.3	48.16	4.5	48.44	49.25	-2.2	14,956	-0.01%
2024/02/05	0	0.00	1	47.15	47.10	-1	14,909	-0.01%
2024/02/02	2.5	47.92	0	0.00	47.90	2.5	14,928	0.02%
2024/02/01	0	0.00	1	48.60	48.60	-1	14,934	-0.01%
2024/01/31	2	47.85	0	0.00	47.80	2	14,950	0.01%
2024/01/30	5	48.50	0	0.00	48.50	5	14,941	0.03%
2024/01/26	0	48.65	0	0.00	48.20	0	15,072	0.00%
2024/01/25	2	48.25	0	48.55	48.60	2	15,132	0.01%
2024/01/24	1	48.80	10.1	49.10	48.45	-9.1	15,121	-0.06%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	1	48.40	0	0.00	48.40	1	15,122	0.01%
2024/01/18	0	0.00	1	47.90	48.65	-1	15,094	-0.01%
2024/01/17	13	47.68	2	48.00	47.80	11	15,068	0.07%
2024/01/16	4	48.71	0	0.00	48.45	4	15,033	0.03%
2024/01/15	2	50.00	5	50.10	50.00	-3	15,039	-0.02%
2024/01/12	1	50.40	4	49.85	50.00	-3	15,155	-0.02%
2024/01/11	14	50.32	9	49.70	49.70	5	15,349	0.03%
2024/01/10	6	50.42	5	50.48	50.30	1	15,379	0.01%
2024/01/09	5.1	52.03	0	0.00	51.70	5.1	15,301	0.03%
2024/01/08	3	53.70	1	54.20	53.70	2	15,130	0.01%
2024/01/05	5	54.74	11	54.70	54.90	-6	15,025	-0.04%
2024/01/04	11	54.63	12.3	54.59	54.40	-1.3	14,758	-0.01%
2024/01/03	2	52.45	3	53.10	52.80	-1	14,465	-0.01%
2024/01/02	0	0.00	9	53.38	52.60	-9	14,470	-0.06%
2023/12/28	6	52.17	0	0.00	51.80	6	14,388	0.04%
2023/12/27	2	53.60	1	52.80	52.80	1	14,386	0.01%
2023/12/26	6	52.10	12	52.10	52.60	-6	14,313	-0.04%
2023/12/25	9	51.18	1	50.60	50.40	8	14,156	0.06%
2023/12/22	30	53.31	15	54.23	53.70	15	14,014	0.11%
2023/12/21	14	53.64	11	53.79	53.60	3	13,779	0.02%
2023/12/20	0	0.00	21	52.17	52.10	-21	13,365	-0.16%
2023/12/19	9	52.67	3.5	52.00	51.60	5.5	13,198	0.04%
2023/12/18	5	52.62	9	53.28	53.00	-4	13,098	-0.03%
2023/12/15	9	51.63	0	0.00	51.60	9	12,775	0.07%
2023/12/14	3.1	51.86	2.1	51.61	51.70	1	12,793	0.01%
2023/12/13	5	53.30	3	52.97	52.70	2	12,866	0.02%
2023/12/12	0.1	52.57	2	52.70	52.60	-1.9	13,404	-0.01%
2023/12/11	28	52.54	6	52.50	52.50	22	13,526	0.16%
2023/12/08	14	53.39	5	53.66	53.20	9	13,354	0.07%
2023/12/07	8.1	53.21	6	53.37	53.10	2.1	13,060	0.02%
2023/12/06	25.1	54.41	18	54.76	54.70	7.1	12,717	0.06%
2023/12/05	258.1	59.30	70	58.03	57.00	188.1	12,129	1.55%	大買/鉅額交易
2023/12/04	21	55.05	28	55.63	56.90	-7	9,925	-0.07%
2023/12/01	163	50.22	34	50.91	51.80	129	9,065	1.42%	大買/鉅額交易
2023/11/30	6	49.17	9	48.60	48.35	-3	8,376	-0.04%
2023/11/29	3	48.30	13	48.85	47.90	-10	8,206	-0.12%
2023/11/28	22	49.69	17	50.04	48.55	5	8,083	0.06%
2023/11/27	3	48.37	10	48.12	47.80	-7	7,400	-0.09%
2023/11/24	2	45.83	2	45.85	45.90	0	7,117	0.00%
2023/11/22	2	44.63	0	0.00	45.20	2	7,048	0.03%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/17	0	0.00	1	46.30	45.70	-1	7,258	-0.01%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/10	1	45.40	0	0.00	45.00	1	8,629	0.01%
2023/11/09	3	46.62	0	0.00	46.20	3	8,576	0.03%
2023/11/07	2	47.50	1	47.65	47.20	1	8,679	0.01%
2023/11/06	2	47.35	2	47.65	47.50	0	8,756	0.00%
2023/11/03	2	47.23	0	47.10	47.20	2	8,722	0.02%
2023/10/30	10	44.50	19	43.67	44.60	-9	8,603	-0.10%
2023/10/27	10	44.15	10	43.86	44.15	0	8,584	0.00%
2023/10/26	5	43.65	1	44.15	43.60	4	8,624	0.05%
2023/10/25	2	45.08	3	44.92	44.75	-1	8,709	-0.01%
2023/10/24	1	44.90	1	44.55	45.10	0	8,780	0.00%
2023/10/23	11	45.65	10	46.00	45.20	1	8,736	0.01%
2023/10/20	24	46.93	33	47.17	46.90	-9	8,654	-0.10%
2023/10/19	25	48.60	20	47.72	48.70	5	8,620	0.06%
2023/10/18	9	46.91	9	47.33	46.20	0	8,414	0.00%
2023/10/17	6	46.22	8	46.39	46.20	-2	8,324	-0.02%
2023/10/16	6	45.87	14	46.17	46.10	-8	8,348	-0.10%
2023/10/13	6	46.83	6	47.18	46.15	0	8,373	0.00%
2023/10/12	8	46.02	11	46.20	46.75	-3	8,350	-0.04%
2023/10/11	15	47.01	17	46.56	46.35	-2	8,339	-0.02%
2023/10/06	25.1	46.76	27	47.08	47.35	-1.9	8,251	-0.02%
2023/10/05	3	45.75	1	46.05	45.45	2	8,169	0.02%
2023/10/04	3	45.55	1	45.85	45.40	2	8,133	0.02%
2023/10/03	8	46.28	28	45.95	45.80	-20	8,093	-0.25%
2023/10/02	16	47.14	9.3	47.21	46.80	6.7	8,043	0.08%
2023/09/28	1.2	48.25	0	0.00	47.85	1.2	8,094	0.01%
2023/09/27	27	48.68	20	48.94	48.30	7	8,137	0.09%
2023/09/26	7	47.96	12	48.04	47.80	-5	8,036	-0.06%
2023/09/25	9	48.28	2	48.25	48.40	7	8,079	0.09%
2023/09/22	14.2	48.85	6	48.62	48.30	8.2	8,089	0.10%
2023/09/21	3.2	49.49	6	50.48	49.45	-2.8	8,031	-0.03%
2023/09/20	28	50.34	18	49.88	49.75	10	7,883	0.13%
2023/09/19	15	50.75	18.1	50.84	50.20	-3.1	7,605	-0.04%
2023/09/18	49	50.34	14.3	50.37	50.70	34.7	7,397	0.47%
2023/09/15	24	49.52	40	50.03	50.00	-16	7,169	-0.22%
2023/09/14	5	46.01	10	46.45	46.90	-5	6,451	-0.08%
2023/09/13	5	44.17	4	44.21	44.65	1	6,258	0.02%
2023/09/12	2	44.73	1	45.00	44.65	1	6,246	0.02%
2023/09/11	4	45.00	3	45.22	44.70	1	6,246	0.02%
2023/09/08	4	46.13	6	46.21	45.75	-2	6,222	-0.03%
2023/09/07	4	45.21	3	45.05	45.05	1	6,162	0.02%
2023/09/06	12	45.81	14.2	45.87	45.65	-2.2	6,172	-0.04%
2023/09/05	21	46.85	13	47.22	46.45	8	6,160	0.13%
2023/09/04	15	46.39	14	45.80	46.65	1	6,133	0.02%
2023/09/01	4.2	44.93	4	45.15	44.90	0.2	6,076	0.00%
2023/08/31	8	45.51	7	45.44	45.45	1	6,100	0.02%
2023/08/30	9	46.02	11	46.20	46.00	-2	6,102	-0.03%
2023/08/29	22	45.40	12	45.46	45.50	10	6,101	0.16%
2023/08/28	2	44.53	2	44.83	44.80	0	6,111	0.00%
2023/08/25	5	45.77	4	46.01	45.10	1	6,142	0.02%
2023/08/24	3	45.90	6	45.88	45.75	-3	6,107	-0.05%
2023/08/23	19	46.92	16	46.97	46.65	3	6,043	0.05%
2023/08/22	18.1	46.66	20.1	46.57	47.40	-2	6,039	-0.03%
2023/08/21	43.3	46.62	35	46.45	46.30	8.3	5,782	0.14%
2023/08/18	34	48.20	44.5	47.78	49.05	-10.5	5,297	-0.20%
2023/08/17	21	43.30	26	43.39	44.60	-5	4,597	-0.11%
2023/08/16	2	42.28	2	42.30	42.10	0	4,482	0.00%
2023/08/15	6	42.28	9	42.44	42.60	-3	4,471	-0.07%
2023/08/14	23	42.71	19	41.94	42.00	4	4,461	0.09%
2023/08/11	20	44.30	21	43.90	44.30	-1	4,362	-0.02%
2023/08/10	8	43.60	9	43.86	43.75	-1	4,310	-0.02%
2023/08/09	14	43.15	14	43.48	42.80	0	4,249	0.00%
2023/08/08	15	43.55	15	43.49	43.55	0	4,268	0.00%
2023/08/07	14	42.88	12	43.20	43.15	2	4,308	0.05%
2023/08/04	3	43.55	11	43.79	43.90	-8	4,372	-0.18%
2023/08/02	19	43.69	18	43.89	43.50	1	4,360	0.02%
2023/08/01	16	43.19	19	43.26	43.45	-3	4,340	-0.07%
2023/07/31	7	43.04	2	43.43	42.50	5	4,403	0.11%
2023/07/28	32.4	44.69	25	44.63	44.05	7.4	4,374	0.17%
2023/07/27	23.7	43.22	19	42.58	43.20	4.7	4,271	0.11%
2023/07/26	0.1	41.34	0	0.00	41.25	0.1	4,253	0.00%
2023/07/25	4	41.10	5	41.14	41.25	-1	4,314	-0.02%
2023/07/24	10.1	41.69	6.5	41.91	40.85	3.6	4,345	0.08%
2023/07/21	9	43.07	8	43.27	42.80	1	4,336	0.02%
2023/07/20	20	43.50	20	43.25	43.50	0	4,351	0.00%
2023/07/19	12	43.18	11	43.65	42.80	1	4,354	0.02%
2023/07/18	4	42.99	3	43.18	43.00	1	4,369	0.02%
2023/07/17	9	43.04	4	43.28	43.40	5	4,338	0.12%
2023/07/14	19.2	44.00	20	43.90	43.80	-0.8	4,340	-0.02%
2023/07/13	4.4	43.03	4	43.37	42.70	0.3	4,333	0.01%
2023/07/12	9	42.53	10	42.57	42.95	-1	4,357	-0.02%
2023/07/11	12	43.56	11	43.92	43.45	1	4,331	0.02%
2023/07/10	17	43.82	18	43.73	43.50	-1	4,397	-0.02%
2023/07/06	6	46.33	4	45.99	45.30	2	4,363	0.05%
2023/07/05	7	49.58	25	49.70	49.75	-18	4,279	-0.42%
2023/07/04	9	49.23	158	49.47	49.30	-149	4,326	-3.44%	大賣/鉅額交易
2023/07/03	16.1	48.58	2	48.55	48.50	14.1	4,524	0.31%
2023/06/30	14	47.83	14	47.94	47.30	0	4,536	0.00%
2023/06/29	14	46.91	11	47.06	47.20	3	4,500	0.07%
