盛弘 (8403)-凱基-高美館券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
32.05
漲跌
▲0.35
漲幅
+1.10%
成交量
572張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

盛弘 (8403)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	5	32.28	0	0.00	32.05	5	209	2.38%
2024/04/29	1	31.45	1	31.60	31.70	0	203	0.00%
2024/04/26	1	31.50	1	31.45	31.40	0	206	0.00%
2024/04/25	2	31.68	0	0.00	31.55	2	206	0.97%
2024/04/24	2	31.25	4	31.40	31.30	-2	205	-0.97%
2024/04/23	3.1	31.25	2	31.28	31.25