2023/06/28	14	47.43	5	47.75	47.35	9	4,520	0.20%
2023/06/27	3	48.25	0	0.00	48.20	3	4,492	0.07%
2023/06/26	4	48.28	4	48.45	48.45	0	4,580	0.00%
2023/06/20	7.4	48.72	4	48.79	48.50	3.4	4,683	0.07%
2023/06/19	1	48.80	1	48.60	48.60	0	4,688	0.00%
2023/06/16	1	49.46	1	49.80	49.45	0	4,670	0.00%
2023/06/15	2	49.40	0	0.00	49.45	2	4,672	0.04%
2023/06/14	5	49.69	3	50.00	49.70	2	4,760	0.04%
2023/06/13	5	48.85	1	49.05	48.85	4	4,833	0.08%
2023/06/12	3	49.03	5	49.13	49.05	-2	5,046	-0.04%
2023/06/08	6.1	49.88	5	50.10	49.60	1.1	5,238	0.02%
2023/06/07	4	49.41	3	49.73	49.30	1	5,326	0.02%
2023/06/06	14	49.34	15	49.49	49.45	-1	5,344	-0.02%
2023/06/05	15	48.71	13	48.80	48.70	2	5,525	0.04%
2023/06/02	5	48.05	7	48.18	48.20	-2	5,679	-0.04%
2023/06/01	15	47.84	13	47.82	47.95	2	5,797	0.03%
2023/05/31	17	48.59	9	49.12	48.40	8	5,966	0.13%
2023/05/30	1	49.25	3	49.20	49.05	-2	6,381	-0.03%
2023/05/29	12	49.82	17	49.98	49.75	-5	6,771	-0.07%
2023/05/26	21	49.38	17	49.95	49.05	4	7,480	0.05%
2023/05/25	22	51.40	21	51.18	50.80	1	7,598	0.01%
2023/05/24	15	52.13	6	52.57	52.20	9	7,601	0.12%
2023/05/23	0	53.12	0	0.00	53.00	0	7,571	0.00%
2023/05/22	3	53.77	2	53.90	53.70	1	7,579	0.01%
2023/05/19	6	53.58	6	53.78	53.50	0	7,625	0.00%
2023/05/18	9	53.43	7	53.51	53.40	2	7,637	0.03%
2023/05/17	11	53.44	11	53.55	53.60	0	7,642	0.00%
2023/05/16	14	53.32	13	53.39	53.40	1	7,641	0.01%
2023/05/15	9	53.33	9	53.44	53.00	0	7,677	0.00%
2023/05/12	11	53.85	11	54.53	54.30	0	7,672	0.00%
2023/05/11	27	55.10	18	55.25	55.10	9	7,674	0.12%
2023/05/10	19	54.91	22	54.36	55.10	-3	7,665	-0.04%
2023/05/09	3	52.63	3	52.73	52.50	0	7,599	0.00%
2023/05/08	4	52.63	4.6	52.73	52.60	-0.6	7,622	-0.01%
2023/05/05	3	52.13	2	52.35	51.90	1	7,623	0.01%
2023/05/03	17	53.05	17	53.45	53.30	0	7,646	0.00%
2023/05/02	13	53.63	11	53.77	54.00	2	7,645	0.03%
2023/04/28	16	54.20	17	53.66	54.40	-1	7,622	-0.01%
2023/04/27	7	51.89	6	52.13	51.90	1	7,602	0.01%
2023/04/26	18	52.50	16	51.90	51.90	2	7,601	0.03%
2023/04/25	22	54.32	21	53.94	53.70	1	7,582	0.01%
2023/04/24	13	54.94	16	55.31	55.10	-3	7,623	-0.04%
2023/04/21	9	55.62	7	55.96	54.70	2	7,611	0.03%
2023/04/20	1	56.80	1	57.10	55.90	0	7,580	0.00%
2023/04/19	1	56.40	0	0.00	56.10	1	7,634	0.01%
2023/04/18	1	57.90	1	58.20	56.70	0	7,626	0.00%
2023/04/17	3	58.00	6	58.12	58.50	-3	7,628	-0.04%
2023/04/13	14	56.86	17.3	57.32	57.10	-3.3	7,729	-0.04%
2023/04/12	2	56.90	2	56.50	56.80	0	7,661	0.00%
2023/04/11	0	57.20	1	57.20	57.00	-1	7,674	-0.01%
2023/04/10	9.1	57.03	2	57.50	57.00	7.1	7,711	0.09%
2023/04/07	13	57.53	27	57.39	57.60	-14	7,673	-0.18%
2023/04/06	21	56.44	22	57.45	55.80	-1	7,597	-0.01%
2023/03/31	0	56.00	14.1	55.91	55.80	-14	7,472	-0.19%
2023/03/30	0	0.00	1	53.80	54.50	-1	7,899	-0.01%
2023/03/29	3	53.80	2	54.35	53.80	1	8,193	0.01%
2023/03/28	2.1	54.73	1	55.00	54.50	1.1	8,489	0.01%
2023/03/27	4	54.95	1	55.20	54.60	3	8,860	0.03%
2023/03/24	1	53.90	0	0.00	54.10	1	9,209	0.01%
2023/03/23	26	54.85	17	53.85	53.80	9	9,429	0.10%
2023/03/22	7	56.49	0	0.00	56.20	7	9,505	0.07%
2023/03/21	3	56.03	15	56.44	56.80	-12	9,597	-0.12%
2023/03/20	10	56.38	3	55.80	55.80	7	9,645	0.07%
2023/03/17	17	56.58	15	56.26	56.20	2	9,697	0.02%
2023/03/16	23	57.97	22	57.14	57.10	1	9,642	0.01%
2023/03/15	16	57.96	13	58.08	58.00	3	9,624	0.03%
2023/03/14	15	56.75	14.1	57.12	57.10	0.9	9,519	0.01%
2023/03/13	15.1	57.36	19	57.34	57.30	-3.9	9,596	-0.04%
2023/03/10	18	59.18	17.1	59.00	58.40	1	9,541	0.01%
2023/03/09	18	59.71	4	59.75	59.60	14	9,609	0.15%
2023/03/08	30	59.96	22	59.80	59.50	8	9,632	0.08%
2023/03/07	12	61.13	24	61.17	61.60	-12	9,517	-0.13%
2023/03/06	50	59.66	16.1	60.06	60.90	34	9,491	0.36%
2023/03/03	31	60.29	21	60.48	60.40	10	9,645	0.10%
2023/03/02	93	60.38	111	60.15	60.30	-18	9,587	-0.19%	大賣/
2023/03/01	62.1	59.59	44	60.07	57.40	18.1	9,184	0.20%
2023/02/24	66	61.11	41.2	61.07	61.00	24.8	8,786	0.28%
2023/02/23	11	54.93	25	54.10	56.60	-14	8,081	-0.17%
2023/02/22	16	51.50	19	51.42	51.50	-3	7,877	-0.04%
2023/02/21	18	50.85	16	50.46	50.90	2	7,899	0.02%
2023/02/20	5	49.57	4	49.64	49.75	1	8,173	0.01%
2023/02/17	17	50.79	16	49.85	49.80	1	8,339	0.01%
2023/02/16	13	51.78	12	52.20	51.40	1	8,437	0.01%
2023/02/15	8	52.00	8	51.74	51.90	0	8,556	0.00%
2023/02/14	2	51.05	2	51.30	51.40	0	8,584	0.00%
2023/02/13	16	51.01	16	51.36	50.90	0	8,617	0.00%
2023/02/10	10	51.48	31	51.76	51.80	-21	8,658	-0.24%
2023/02/09	4	51.68	6	51.93	51.70	-2	8,711	-0.02%
2023/02/08	12	51.51	12	51.53	51.90	0	8,841	0.00%
2023/02/07	4	50.70	7	50.87	51.20	-3	8,809	-0.03%
2023/02/03	8	50.63	5	50.78	50.30	3	8,854	0.03%
2023/02/01	7	50.12	9	50.76	50.90	-2	8,801	-0.02%
2023/01/31	2	49.58	1	50.50	50.50	1	8,733	0.01%
2023/01/30	40	50.42	40	49.90	50.80	0	8,702	0.00%
2023/01/17	8	49.54	12	49.83	49.80	-4	8,684	-0.05%
2023/01/16	12	49.11	12	49.07	49.00	0	8,737	0.00%
2023/01/13	35	49.32	16	49.41	49.80	19	8,691	0.22%
2023/01/12	38	48.30	21	48.75	49.05	17	8,699	0.20%
2023/01/11	1	47.55	1	47.75	47.75	0	8,642	0.00%
2023/01/10	3	47.63	1	47.85	47.20	2	8,655	0.02%
2023/01/09	19	47.76	21	47.39	48.00	-2	8,710	-0.02%
2023/01/06	19	46.38	22.1	46.37	46.30	-3.1	8,728	-0.03%
2023/01/05	27	46.53	31	46.61	46.80	-4	8,777	-0.05%
2023/01/04	18	46.03	19.3	46.22	46.30	-1.3	8,838	-0.01%
2023/01/03	25	47.82	20	47.73	47.50	5	8,787	0.06%
2022/12/30	7	48.83	7	49.07	48.60	0	8,789	0.00%
2022/12/29	18	48.60	18	48.69	48.70	0	8,907	0.00%
2022/12/28	19	48.69	34	48.66	48.80	-15	8,912	-0.17%
2022/12/27	14	49.20	12	49.30	48.95	2	8,924	0.02%
2022/12/26	26	48.98	26	48.83	49.00	0	8,949	0.00%
2022/12/23	36	50.32	27	50.19	50.10	9	8,926	0.10%
2022/12/22	18	50.31	23	50.77	51.90	-5	8,837	-0.06%
2022/12/21	41	49.02	44	49.05	49.45	-3	8,400	-0.04%
2022/12/20	25	48.53	25	49.14	48.20	0	8,143	0.00%
2022/12/19	29.5	48.43	22	48.25	47.60	7.5	7,937	0.09%
2022/12/16	26	50.34	29	50.54	49.85	-3	7,667	-0.04%
2022/12/15	20	50.20	30.2	49.49	50.50	-10.1	7,438	-0.14%
2022/12/14	6	46.83	7	47.67	48.20	-1	7,511	-0.01%
2022/12/13	12	47.55	13	47.87	47.95	-1	7,307	-0.01%
2022/12/12	13	47.28	12	47.35	47.35	1	7,263	0.01%
2022/12/09	18	47.19	23	46.61	47.25	-5	7,285	-0.07%
2022/12/08	8	45.31	5.2	45.64	45.85	2.8	7,536	0.04%
2022/12/07	5	45.43	14	45.65	45.30	-9	7,742	-0.12%
2022/12/06	8	45.39	1.1	46.44	45.00	6.9	7,662	0.09%
2022/12/05	21	46.33	19	46.49	46.25	2	7,609	0.03%
2022/12/02	24.1	47.35	29.1	46.97	46.75	-5.1	7,478	-0.07%
2022/12/01	19.1	47.86	23	48.17	48.05	-3.9	7,426	-0.05%
2022/11/30	15	46.32	14	46.63	46.50	1	7,236	0.01%
2022/11/29	23	46.27	28.2	45.93	46.55	-5.2	7,190	-0.07%
2022/11/28	23	45.01	18	45.38	45.35	5	7,152	0.07%
2022/11/25	39.1	46.02	43.2	45.83	46.50	-4.1	7,025	-0.06%
2022/11/24	13.2	44.40	19.3	44.38	44.50	-6.2	6,835	-0.09%
2022/11/23	26	43.35	45	43.18	43.30	-19	6,689	-0.28%
2022/11/22	19	42.32	17	42.29	42.35	2	6,665	0.03%
2022/11/21	18.1	41.96	8	41.81	41.70	10.1	6,653	0.15%
2022/11/18	11.1	42.78	4	43.15	42.85	7.1	6,686	0.11%
2022/11/17	4	43.40	4	43.51	43.45	0	6,635	0.00%
2022/11/16	39.1	43.38	38	43.43	43.15	1.1	6,589	0.02%
2022/11/15	15	41.84	17	42.05	42.30	-2	6,364	-0.03%
2022/11/14	24	40.68	28.1	40.81	41.20	-4.1	6,236	-0.07%
2022/11/11	10	39.80	14.2	39.83	39.60	-4.2	6,182	-0.07%
2022/11/10	6	38.68	8	38.77	38.50	-2	6,125	-0.03%
2022/11/09	6	38.24	3	38.33	38.25	3	6,142	0.05%
2022/11/08	10	38.34	9	38.32	38.20	1	6,163	0.02%
2022/11/07	17	37.67	19	37.45	37.80	-2	6,117	-0.03%
2022/11/04	25	36.54	33	36.15	36.65	-8	6,074	-0.13%
2022/11/03	11	34.60	10	34.83	35.30	1	5,931	0.02%
2022/11/02	25	35.74	24	35.71	35.25	1	5,945	0.02%
2022/11/01	6	35.26	4	35.30	35.25	2	5,906	0.03%
2022/10/31	6	35.35	1	35.20	35.20	5	5,903	0.08%
2022/10/28	15.1	35.88	15	35.88	35.70	0.1	5,926	0.00%
2022/10/27	25	36.27	25	35.95	36.35	0	5,931	0.00%
2022/10/26	8.2	35.22	7	35.42	35.50	1.2	5,976	0.02%
2022/10/25	7	36.39	7	36.49	36.10	0	5,980	0.00%
2022/10/24	15	36.63	16.2	36.74	36.50	-1.2	6,043	-0.02%
2022/10/21	13.1	34.95	10	35.14	34.75	3.1	5,970	0.05%
2022/10/20	12	34.56	13	34.24	35.40	-1	6,018	-0.02%
2022/10/19	6	35.76	7	35.99	35.30	-1	5,981	-0.02%
2022/10/18	9.1	35.57	9	35.66	35.40	0.1	6,013	0.00%
2022/10/17	21	34.55	23	34.62	35.35	-2	6,185	-0.03%
2022/10/14	17.1	36.19	17	36.33	36.15	0.1	6,661	0.00%
2022/10/13	6	36.08	8.4	35.63	35.45	-2.4	6,761	-0.04%
2022/10/12	26.1	36.91	23	36.34	36.90	3.1	6,911	0.04%
2022/10/11	18	38.23	27	38.11	37.75	-9	6,919	-0.13%
2022/10/07	8	40.02	13	40.25	39.65	-5	6,896	-0.07%
2022/10/06	27	40.06	29	39.81	40.10	-2	6,862	-0.03%
2022/10/05	6	39.21	7	39.36	39.10	-1	6,785	-0.01%
2022/10/04	9	38.49	10.1	38.56	38.75	-1.1	6,795	-0.02%
2022/10/03	22	37.02	25	37.32	37.35	-3	6,742	-0.04%
2022/09/30	33.1	35.64	30	35.92	36.50	3.1	6,774	0.05%
2022/09/29	10	36.64	10	36.85	36.80	0	6,750	0.00%
2022/09/28	27.1	37.31	33	37.03	36.65	-5.9	6,741	-0.09%
2022/09/27	19	39.04	26	39.04	39.10	-7	6,714	-0.10%
2022/09/26	31	39.11	28	38.93	38.45	3	6,742	0.04%
2022/09/23	14	41.11	12	41.33	41.10	2	6,693	0.03%
2022/09/22	26	40.82	25	41.12	40.45	1	6,612	0.02%
2022/09/21	34	40.97	37.1	41.14	41.10	-3.1	6,460	-0.05%
2022/09/20	6	39.35	4	39.39	39.25	2	6,180	0.03%
2022/09/19	46.1	39.26	38	39.01	39.00	8.1	6,355	0.13%
2022/09/16	17	40.79	9	40.87	41.05	8	6,414	0.12%
2022/09/15	45	40.83	30	41.21	40.55	15	6,587	0.23%
2022/09/14	41	39.54	33.1	39.09	39.85	7.9	6,586	0.12%
2022/09/13	4	38.05	5.1	38.12	38.00	-1.1	6,587	-0.02%
2022/09/12	20	38.04	29	37.99	37.90	-9	6,890	-0.13%
2022/09/08	0	36.95	0.1	36.88	37.00	-0.1	7,074	0.00%
2022/09/07	14	36.17	22	36.14	37.20	-8	7,174	-0.11%
2022/09/06	1	36.65	1	36.85	36.85	0	7,214	0.00%
2022/09/05	2	36.95	0	0.00	36.70	2	7,274	0.03%
2022/09/02	7	37.06	3	37.05	37.00	4	7,312	0.05%
2022/09/01	0	0.00	1	37.45	37.55	-1	7,339	-0.01%
2022/08/31	10.1	37.80	3	37.67	38.15	7.1	7,394	0.10%
2022/08/30	0	38.55	1	38.45	38.50	-1	7,327	-0.01%
2022/08/29	1.1	38.39	0	0.00	38.40	1.1	7,400	0.02%
2022/08/26	0	40.45	0	0.00	40.20	0	7,488	0.00%
2022/08/25	31	39.95	30	39.91	39.95	1	7,530	0.01%
2022/08/24	1	40.15	1	40.25	40.25	0	7,609	0.00%
2022/08/23	2.1	40.07	1	40.20	40.10	1.1	7,950	0.01%
2022/08/22	25	40.55	25.2	40.42	40.55	-0.2	8,132	0.00%
2022/08/19	3.1	42.12	0.1	42.10	41.95	3	8,296	0.04%
2022/08/18	5.1	42.77	5	42.85	42.85	0.1	8,556	0.00%
2022/08/17	6	42.48	8.1	42.52	42.40	-2.1	8,576	-0.02%
2022/08/16	1.1	41.52	0	0.00	41.50	1.1	8,654	0.01%
2022/08/15	2.1	41.62	2	41.75	42.30	0.1	8,896	0.00%
2022/08/12	3.1	42.34	3	42.48	42.35	0.1	9,009	0.00%
2022/08/11	2	42.08	2	42.23	42.05	0	9,168	0.00%
2022/08/10	2.1	41.53	2	41.60	41.50	0.1	9,250	0.00%
2022/08/09	6	41.36	9	41.38	41.30	-3	9,411	-0.03%
2022/08/08	8.1	40.94	5	40.98	40.90	3.1	9,665	0.03%
2022/08/05	22.1	40.92	2	41.30	41.10	20.1	9,791	0.20%
2022/08/04	3.1	40.25	13	40.05	40.45	-9.9	10,049	-0.10%
2022/08/03	4.1	41.03	4	40.85	40.85	0.1	10,233	0.00%
2022/08/02	5	41.34	5.1	41.45	41.30	0	10,482	0.00%
2022/08/01	5.1	42.37	5	42.19	42.60	0.1	10,768	0.00%
2022/07/29	5.1	42.47	6	42.67	41.90	-0.9	11,141	-0.01%
2022/07/28	1.1	42.35	1	42.35	42.45	0.1	11,248	0.00%
2022/07/27	2.1	42.13	7	42.10	42.70	-5	11,486	-0.04%
2022/07/26	5	41.91	5	42.05	42.15	0	11,592	0.00%
2022/07/25	1	42.20	0	0.00	42.10	1	11,855	0.01%
2022/07/22	8.3	42.97	14	42.94	42.85	-5.7	12,103	-0.05%
2022/07/21	27	42.89	15	42.94	43.30	12	12,295	0.10%
2022/07/20	15	42.27	7	42.31	41.45	8	12,072	0.07%
2022/07/19	7	41.28	6	41.69	41.50	1	12,205	0.01%
2022/07/18	8	39.90	13	40.13	40.15	-5	12,501	-0.04%
2022/07/15	6	38.83	1	39.05	38.75	5	13,161	0.04%
2022/07/14	4	39.76	4	39.45	39.80	0	14,468	0.00%
2022/07/13	4	39.26	5	39.20	38.70	-1	14,784	-0.01%
2022/07/12	3	38.23	3	38.30	38.15	0	14,888	0.00%
2022/07/08	2	40.30	2	40.40	40.60	0	15,246	0.00%
2022/07/07	6.1	39.02	5	38.91	39.45	1.1	15,220	0.01%
2022/07/06	4	39.98	3	39.97	39.05	1	15,215	0.01%
2022/07/05	3	39.90	3	39.65	40.35	0	15,211	0.00%
2022/07/04	1.1	39.27	3	39.28	39.55	-1.9	15,179	-0.01%
2022/07/01	7	40.03	6	39.35	38.90	1	15,157	0.01%
2022/06/30	7	41.31	37	41.27	41.05	-30	15,084	-0.20%
2022/06/29	7.3	42.37	5	42.45	42.30	2.3	15,036	0.02%
2022/06/28	2	43.08	3	43.22	43.50	-1	14,977	-0.01%
2022/06/27	36.1	43.77	8.3	43.79	43.65	27.8	14,966	0.19%
2022/06/24	4	45.25	6	45.01	44.45	-2	14,805	-0.01%
2022/06/23	5	44.54	10	44.09	43.85	-5	14,697	-0.03%
2022/06/22	7.2	46.58	6	45.38	45.50	1.2	14,558	0.01%
2022/06/21	5	48.17	4	48.63	47.95	1	14,233	0.01%
2022/06/20	7	49.55	4	49.03	48.00	3	13,989	0.02%
2022/06/17	7	51.89	5	52.00	51.80	2	13,700	0.01%
2022/06/16	6	53.86	23	52.84	52.40	-17	13,487	-0.13%
2022/06/15	6	55.38	4	56.20	54.60	2	13,433	0.01%
2022/06/14	6	55.92	11	55.96	55.60	-5	13,477	-0.04%
2022/06/13	6	56.45	4	56.50	56.50	2	13,726	0.01%
2022/06/10	5	57.38	5	57.56	57.20	0	14,145	0.00%
2022/06/09	6.1	57.68	5	58.10	58.20	1.1	14,520	0.01%
2022/06/08	4	58.33	5	58.30	58.30	-1	14,847	-0.01%
2022/06/07	9	58.07	8	58.14	57.80	1	15,624	0.01%
2022/06/06	9	58.93	8	58.71	58.50	1	15,684	0.01%
2022/06/02	2	59.30	2	59.45	59.30	0	15,670	0.00%
2022/06/01	6	59.35	6	59.17	59.50	0	15,733	0.00%
2022/05/31	20	59.73	17	60.61	59.00	3	15,703	0.02%
2022/05/30	42	61.50	33	61.96	61.50	9	15,495	0.06%
2022/05/27	31	62.10	43.5	61.74	62.80	-12.5	15,313	-0.08%
2022/05/26	23	62.65	16	62.31	61.20	7	15,150	0.05%
2022/05/25	10	61.28	10	61.37	61.50	0	15,064	0.00%
2022/05/24	7	61.76	6	62.03	61.10	1	15,143	0.01%
2022/05/23	10.4	61.85	8	61.90	61.30	2.4	15,342	0.02%
2022/05/20	7	59.03	9	59.17	59.00	-2	15,223	-0.01%
2022/05/19	8	57.20	7	57.26	57.50	1	15,237	0.01%
2022/05/18	8	59.76	7	59.66	59.20	1	15,152	0.01%
2022/05/17	13	59.69	12	59.88	59.40	1	15,086	0.01%
2022/05/16	9.3	60.33	8	60.59	61.40	1.3	14,984	0.01%
2022/05/13	10	60.98	2	61.05	60.50	8	14,742	0.05%
2022/05/12	12.5	61.59	6	61.42	60.00	6.5	14,645	0.04%
2022/05/11	17	62.58	39	62.59	62.70	-22	14,408	-0.15%
2022/05/10	8	64.49	16	64.64	64.70	-8	14,364	-0.06%
2022/05/09	29	65.48	46	65.48	63.10	-17	14,165	-0.12%
2022/05/06	36	65.76	17	65.75	66.00	19	13,914	0.14%
2022/05/05	10	65.01	10	65.15	65.30	0	13,608	0.00%
2022/05/04	18	65.13	24	65.14	64.20	-6	13,444	-0.04%
2022/05/03	5	63.42	5	63.42	63.40	0	13,257	0.00%
2022/04/29	50	65.05	18.1	64.56	64.20	32	13,166	0.24%
2022/04/28	23	63.32	19	63.15	62.00	4	12,901	0.03%
2022/04/27	17	64.29	13	64.65	64.50	4	12,636	0.03%
2022/04/26	14	65.69	12	63.27	62.80	2	12,335	0.02%
2022/04/25	19	65.85	13	65.70	66.30	6	12,021	0.05%
2022/04/22	16	69.06	17	68.93	69.10	-1	11,733	-0.01%
2022/04/21	31	68.70	44.5	68.28	69.50	-13.5	11,261	-0.12%
2022/04/20	46	67.50	326.3	69.49	65.90	-280.3	10,553	-2.66%	大賣/鉅額交易
2022/04/19	7.2	64.10	13	63.95	64.80	-5.8	9,265	-0.06%
2022/04/18	13	61.95	11	62.07	62.10	2	8,963	0.02%
2022/04/15	18	61.04	26.3	61.95	62.30	-8.3	8,829	-0.09%
2022/04/14	7	59.23	6	59.65	59.80	1	8,508	0.01%
2022/04/13	3	58.17	0	58.80	58.10	3	8,484	0.04%
2022/04/12	2	56.80	0	0.00	57.10	2	8,474	0.02%
2022/04/11	2	57.00	1	57.70	56.90	1	8,469	0.01%
2022/04/08	0	0.00	1	56.80	57.30	-1	8,519	-0.01%
2022/04/07	6	57.48	44	56.65	56.10	-38	8,560	-0.44%
2022/04/01	1	59.90	0	0.00	59.90	1	8,629	0.01%
2022/03/31	2	59.60	0	0.00	59.10	2	8,696	0.02%
2022/03/30	3	58.80	3	59.27	59.80	0	8,858	0.00%
2022/03/29	4	58.95	3	59.33	58.70	1	9,176	0.01%
2022/03/28	2	58.85	87	58.76	59.00	-85	9,565	-0.89%
2022/03/25	3.3	59.68	6	60.72	59.20	-2.7	10,155	-0.03%
2022/03/24	10	61.73	4	61.90	62.00	6	10,372	0.06%
2022/03/23	6	61.83	7	62.13	61.80	-1	10,790	-0.01%
2022/03/21	15	61.91	5	61.94	62.40	10	11,120	0.09%
2022/03/18	26	62.01	43	61.62	61.70	-17	11,220	-0.15%
2022/03/17	79	62.42	28	62.97	63.40	51	11,268	0.45%
2022/03/16	18	62.59	17	64.21	61.60	1	11,267	0.01%
2022/03/15	25.2	64.51	10	65.14	62.50	15.2	11,099	0.14%
2022/03/14	6.2	66.27	40.1	66.60	67.20	-33.9	11,077	-0.31%
2022/03/11	23.1	65.57	16	64.07	65.10	7	10,840	0.06%
2022/03/10	8	64.49	20.1	64.45	65.60	-12.1	10,814	-0.11%
2022/03/09	2	59.95	12	59.93	59.80	-10	10,174	-0.10%
2022/03/08	7	59.39	26	59.37	59.10	-19	10,330	-0.18%
2022/03/07	13	60.12	5	60.06	60.60	8	10,318	0.08%
2022/03/04	16	61.46	4	61.90	61.50	12	10,302	0.12%
2022/03/03	1	61.50	0	61.50	61.80	1	10,289	0.01%
2022/03/02	5	60.88	3	60.60	60.30	2	10,282	0.02%
2022/03/01	18	60.82	19.1	60.93	61.00	-1.1	10,362	-0.01%
2022/02/25	22	61.22	21	61.33	60.50	1	10,445	0.01%
2022/02/24	12	61.26	14	60.94	59.90	-2	10,301	-0.02%
2022/02/23	14	61.47	10	61.55	61.50	4	10,203	0.04%
2022/02/22	8	60.75	8	61.23	60.30	0	9,947	0.00%
2022/02/21	27	60.79	10.8	61.57	61.10	16.2	9,883	0.16%
2022/02/18	12	60.32	24	60.67	60.90	-12	9,838	-0.12%
2022/02/17	6	59.82	4	60.25	59.70	2	9,848	0.02%
2022/02/16	3	60.50	3	60.17	60.50	0	9,907	0.00%
2022/02/15	3	59.50	4	59.73	59.40	-1	9,999	-0.01%
2022/02/14	4	59.15	5.1	59.22	58.60	-1.1	10,179	-0.01%
2022/02/11	2	59.30	7.1	60.00	59.90	-5.1	10,341	-0.05%
2022/02/10	17	59.94	31	59.66	59.70	-14	10,690	-0.13%
2022/02/09	8.1	58.09	9	58.13	58.30	-0.9	10,695	-0.01%
2022/02/08	11	57.27	13	57.38	57.90	-2	10,744	-0.02%
2022/02/07	4	56.98	4	55.88	56.80	0	10,889	0.00%
2022/01/26	0	53.30	2	52.95	53.10	-2	11,253	-0.02%
2022/01/25	3.1	52.73	0	0.00	52.10	3.1	11,378	0.03%
2022/01/24	2	54.00	0	0.00	54.80	2	11,476	0.02%
2022/01/21	1	55.30	22	55.30	54.80	-21	11,632	-0.18%
2022/01/20	5	55.50	2	55.85	56.00	3	11,782	0.03%
2022/01/19	3	55.90	1	56.60	55.20	2	11,905	0.02%
2022/01/18	0	0.00	1.1	57.78	57.60	-1.1	12,050	-0.01%
2022/01/14	6.1	57.20	5	57.26	58.20	1.1	12,809	0.01%
2022/01/13	4	57.60	4.2	57.51	57.90	-0.2	12,982	0.00%
2022/01/12	12	57.42	7	58.13	57.00	5	13,150	0.04%
2022/01/11	2	58.55	1	59.00	58.30	1	13,349	0.01%
2022/01/10	4	58.18	4	58.95	58.10	0	13,970	0.00%
2022/01/07	0.1	58.85	3	58.90	58.80	-2.9	14,396	-0.02%
2022/01/06	2	60.70	12	60.36	60.00	-10	15,431	-0.06%
2022/01/05	0	0.00	9	60.99	60.40	-9	16,468	-0.05%
2022/01/04	5	60.44	13.4	60.54	60.60	-8.4	17,433	-0.05%
2022/01/03	26.4	59.38	18	59.34	60.00	8.4	19,950	0.04%
2021/12/30	3	60.60	4	60.45	60.40	-1	20,752	0.00%
2021/12/29	1	61.30	1	61.70	61.10	0	21,392	0.00%
2021/12/28	11	62.10	13	61.24	61.00	-2	22,378	-0.01%
2021/12/27	2	61.45	20	61.30	61.20	-18	23,881	-0.08%
2021/12/24	38	63.62	41	63.73	62.00	-3	25,225	-0.01%
2021/12/23	20.1	64.16	17	64.48	63.00	3.1	25,739	0.01%
2021/12/22	81	63.97	8	63.78	64.30	73	25,689	0.28%
2021/12/21	23.1	62.84	141	63.67	63.70	-117.9	25,369	-0.46%	大賣/鉅額交易
2021/12/20	43	61.31	19	61.75	60.40	24	24,862	0.10%
2021/12/17	52	61.30	36	61.09	60.80	16	24,709	0.06%
2021/12/16	39	59.81	39	59.89	59.70	0	24,393	0.00%
2021/12/15	33	60.28	31	58.50	60.00	2	24,326	0.01%
2021/12/14	5	59.60	13	59.17	58.30	-8	24,183	-0.03%
2021/12/13	22	59.84	15	60.08	60.30	7	24,095	0.03%
2021/12/10	11	59.74	48	60.10	60.10	-37	24,122	-0.15%
2021/12/09	34	61.23	22	60.24	60.40	12	24,195	0.05%
2021/12/08	47	60.79	41.2	61.44	60.60	5.8	24,358	0.02%
2021/12/07	118	58.68	10	58.96	59.30	108	24,014	0.45%	大買/鉅額交易
2021/12/06	16	57.93	10	58.12	57.50	6	23,920	0.03%
2021/12/03	18	55.86	2	56.55	56.20	16	23,755	0.07%
2021/12/02	5	56.14	5	56.24	56.40	0	23,998	0.00%
2021/12/01	7	53.74	11	54.90	55.00	-4	23,914	-0.02%
2021/11/30	3	54.13	5	53.58	53.90	-2	24,170	-0.01%
2021/11/29	1	52.40	0	0.00	52.50	1	24,393	0.00%
2021/11/26	1	52.00	0	0.00	52.00	1	24,668	0.00%
2021/11/25	6	54.45	6	54.70	54.20	0	24,831	0.00%
2021/11/24	3	54.87	23	54.13	55.00	-20	25,196	-0.08%
2021/11/23	26	53.50	0	0.00	52.90	26	25,350	0.10%
2021/11/22	23	53.17	26	53.46	53.30	-3	25,787	-0.01%
2021/11/19	4	52.63	3	53.60	52.30	1	26,379	0.00%
2021/11/18	21	53.46	26	53.42	53.50	-5	27,876	-0.02%
2021/11/17	6	53.58	23	53.37	53.10	-17	27,980	-0.06%
2021/11/16	6	54.98	20	55.07	54.80	-14	28,225	-0.05%
2021/11/15	6	53.90	5	54.68	54.20	1	28,822	0.00%
2021/11/12	8	55.08	16	55.18	54.70	-8	29,155	-0.03%
2021/11/11	13	56.02	49	54.96	54.60	-36	29,109	-0.12%
2021/11/10	40	57.34	9	57.10	56.80	31	29,053	0.11%
2021/11/09	58	55.92	66	56.25	56.50	-8	29,003	-0.03%
2021/11/08	37	54.91	11	54.44	55.20	26	28,746	0.09%
2021/11/05	11	52.94	26	53.09	53.60	-15	28,800	-0.05%
2021/11/04	114	54.51	73.2	54.12	53.10	40.9	28,843	0.14%	大買/
2021/11/03	136	54.53	201	54.63	53.90	-65	28,869	-0.23%	大買/大賣/
2021/11/02	24	52.57	24	52.96	52.70	0	28,987	0.00%
2021/11/01	20	52.55	18	52.75	52.10	2	28,983	0.01%
2021/10/29	17	52.04	17	52.06	52.60	0	28,909	0.00%
2021/10/28	10	51.86	9	51.68	51.30	1	28,915	0.00%
2021/10/27	11	51.87	10.2	51.94	51.70	0.8	29,021	0.00%
2021/10/26	32	52.48	16	52.57	53.20	16	29,449	0.05%
2021/10/25	53.1	53.15	74	52.77	53.20	-21	29,733	-0.07%
2021/10/22	80	53.11	161	52.38	52.00	-81	29,803	-0.27%	大賣/
2021/10/21	15	56.93	13	56.35	55.80	2	29,602	0.01%
2021/10/20	18.1	56.70	29	56.59	56.00	-10.9	29,630	-0.04%
2021/10/19	40	56.93	51	56.84	56.50	-11	29,940	-0.04%
2021/10/18	61.1	56.55	48	56.20	56.60	13.1	30,269	0.04%
2021/10/15	41	60.39	70	60.46	60.50	-29	30,171	-0.10%
2021/10/14	162.1	60.57	124	60.13	60.00	38.1	30,170	0.13%	大買/大賣/
2021/10/13	118	65.58	56	66.21	61.90	62	29,532	0.21%	大買/
2021/10/12	133.3	68.41	58	66.97	65.70	75.3	30,230	0.25%	大買/
2021/10/08	228	72.61	196.9	73.21	72.90	31.1	30,745	0.10%	大買/大賣/
2021/10/07	1	68.70	42.1	70.32	72.10	-41.1	29,252	-0.14%
2021/10/06	40	65.54	32	66.16	65.60	8	29,263	0.03%
2021/10/05	112	63.47	121	63.96	66.00	-9	29,145	-0.03%	大買/大賣/
2021/10/04	87	64.40	106	65.01	65.90	-19	28,809	-0.07%	大賣/
2021/10/01	101	66.47	42	66.01	62.90	59	28,252	0.21%	大買/
2021/09/30	8	64.78	37	66.04	68.60	-29	27,943	-0.10%
2021/09/29	6	63.52	6	63.57	62.40	0	28,571	0.00%
2021/09/28	6	62.57	56	62.61	62.30	-50	29,643	-0.17%
2021/09/27	13	65.40	5	65.42	63.90	8	31,156	0.03%
2021/09/24	3	64.87	9.1	65.17	65.00	-6.1	34,992	-0.02%
2021/09/23	0	0.00	4	63.80	64.00	-4	37,296	-0.01%
2021/09/22	8	61.79	4	62.00	62.00	4	39,665	0.01%
2021/09/17	2	63.70	2	63.65	63.50	0	42,413	0.00%
2021/09/16	10	63.54	30	63.58	63.50	-20	44,810	-0.04%
2021/09/15	37	63.82	44	63.93	63.90	-7	47,675	-0.01%
2021/09/14	35	65.30	29	64.27	63.60	6	49,222	0.01%
2021/09/13	25	64.31	25.1	64.74	63.90	-0.1	52,959	0.00%
2021/09/10	3	61.90	3	61.97	62.90	0	53,114	0.00%
2021/09/09	5.2	61.61	3	62.57	61.70	2.2	53,750	0.00%
2021/09/08	20	62.06	26	62.05	62.90	-6	54,643	-0.01%
2021/09/07	42	63.43	52.1	63.70	61.70	-10.1	55,285	-0.02%
2021/09/06	24	62.96	17	62.99	61.60	7	55,658	0.01%
2021/09/03	25	64.82	31	64.58	63.80	-6	56,174	-0.01%
2021/09/02	79	66.19	88	66.54	67.20	-9	56,309	-0.02%
2021/09/01	80.1	66.64	95	66.13	65.80	-14.9	56,476	-0.03%
2021/08/31	103	71.06	65	69.45	69.30	38	56,856	0.07%	大買/
2021/08/30	46	72.62	30	72.64	70.90	16	57,079	0.03%
2021/08/27	60.1	71.04	50	70.88	70.20	10.1	57,053	0.02%
2021/08/26	44.1	73.25	27	73.77	72.90	17.1	57,307	0.03%
2021/08/25	70	72.86	88.3	72.86	74.00	-18.3	58,239	-0.03%
2021/08/24	144.4	73.15	76.1	74.03	72.80	68.3	58,124	0.12%	大買/
2021/08/23	6	68.50	10	70.06	70.10	-4	57,448	-0.01%
2021/08/20	6	62.60	13	62.55	63.80	-7	58,353	-0.01%
2021/08/19	156.1	62.93	43.1	62.76	60.40	113	59,070	0.19%	大買/鉅額交易
2021/08/18	36	58.48	47	59.11	62.40	-11	59,461	-0.02%
2021/08/17	5	58.68	15	59.47	57.10	-10	60,462	-0.02%
2021/08/16	11	60.51	10	60.86	58.80	1	61,044	0.00%
2021/08/13	11	62.72	12	62.85	61.20	-1	61,556	0.00%
2021/08/12	27	61.63	30	61.73	62.60	-3	62,214	0.00%
2021/08/11	38.2	61.61	39.1	61.81	61.20	-0.9	62,923	0.00%
2021/08/10	18.1	63.53	17	63.44	62.30	1.1	62,981	0.00%
2021/08/09	26.1	64.44	26	64.50	63.00	0.1	63,482	0.00%
2021/08/06	65	65.90	63.5	65.98	64.20	1.5	63,902	0.00%
2021/08/05	15	63.47	27	63.63	63.10	-12	63,763	-0.02%
2021/08/04	12	64.31	22	64.10	64.00	-10	63,876	-0.02%
2021/08/03	22.2	64.36	22	64.35	63.90	0.2	64,567	0.00%
2021/08/02	26	62.92	27	62.98	64.50	-1	65,142	0.00%
2021/07/30	31	66.23	10.5	66.02	62.60	20.5	65,383	0.03%
2021/07/29	44	64.67	49.7	65.33	67.20	-5.7	65,268	-0.01%
2021/07/28	61.1	62.12	28	62.14	62.30	33.1	65,495	0.05%
2021/07/27	26	64.47	13	64.02	62.00	13	65,896	0.02%
2021/07/26	109	65.49	20	66.79	64.10	89	67,139	0.13%	大買/
2021/07/23	39	66.50	32	67.22	67.00	7	67,620	0.01%
2021/07/22	50.6	63.78	48	65.40	64.90	2.6	67,897	0.00%
2021/07/21	71.1	65.88	42.1	67.20	65.00	29	68,700	0.04%
2021/07/20	43.2	68.22	26	69.24	67.90	17.2	69,019	0.02%
2021/07/19	46	70.99	34	71.62	70.60	12	69,684	0.02%
2021/07/16	87.1	72.80	94	72.85	71.00	-6.9	70,256	-0.01%
2021/07/15	76.2	71.04	81	71.32	73.90	-4.9	69,495	-0.01%
2021/07/14	79.1	67.50	54.2	68.06	67.20	24.9	69,104	0.04%
2021/07/13	67.4	69.78	121.4	69.53	69.50	-54	68,429	-0.08%	大賣/
2021/07/12	75	73.56	62.2	73.15	71.80	12.8	67,993	0.02%
2021/07/09	96.4	73.70	70	74.32	72.10	26.4	67,505	0.04%
2021/07/08	138.2	75.78	180.1	76.20	76.00	-41.9	67,084	-0.06%	大買/大賣/
2021/07/07	112.2	76.72	83	76.46	75.60	29.2	66,212	0.04%	大買/
2021/07/06	127.2	78.09	110	78.39	77.00	17.2	65,280	0.03%	大買/大賣/
2021/07/05	49	80.15	44	80.49	78.00	5	64,163	0.01%
2021/07/02	94.3	88.15	72.1	86.62	84.50	22.2	62,931	0.04%
2021/07/01	399	91.11	385.4	91.73	88.70	13.6	61,490	0.02%	大買/大賣/
2021/06/30	154.5	87.58	203.2	86.75	89.10	-48.7	57,706	-0.08%	大買/大賣/
2021/06/29	288	86.58	204.5	86.63	83.00	83.5	55,515	0.15%	大買/大賣/
2021/06/28	276.6	83.14	280.6	83.34	85.00	-4	53,345	-0.01%	大買/大賣/
2021/06/25	200.2	80.28	212.3	80.16	79.00	-12.2	50,615	-0.02%	大買/大賣/
2021/06/24	188.6	77.84	204	77.86	77.70	-15.5	48,291	-0.03%	大買/大賣/
2021/06/23	104.7	76.67	55.4	75.53	74.50	49.3	45,419	0.11%	大買/
2021/06/22	145.8	81.12	138	81.39	82.70	7.8	43,824	0.02%	大買/大賣/
2021/06/21	16.1	75.30	44	75.59	75.60	-28	40,035	-0.07%
2021/06/18	13	66.25	42.6	67.25	68.80	-29.6	39,777	-0.07%
2021/06/17	36	61.31	101	61.53	62.60	-65	39,449	-0.16%	大賣/
2021/06/16	96.2	60.38	77	60.23	58.60	19.2	38,616	0.05%
2021/06/15	80.2	60.78	51	60.84	61.20	29.2	37,964	0.08%
2021/06/11	92	58.14	103.8	58.79	58.30	-11.8	37,224	-0.03%	大賣/
2021/06/09	53	55.95	79	55.31	55.10	-26	36,302	-0.07%
2021/06/08	134	58.51	70.1	59.02	57.20	64	35,860	0.18%	大買/
2021/06/07	23	56.78	10	57.15	57.20	13	35,212	0.04%
2021/06/04	74.5	60.59	21.1	59.88	59.00	53.5	34,757	0.15%
2021/06/03	96.1	62.35	91	61.66	61.30	5.1	34,450	0.01%
2021/06/02	106.5	62.29	123	63.17	61.60	-16.5	34,207	-0.05%	大買/大賣/
2021/06/01	34	59.84	28	60.32	61.00	6	32,922	0.02%
2021/05/31	106.2	61.29	94	61.26	59.80	12.2	32,520	0.04%	大買/
2021/05/28	42	60.01	65.3	59.79	60.40	-23.3	31,635	-0.07%
2021/05/27	108	58.93	55	58.75	58.30	53	30,551	0.17%	大買/
2021/05/26	76	57.93	68	57.81	57.10	8	29,473	0.03%
2021/05/25	136.3	56.97	114	56.89	57.50	22.3	28,382	0.08%	大買/大賣/
2021/05/24	36	53.11	58	55.35	55.90	-22	26,966	-0.08%
2021/05/21	51	48.47	78	49.05	50.90	-27	26,332	-0.10%
2021/05/20	64	49.72	45	50.64	46.35	19	25,730	0.07%
2021/05/19	63	49.87	55	49.99	51.10	8	24,989	0.03%
2021/05/18	34	46.74	19	46.77	47.65	15	24,375	0.06%
2021/05/17	10	44.15	61	43.18	43.35	-51	24,091	-0.21%
2021/05/14	21	50.56	20.1	49.26	47.45	0.9	23,447	0.00%
2021/05/13	16	53.14	6	53.18	52.70	10	22,766	0.04%
2021/05/12	60.1	59.18	14	61.13	58.50	46.1	22,337	0.21%
2021/05/11	57	66.61	75.1	66.91	65.00	-18.1	22,097	-0.08%
2021/05/10	143	67.01	114	67.71	67.80	29	21,344	0.14%	大買/大賣/
2021/05/07	41.1	62.54	32	62.52	64.80	9.1	20,635	0.04%
2021/05/06	31	62.68	22	63.41	62.90	9	20,145	0.04%
2021/05/05	49	62.86	55	62.77	61.90	-6	19,705	-0.03%
2021/05/04	103	66.19	27	66.18	63.20	76	18,995	0.40%	大買/
2021/05/03	123	73.65	130	74.01	70.20	-7	18,251	-0.04%	大買/大賣/
2021/04/29	40	67.66	52	68.63	70.20	-12	16,779	-0.07%
2021/04/28	33	70.58	23	69.58	68.00	10	16,142	0.06%
2021/04/27	57.1	70.97	63	71.13	69.00	-5.9	15,420	-0.04%
2021/04/26	23	64.43	44	66.44	67.90	-21	14,104	-0.15%
2021/04/23	144	63.84	181	63.03	61.80	-37	13,310	-0.28%	大買/大賣/
2021/04/22	56	64.90	43	66.02	63.70	13	12,385	0.10%
2021/04/21	41	60.38	59	60.76	61.90	-18	11,585	-0.16%
2021/04/20	88	56.58	23	56.29	56.30	65	10,663	0.61%
2021/04/19	8	51.28	14	51.47	52.40	-6	9,741	-0.06%
2021/04/16	15	44.63	7	45.32	47.65	8	9,682	0.08%
2021/04/15	16	43.29	4	43.81	43.35	12	9,396	0.13%
2021/04/14	10	43.31	6	43.97	44.00	4	9,501	0.04%
2021/04/13	9	44.18	18	43.98	43.00	-9	9,410	-0.10%
2021/04/12	1	44.00	5	43.20	42.50	-4	9,563	-0.04%
2021/04/09	3	41.43	4	41.10	41.85	-1	9,633	-0.01%
2021/04/08	2	43.50	3	43.53	42.85	-1	9,609	-0.01%
2021/04/07	10	41.64	4	41.98	42.05	6	9,684	0.06%
2021/04/06	20	42.67	8	42.78	42.05	12	10,351	0.12%
2021/04/01	14	41.31	18	42.06	42.35	-4	10,740	-0.04%
2021/03/31	1	41.15	44	41.20	41.30	-43	10,602	-0.41%
2021/03/30	2	38.80	5	39.33	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	29	39.37	39.40	-29	10,483	-0.28%
2021/03/26	0	0.00	1	38.00	37.90	-1	11,037	-0.01%
2021/03/25	3	37.57	22	37.85	37.35	-19	11,832	-0.16%
2021/03/24	6	38.50	22	38.64	38.75	-16	12,308	-0.13%
2021/03/23	18	38.42	1	38.90	38.80	17	12,204	0.14%
2021/03/22	8	39.53	35	39.38	39.00	-27	12,070	-0.22%
2021/03/19	4	38.30	10	38.20	37.70	-6	11,858	-0.05%
2021/03/18	0	0.00	11	38.00	38.00	-11	11,738	-0.09%
2021/03/17	0	0.00	1	37.30	37.65	-1	11,566	-0.01%
2021/03/16	10	37.30	2	37.43	37.30	8	11,595	0.07%
2021/03/15	13	37.74	0	0.00	37.75	13	11,624	0.11%
2021/03/11	0	0.00	52	37.02	36.40	-52	11,654	-0.45%
2021/03/10	20	36.55	6	36.50	36.50	14	11,607	0.12%
2021/03/09	1	35.50	10	36.20	36.70	-9	11,573	-0.08%
2021/03/08	11	36.47	63	37.96	35.50	-52	11,480	-0.45%
2021/03/05	13	35.96	328	35.90	36.00	-315	11,213	-2.81%	大賣/鉅額交易
2021/03/04	1	35.45	19	35.57	35.85	-18	11,110	-0.16%
2021/03/02	2	34.00	0	0.00	33.60	2	11,075	0.02%
2021/02/26	6	34.32	0	0.00	34.65	6	11,162	0.05%
2021/02/25	0	0.00	5	34.99	35.00	-5	11,171	-0.04%
2021/02/24	10	34.99	5	34.63	34.55	5	11,196	0.04%
2021/02/23	6	35.59	22	35.86	35.10	-16	11,178	-0.14%
2021/02/22	0	0.00	6	35.37	35.15	-6	11,115	-0.05%
2021/02/19	3	33.90	2	34.25	35.15	1	11,105	0.01%
2021/02/18	5	35.16	15	35.12	35.25	-10	11,037	-0.09%
2021/02/17	15	33.10	1	33.10	33.15	14	10,811	0.13%
2021/02/05	2	31.95	0	0.00	32.50	2	10,788	0.02%
2021/02/04	10	32.45	1	32.35	32.45	9	10,781	0.08%
2021/02/03	5	32.64	1	32.60	32.55	4	10,813	0.04%
2021/02/02	11	31.73	16	32.71	33.00	-5	10,856	-0.05%
2021/02/01	1	32.05	7	32.03	32.05	-6	10,888	-0.06%
2021/01/27	0	0.00	6	33.50	33.05	-6	10,715	-0.06%
2021/01/26	1	33.90	0	0.00	33.60	1	10,666	0.01%
2021/01/25	4	34.55	0	0.00	34.30	4	10,635	0.04%
2021/01/22	0	0.00	10	33.50	34.35	-10	10,595	-0.09%
2021/01/20	0	0.00	9	34.07	33.50	-9	10,467	-0.09%
2021/01/19	0	0.00	2	35.10	35.25	-2	10,383	-0.02%
2021/01/18	0	0.00	10	33.85	34.70	-10	10,359	-0.10%
2021/01/15	4	35.08	1	35.15	34.95	3	10,260	0.03%
2021/01/14	4	36.85	25	36.86	36.70	-21	10,091	-0.21%
2021/01/13	5	36.60	2	36.75	36.00	3	9,885	0.03%
2021/01/12	27	36.09	6	37.63	35.55	21	9,816	0.21%
2021/01/11	85	37.52	25	37.37	37.40	60	9,620	0.62%
2021/01/08	11	35.26	11	35.44	35.80	0	9,343	0.00%
2021/01/07	117	34.81	0	0.00	34.80	117	9,238	1.27%	大買/鉅額交易
2021/01/06	45	35.94	10	36.10	35.75	35	9,102	0.38%
2021/01/05	13	37.17	42	37.51	37.15	-29	8,961	-0.32%
2021/01/04	26	37.38	67.6	36.99	36.70	-41.6	8,698	-0.48%
2020/12/31	217	36.70	32.1	36.78	36.90	184.9	8,539	2.17%	大買/鉅額交易
2020/12/30	9	36.34	12	36.56	36.95	-3	8,477	-0.04%
2020/12/29	90	38.62	30	38.18	36.90	60	8,518	0.70%
2020/12/28	26	37.06	99	36.73	37.15	-73	7,947	-0.92%
2020/12/25	31	35.11	15	34.76	35.00	16	7,362	0.22%
2020/12/24	2	35.08	3	34.42	34.20	-1	7,220	-0.01%
2020/12/23	27	34.33	2	34.20	34.65	25	7,166	0.35%
2020/12/22	42	36.20	11	35.33	34.35	31	6,956	0.45%
2020/12/21	157.2	36.64	35	35.88	36.65	122.2	6,260	1.95%	大買/鉅額交易
2020/12/18	13	33.90	11	33.83	34.00	2	5,401	0.04%
2020/12/17	6	32.30	8	32.50	32.50	-2	4,813	-0.04%
2020/12/16	0	0.00	4	32.09	32.20	-4	4,752	-0.08%
2020/12/15	12	32.46	4	32.95	31.60	8	4,656	0.17%
2020/12/14	3	31.77	6	31.94	32.00	-3	4,428	-0.07%
2020/12/11	4	30.83	0.3	31.20	30.95	3.7	4,338	0.09%
2020/12/10	0	0.00	5	32.03	31.10	-5	4,297	-0.12%
2020/12/09	2	31.40	2	31.98	31.70	0	4,213	0.00%
2020/12/08	17	32.73	6	32.45	31.55	11	4,110	0.27%
2020/12/07	2	31.20	0	0.00	31.30	2	3,815	0.05%
2020/12/04	3	31.05	9	31.43	31.40	-6	3,785	-0.16%
2020/12/03	2	31.00	0.2	30.80	30.75	1.8	3,754	0.05%
2020/12/02	5	30.82	0	0.00	30.90	5	3,783	0.13%
2020/12/01	6	31.00	1	30.90	30.95	5	3,768	0.13%
2020/11/30	1	31.95	0	0.00	31.40	1	3,783	0.03%
2020/11/27	1	32.00	1	31.60	32.00	0	3,709	0.00%
2020/11/26	1	31.30	1.1	31.37	31.55	-0.1	3,637	0.00%
2020/11/25	1	31.10	0	0.00	31.05	1	3,586	0.03%
2020/11/24	2	30.40	4	30.45	30.55	-2	3,449	-0.06%
2020/11/23	0	0.00	1	30.25	30.30	-1	3,411	-0.03%
2020/11/19	0	0.00	25	30.01	30.00	-25	3,364	-0.74%
2020/11/18	0	0.00	2	29.85	30.05	-2	3,337	-0.06%
2020/11/16	0	0.00	2	29.68	29.35	-2	3,277	-0.06%
2020/11/13	2	29.23	1	29.50	29.50	1	3,272	0.03%
2020/11/12	3	29.20	0	0.00	29.25	3	3,267	0.09%
2020/11/11	3	29.30	66	29.61	29.75	-63	3,267	-1.93%
2020/11/10	10	29.31	14	29.69	29.15	-4	3,240	-0.12%
2020/11/09	41	29.03	1	29.45	28.70	40	3,173	1.26%
2020/10/30	0	0.00	1	29.05	29.00	-1	3,194	-0.03%
2020/10/29	3	28.93	0	0.00	29.00	3	3,176	0.09%
2020/10/28	0	0.00	1	29.30	29.25	-1	3,157	-0.03%
2020/10/26	1	30.25	4	30.13	30.10	-3	3,122	-0.10%
2020/10/22	10	29.00	0	0.00	29.60	10	3,070	0.33%
2020/10/21	1	29.30	2	29.60	29.30	-1	3,065	-0.03%
2020/10/19	1	29.10	0	0.00	29.00	1	3,042	0.03%
2020/10/16	1	29.00	1	29.40	29.20	0	3,014	0.00%
2020/10/15	4	29.09	0	0.00	29.35	4	2,959	0.14%
2020/10/14	9	29.43	0	0.00	29.50	9	2,865	0.31%
2020/10/13	21	30.01	4	30.23	29.85	17	2,778	0.61%
2020/10/12	7	30.23	3	30.72	30.00	4	2,713	0.15%
2020/10/08	21	31.40	2	32.00	31.00	19	2,643	0.72%
2020/10/07	28	32.06	2	32.50	32.00	26	2,543	1.02%
2020/10/06	24	32.56	8	32.60	32.75	16	2,420	0.66%
2020/10/05	5	31.52	13	31.45	32.90	-8	2,163	-0.37%
2020/09/29	0	0.00	1	30.55	29.95	-1	1,922	-0.05%
2020/09/28	1	29.45	10	29.92	30.05	-9	1,914	-0.47%
2020/09/25	6	28.68	0	0.00	28.55	6	1,851	0.32%
2020/09/24	5	27.90	0	0.00	28.00	5	1,862	0.27%
2020/09/22	1	28.85	0	0.00	28.70	1	1,927	0.05%
2020/09/18	2	29.15	0	0.00	28.95	2	2,009	0.10%
2020/09/17	1	29.20	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.08	0	0.00	29.20	2	2,019	0.10%
2020/09/15	1	29.20	0	0.00	29.40	1	2,035	0.05%
2020/09/11	11	29.50	11	29.55	29.60	0	2,106	0.00%
2020/09/09	0	0.00	2	30.40	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	2	30.80	31.25	-2	2,109	-0.09%
2020/09/03	0	0.00	10	30.45	30.45	-10	2,084	-0.48%
2020/09/01	2	29.80	0	0.00	29.70	2	2,100	0.10%
2020/08/31	7	29.94	2	29.85	30.00	5	2,144	0.23%
2020/08/28	5	29.30	0	0.00	29.30	5	2,145	0.23%
2020/08/27	1	29.30	1	29.40	29.35	0	2,166	0.00%
2020/08/25	1	29.90	1	29.80	29.70	0	2,186	0.00%
2020/08/20	0	0.00	1	29.10	28.75	-1	2,191	-0.05%
2020/08/18	0	0.00	16	29.82	29.65	-16	2,198	-0.73%
2020/08/17	0	0.00	6	29.95	29.90	-6	2,194	-0.27%
2020/08/14	0	0.00	5	29.81	29.70	-5	2,191	-0.23%
2020/08/12	2	29.03	0	0.00	29.05	2	2,193	0.09%
2020/08/11	1	29.65	3	29.98	29.80	-2	2,177	-0.09%
2020/08/10	0	0.00	10	29.05	29.50	-10	2,128	-0.47%
2020/08/06	2	27.80	5	28.47	27.95	-3	2,096	-0.14%
2020/08/05	0	0.00	6	27.85	27.95	-6	2,107	-0.28%
2020/08/03	1	27.25	0	0.00	27.30	1	2,168	0.05%
2020/07/31	0	0.00	1	27.70	27.75	-1	2,174	-0.05%
2020/07/30	1	27.00	0	0.00	27.30	1	2,198	0.05%
2020/07/29	0	0.00	6	27.10	26.80	-6	2,221	-0.27%
2020/07/28	3	26.80	0	0.00	26.35	3	2,246	0.13%
2020/07/27	2	27.45	3	27.25	27.25	-1	2,280	-0.04%
2020/07/24	3	28.13	1	28.00	28.00	2	2,311	0.09%
2020/07/23	0	0.00	1	28.65	28.55	-1	2,319	-0.04%
2020/07/22	0	0.00	1	29.00	28.95	-1	2,346	-0.04%
2020/07/21	0	0.00	5	29.14	29.15	-5	2,358	-0.21%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,418	-0.08%
2020/07/16	1	28.85	0	0.00	28.80	1	2,534	0.04%
2020/07/15	0	0.00	20	28.99	29.05	-20	2,550	-0.78%
2020/07/13	3	28.92	0	0.00	28.85	3	2,589	0.12%
2020/07/10	6	29.08	2	28.95	28.95	4	2,632	0.15%
2020/07/09	6	29.86	0	0.00	29.75	6	2,620	0.23%
2020/07/08	2	30.10	0	0.00	30.15	2	2,602	0.08%
2020/07/07	1	30.50	21	30.42	30.45	-20	2,586	-0.77%
2020/07/06	0	0.00	5	30.05	30.10	-5	2,550	-0.20%
2020/07/03	5	30.05	1	30.20	29.80	4	2,557	0.16%
2020/07/02	1	29.70	0	0.00	29.60	1	2,557	0.04%
2020/07/01	10	29.76	6	29.96	29.50	4	2,566	0.16%
2020/06/30	2	31.20	32	31.21	31.30	-30	2,488	-1.21%
2020/06/29	1	30.70	2	31.00	30.90	-1	2,444	-0.04%
2020/06/24	1	31.00	1	31.15	31.00	0	2,393	0.00%
2020/06/23	1	30.90	2	30.90	30.90	-1	2,395	-0.04%
2020/06/22	2	30.88	0	0.00	30.85	2	2,401	0.08%
2020/06/19	0	0.00	27	31.45	30.90	-27	2,397	-1.13%
2020/06/18	2	31.00	0	0.00	31.05	2	2,371	0.08%
2020/06/17	12	30.88	1	31.10	30.85	11	2,346	0.47%
2020/06/16	10	30.73	1	30.65	30.65	9	2,341	0.38%
2020/06/15	3	30.55	0	0.00	30.45	3	2,400	0.12%
2020/06/12	2	30.08	1	30.25	30.40	1	2,415	0.04%
2020/06/11	1	30.15	0	0.00	30.10	1	2,429	0.04%
2020/06/10	2	31.50	0	0.00	31.00	2	2,408	0.08%
2020/06/09	1	30.95	3	31.00	31.05	-2	2,405	-0.08%
2020/06/08	7	31.39	2	33.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	3	31.67	32.05	-3	2,369	-0.13%
2020/06/04	1	31.20	0	0.00	31.15	1	2,331	0.04%
2020/06/03	39	30.61	4	30.61	30.60	35	2,321	1.51%
2020/06/02	2	29.90	2	29.80	30.00	0	2,306	0.00%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/28	0	0.00	5	29.65	29.40	-5	2,307	-0.22%
2020/05/26	0	0.00	4	29.46	29.50	-4	2,320	-0.17%
2020/05/25	1	29.00	4	28.70	29.00	-3	2,283	-0.13%
2020/05/22	0	0.00	23	28.44	28.40	-23	2,268	-1.01%
2020/05/21	0	0.00	1	28.45	28.65	-1	2,269	-0.04%
2020/05/12	5	28.64	0	0.00	28.55	5	2,290	0.22%
2020/05/08	20	29.30	0	0.00	28.85	20	2,279	0.88%
2020/05/04	6	28.94	0	0.00	28.90	6	2,251	0.27%
2020/04/30	0	0.00	4.2	29.55	29.55	-4.2	2,225	-0.19%
2020/04/29	5	29.20	24	29.39	29.25	-19	2,190	-0.87%
2020/04/28	2	28.90	0	0.00	28.95	2	2,141	0.09%
2020/04/23	0	0.00	5	28.60	28.85	-5	2,079	-0.24%
2020/04/22	0	0.00	2	28.00	28.20	-2	2,037	-0.10%
2020/04/21	5	28.74	9	28.83	28.45	-4	2,010	-0.20%
2020/04/20	4	28.55	0	0.00	28.60	4	1,892	0.21%
2020/04/16	13	28.19	0	0.00	28.35	13	1,846	0.70%
2020/04/15	28	28.25	13	28.66	28.45	15	1,830	0.82%
2020/04/14	0	0.00	10	27.85	28.00	-10	1,789	-0.56%
2020/04/10	13	27.46	0	0.00	27.70	13	1,777	0.73%
2020/04/07	0	0.00	5	26.77	26.75	-5	1,737	-0.29%
2020/04/06	0	0.00	4	26.40	26.55	-4	1,716	-0.23%
2020/04/01	0	0.00	4	26.00	26.55	-4	1,706	-0.23%
2020/03/31	0	0.00	5	25.85	26.00	-5	1,690	-0.30%
2020/03/30	27	25.53	0	0.00	25.50	27	1,674	1.61%
2020/03/27	1	25.60	14	25.41	25.55	-13	1,672	-0.78%
2020/03/26	0	0.00	6	25.45	25.45	-6	1,650	-0.36%
2020/03/25	3	24.95	10	24.90	24.80	-7	1,641	-0.43%
2020/03/24	2	24.05	3	24.25	23.95	-1	1,621	-0.06%
2020/03/19	11	22.54	0	0.00	22.45	11	1,547	0.71%
2020/03/17	15	25.13	0	0.00	25.00	15	1,440	1.04%
2020/03/13	12	26.46	1	26.60	27.15	11	1,373	0.80%
2020/03/11	1	29.20	5	29.00	28.85	-4	1,294	-0.31%
2020/03/09	2	28.58	0	0.00	28.00	2	1,233	0.16%
2020/03/02	10	28.95	0	0.00	29.00	10	1,194	0.84%
2020/02/25	0	0.00	5	29.50	29.50	-5	1,164	-0.43%
2020/02/21	0	0.00	10	30.20	30.20	-10	1,164	-0.86%
2020/02/20	0	0.00	4	30.05	30.20	-4	1,171	-0.34%
2020/02/19	0	0.00	3	29.85	29.85	-3	1,161	-0.26%
2020/02/18	11	29.25	0	0.00	29.35	11	1,158	0.95%
2020/02/17	14	29.26	0	0.00	29.10	14	1,164	1.20%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/03	5	30.20	15	30.17	30.10	-10	1,094	-0.91%
2020/01/31	0	0.00	4	30.75	30.75	-4	1,090	-0.37%
2020/01/30	10	30.37	5	30.95	30.30	5	1,101	0.45%
2020/01/16	1	32.10	0	0.00	32.20	1	1,112	0.09%
2020/01/15	0	0.00	2	31.98	32.10	-2	1,147	-0.17%
2020/01/13	0	0.00	2	32.10	31.95	-2	1,175	-0.17%
2020/01/10	3	32.00	0	0.00	31.80	3	1,232	0.24%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2020/01/06	1	32.80	0	33.10	32.80	1	1,379	0.07%
2019/12/26	2	33.20	0	0.00	33.15	2	1,549	0.13%
2019/12/24	6	33.28	0	0.00	33.20	6	1,603	0.37%
2019/12/23	3	33.60	1	33.95	33.70	2	1,630	0.12%
2019/12/18	1	33.50	0	0.00	33.80	1	1,711	0.06%
2019/12/13	4	33.09	0	0.00	33.10	4	1,782	0.22%
2019/12/11	1	33.40	0	0.00	33.45	1	1,783	0.06%
2019/12/10	3	33.50	0	0.00	33.75	3	1,798	0.17%
2019/12/06	5	33.85	1	33.90	34.05	4	1,842	0.22%
2019/12/03	0	0.00	8	34.29	34.35	-8	1,899	-0.42%
2019/12/02	3	33.60	0	0.00	33.50	3	1,911	0.16%
2019/11/27	0	0.00	2	34.05	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	3	34.00	34.00	-3	2,131	-0.14%
2019/11/25	0	0.00	3	33.50	33.60	-3	2,136	-0.14%
2019/11/20	3	32.65	0	0.00	33.00	3	2,161	0.14%
2019/11/18	0	0.00	3	33.20	32.95	-3	2,188	-0.14%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/07	0	0.00	3	33.85	33.80	-3	2,336	-0.13%
2019/11/05	0	0.00	6	34.47	34.40	-6	2,362	-0.25%
2019/10/31	4	34.05	0	0.00	33.85	4	2,417	0.17%
2019/10/29	0	0.00	4	34.10	34.00	-4	2,440	-0.16%
2019/10/28	0	0.00	4	33.95	33.95	-4	2,459	-0.16%
2019/10/24	0	0.00	6	33.95	33.95	-6	2,555	-0.23%
2019/10/23	12	33.50	7	33.55	33.50	5	2,635	0.19%
2019/10/22	0	0.00	14	34.27	34.10	-14	2,739	-0.51%
2019/10/21	0	0.00	11	33.72	33.95	-11	2,878	-0.38%
2019/10/18	10	33.14	4	33.70	33.85	6	3,136	0.19%
2019/10/17	4	33.50	0	0.00	33.55	4	3,209	0.12%
2019/10/16	15	33.60	0	0.00	33.45	15	3,352	0.45%
2019/10/15	6	34.07	0	0.00	34.10	6	3,325	0.18%
2019/10/14	0	0.00	37	34.53	34.90	-37	3,297	-1.12%
2019/10/09	0	0.00	10	33.61	33.55	-10	3,220	-0.31%
2019/10/08	20	33.28	0	0.00	33.00	20	3,176	0.63%
2019/10/07	3	33.67	23	33.81	33.95	-20	3,141	-0.64%
2019/10/01	10	33.20	0	0.00	33.15	10	3,124	0.32%
2019/09/27	11	33.27	2	33.80	33.55	9	3,110	0.29%
2019/09/26	16	33.57	2	33.95	33.70	14	3,103	0.45%
2019/09/25	0	0.00	30	33.92	34.25	-30	3,088	-0.97%
2019/09/23	23	33.25	3	33.27	33.05	20	3,055	0.65%
2019/09/20	48	33.68	7	34.00	33.60	41	3,021	1.36%
2019/09/19	28	34.08	0	0.00	34.00	28	2,976	0.94%
2019/09/12	1	34.70	0	0.00	34.85	1	2,978	0.03%
2019/09/11	3	34.40	0	0.00	34.35	3	2,959	0.10%
2019/09/09	2	35.10	0	0.00	35.45	2	2,913	0.07%
2019/09/06	4	35.13	0	0.00	35.00	4	2,906	0.14%
2019/09/05	4	35.80	0	0.00	35.80	4	2,863	0.14%
2019/09/04	0	0.00	20	36.10	35.90	-20	2,835	-0.71%
2019/09/03	14	36.39	14	36.69	36.25	0	2,792	0.00%
2019/09/02	0	0.00	19	35.40	35.90	-19	2,702	-0.70%
2019/08/29	1	34.50	16	34.85	34.60	-15	2,605	-0.58%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/26	2	33.00	0	0.00	32.90	2	2,497	0.08%
2019/08/23	2	33.35	0	0.00	33.50	2	2,488	0.08%
2019/08/20	0	0.00	8	32.80	33.25	-8	2,420	-0.33%
2019/08/16	21	32.40	4	32.20	32.50	17	2,356	0.72%
2019/08/15	0	0.00	3	31.85	32.00	-3	2,311	-0.13%
2019/08/08	17	32.51	0	0.00	32.50	17	2,186	0.78%
2019/08/07	10	33.40	2	33.60	33.60	8	2,130	0.38%
2019/08/06	22	33.40	0	0.00	33.15	22	2,128	1.03%
2019/08/05	0	0.00	3	34.17	33.90	-3	2,093	-0.14%
2019/08/02	0	0.00	1	33.80	33.80	-1	2,089	-0.05%
2019/08/01	2	34.20	0	0.00	34.20	2	2,046	0.10%
2019/07/31	0	0.00	5	35.09	35.00	-5	2,010	-0.25%
2019/07/30	3	35.27	0	0.00	35.30	3	1,990	0.15%
2019/07/29	3	36.50	0	0.00	35.55	3	1,968	0.15%
2019/07/26	3	35.93	5	35.80	35.65	-2	1,925	-0.10%
2019/07/25	2	35.90	2	35.60	35.85	0	1,899	0.00%
2019/07/24	8	36.14	2	35.75	35.75	6	1,811	0.33%
2019/07/23	13	37.23	2	37.18	37.40	11	1,674	0.66%
2019/07/22	10	38.25	5	38.35	38.30	5	1,520	0.33%
2019/07/19	1	36.55	0	0.00	36.65	1	1,258	0.08%
2019/07/18	5	35.49	20	34.62	35.10	-15	1,151	-1.30%
2019/07/17	0	0.00	10	34.10	34.00	-10	995	-1.00%
2019/07/16	0	0.00	14	33.93	33.95	-14	994	-1.41%
2019/07/15	1	33.15	0	0.00	33.15	1	973	0.10%
2019/07/12	0	0.00	6	33.07	33.10	-6	975	-0.61%
2019/07/11	0	0.00	6	33.25	33.15	-6	974	-0.62%
2019/07/10	0	0.00	5	34.57	34.60	-5	961	-0.52%
2019/07/08	5	34.64	3	34.83	34.50	2	911	0.22%
2019/07/05	0	0.00	2	34.65	34.60	-2	911	-0.22%
2019/07/01	3	33.60	0	0.00	33.45	3	877	0.34%
2019/06/25	0	0.00	3	33.00	32.95	-3	858	-0.35%
2019/06/21	0	0.00	3	33.03	32.90	-3	828	-0.36%
2019/06/17	0	0.00	2	32.20	32.20	-2	822	-0.24%
2019/06/06	2	31.30	1	31.30	31.10	1	842	0.12%
2019/06/03	2	31.05	0	0.00	31.10	2	870	0.23%
2019/05/24	0	0.00	14	31.00	31.15	-14	939	-1.49%
2019/05/21	1	31.15	0	0.00	31.10	1	1,000	0.10%
2019/05/14	3	30.30	0	0.00	30.50	3	1,094	0.27%
2019/05/07	5	31.95	0	0.00	32.00	5	1,187	0.42%
2019/05/02	0	0.00	1	32.75	32.55	-1	1,162	-0.09%
2019/04/22	20	32.00	0	0.00	31.85	20	1,106	1.81%
2019/04/19	1	31.40	0	0.00	31.45	1	1,096	0.09%
2019/04/12	0.1	31.35	0	0.00	31.30	0.1	1,105	0.01%
2019/04/10	0	0.00	5	31.65	31.80	-5	1,096	-0.46%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/04/01	2	31.30	0	0.00	30.90	2	1,096	0.18%
2019/03/29	3	30.80	0	0.00	31.05	3	1,083	0.28%
2019/03/25	1	30.30	1	30.35	30.40	0	1,108	0.00%
2019/03/19	0	0.00	1	30.80	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	3	30.40	30.45	-3	1,115	-0.27%
2019/03/11	3	29.70	0	0.00	29.80	3	1,191	0.25%
2019/03/07	0	0.00	2	30.30	30.30	-2	1,252	-0.16%
2019/02/27	0	0.00	2	30.65	30.75	-2	1,318	-0.15%
2019/02/26	0	0.00	2	30.60	30.60	-2	1,304	-0.15%
2019/02/25	0	0.00	1	30.55	30.50	-1	1,304	-0.08%
2019/02/22	0	0.00	1	30.25	30.25	-1	1,298	-0.08%
2019/02/21	0	0.00	2	30.20	30.35	-2	1,303	-0.15%
2019/02/20	0	0.00	2	30.40	30.40	-2	1,312	-0.15%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	0	0.00	2	29.60	29.60	-2	1,361	-0.15%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	2	29.35	1	29.20	29.45	1	1,352	0.07%
2019/01/25	3	30.80	1	30.70	30.75	2	1,351	0.15%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/14	0	0.00	1	31.00	31.05	-1	1,761	-0.06%
2019/01/10	1	32.10	3	32.20	31.80	-2	1,825	-0.11%
2019/01/07	3	31.70	0	0.00	31.75	3	2,264	0.13%
2019/01/04	1	31.35	0	0.00	31.50	1	2,376	0.04%
2018/12/28	0	0.00	1	31.90	32.25	-1	2,672	-0.04%
2018/12/20	0	0.00	2	32.00	32.00	-2	2,850	-0.07%
2018/12/14	1	32.10	0	0.00	32.55	1	2,873	0.03%
2018/12/13	0	0.00	10	32.25	32.50	-10	2,869	-0.35%
2018/12/12	1	32.30	0	0.00	32.30	1	2,869	0.03%
2018/12/04	2	31.90	1	32.85	31.95	1	2,855	0.04%
2018/12/03	1	32.60	2	32.65	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	1	31.80	32.00	-1	2,785	-0.04%
2018/11/28	1	31.10	1	31.15	31.20	0	2,746	0.00%
2018/11/27	0	0.00	3	30.35	30.55	-3	2,727	-0.11%
2018/11/26	0.1	30.10	3.5	30.10	30.05	-3.4	2,729	-0.13%
2018/11/23	0	0.00	0.4	29.95	29.70	-0.4	2,727	-0.01%
2018/11/22	2	29.78	0.2	30.00	29.70	1.8	2,734	0.06%
2018/11/21	1	30.00	0	0.00	29.95	1	2,731	0.04%
2018/11/19	1	30.45	0	0.00	30.25	1	2,741	0.04%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	6	29.74	0	29.90	29.70	6	2,769	0.21%
2018/11/14	3	30.65	1	30.80	30.75	2	2,736	0.07%
2018/11/13	1	29.50	1	30.00	29.90	0	2,707	0.00%
2018/11/12	1	29.65	1	29.90	29.50	0	2,696	0.00%
2018/11/09	7	29.94	0.9	30.30	29.95	6.1	2,719	0.23%
2018/11/08	15	30.76	0.3	31.60	30.50	14.8	2,760	0.53%
2018/11/07	1	31.30	0	0.00	31.15	1	2,754	0.04%
2018/11/06	1	31.25	1	31.10	31.10	0	2,768	0.00%
2018/11/05	0	0.00	0.1	32.45	31.25	-0.1	2,775	0.00%
2018/11/02	8	31.16	0.6	33.30	31.25	7.4	2,787	0.26%
2018/11/01	5	31.68	1	31.95	31.10	4	2,746	0.15%
2018/10/31	4	32.04	1	32.15	32.30	3	2,700	0.11%
2018/10/29	3	31.85	4	32.29	31.70	-1	2,740	-0.04%
2018/10/26	0	0.00	1	33.45	33.00	-1	2,717	-0.04%
2018/10/25	1	33.60	0	0.00	33.50	1	2,714	0.04%
2018/10/24	6	34.48	4	34.59	34.30	2	2,694	0.07%
2018/10/23	0	0.00	1	34.95	35.35	-1	2,699	-0.04%
2018/10/19	1	36.35	1	36.20	36.20	0	2,646	0.00%
2018/10/18	1	36.70	1	35.95	36.15	0	2,619	0.00%
2018/10/17	3	36.40	1	36.20	36.05	2	2,597	0.08%
2018/10/16	6	37.08	7	38.44	36.90	-1	2,524	-0.04%
2018/10/15	5	38.56	10	38.50	38.25	-5	2,375	-0.21%
2018/10/12	0	37.35	1	37.10	37.30	-1	2,132	-0.05%
2018/10/09	1	36.75	0	0.00	36.90	1	1,900	0.05%
2018/10/08	0	0.00	1	35.70	35.40	-1	1,801	-0.06%
2018/10/04	1	35.75	0	0.00	35.95	1	1,759	0.06%
2018/10/03	0	0.00	4	36.15	36.20	-4	1,714	-0.23%
2018/09/27	0	0.00	10	34.90	34.95	-10	1,708	-0.59%
2018/09/26	3	34.50	0.2	34.15	34.35	2.8	1,695	0.16%
2018/09/19	3	33.70	0	0.00	33.65	3	1,660	0.18%
2018/09/13	3	33.50	0	0.00	33.50	3	1,646	0.18%
2018/09/11	0	0.00	4	34.09	33.65	-4	1,641	-0.24%
2018/09/10	0	0.00	2	33.20	32.95	-2	1,617	-0.12%
2018/09/05	1	33.40	0	0.00	33.05	1	1,596	0.06%
2018/08/31	1	33.50	0	0.00	34.15	1	1,554	0.06%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/24	0	0.00	6	34.60	34.70	-6	1,527	-0.39%
2018/08/23	0	0.00	2	35.75	35.65	-2	1,512	-0.13%
2018/08/17	3	34.65	0	0.00	34.55	3	1,433	0.21%
2018/08/16	6	35.33	1	35.40	35.05	5	1,415	0.35%
2018/08/15	6	35.00	2	35.03	34.90	4	1,377	0.29%
2018/08/14	31	33.48	3	33.63	34.20	28	1,315	2.13%
2018/08/13	4	32.70	1	33.00	32.60	3	1,294	0.23%
2018/08/09	0	0.00	1	34.85	34.15	-1	1,287	-0.08%
2018/08/08	2	34.43	0	0.00	34.85	2	1,284	0.16%
2018/08/07	1	34.80	0	0.00	34.35	1	1,258	0.08%
2018/08/06	1	33.75	45	34.91	34.60	-44	1,196	-3.68%
2018/08/02	0	0.00	4	33.13	33.00	-4	1,106	-0.36%
2018/07/30	2	32.05	0	0.00	31.50	2	1,036	0.19%
2018/07/27	5	32.20	0	0.00	32.20	5	994	0.50%
2018/07/24	0	0.00	1	31.95	31.80	-1	983	-0.10%
2018/07/12	1	29.45	0	0.00	29.50	1	1,062	0.09%
2018/07/11	1	29.45	0	0.00	29.75	1	1,058	0.09%
2018/06/28	1	31.70	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.20	0	0.00	32.05	1	958	0.10%
2018/06/25	0	0.00	2	32.60	32.60	-2	978	-0.20%
2018/06/21	2	33.25	0	0.00	33.20	2	992	0.20%
2018/06/07	0	0.00	3	34.35	33.95	-3	1,160	-0.26%
2018/05/23	1	33.85	0	0.00	33.60	1	1,423	0.07%
2018/05/21	2	33.40	0	0.00	33.55	2	1,486	0.13%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.25	0	0.00	34.20	1	1,508	0.07%
2018/05/11	0	0.00	1	35.25	35.30	-1	1,625	-0.06%
2018/05/10	0	0.00	1	35.55	35.60	-1	1,649	-0.06%
2018/05/08	1	35.00	0	0.00	35.15	1	1,791	0.06%
2018/05/03	0	0.00	1	35.35	35.35	-1	1,816	-0.06%
2018/04/10	16	34.40	0	0.00	34.40	16	2,202	0.73%
2018/04/09	26	34.10	0	0.00	34.10	26	2,237	1.16%
2018/03/13	0	0.00	1	36.65	36.40	-1	2,347	-0.04%
2018/03/06	1	37.60	27	37.60	37.30	-26	2,813	-0.92%
2018/03/01	27	36.83	9	37.30	37.60	18	2,768	0.65%
2018/02/23	1	37.50	0	0.00	37.50	1	2,721	0.04%
2018/02/22	0	0.00	32	37.04	37.35	-32	2,684	-1.19%
2018/02/21	1	35.50	2	35.98	36.30	-1	2,648	-0.04%
2018/02/12	5	34.54	0	0.00	34.55	5	2,616	0.19%
2018/02/09	9	33.76	0	0.00	34.50	9	2,595	0.35%
2018/02/08	1	34.20	0	0.00	34.55	1	2,571	0.04%
2018/02/07	7	35.19	0	0.00	34.60	7	2,574	0.27%
2018/02/06	5	35.10	0	0.00	34.65	5	2,558	0.20%
2018/02/01	13	38.73	10	39.60	38.50	3	2,464	0.12%
2018/01/30	0	0.00	2	38.00	37.75	-2	2,309	-0.09%
2018/01/24	0	0.00	6	37.83	38.00	-6	2,282	-0.26%
2018/01/22	5	37.20	0	0.00	36.85	5	2,288	0.22%
2018/01/17	0	0.00	1	37.70	37.70	-1	2,352	-0.04%
2018/01/15	0	0.00	5	38.45	38.50	-5	2,338	-0.21%
2018/01/12	0	0.00	10	38.78	38.90	-10	2,387	-0.42%
2018/01/10	1	38.70	5	38.50	38.50	-4	2,240	-0.18%
2018/01/09	0	0.00	1	38.00	38.00	-1	2,120	-0.05%
2018/01/04	0	0.00	1	37.10	37.15	-1	2,071	-0.05%
2018/01/03	0	0.00	2	37.00	37.00	-2	2,069	-0.10%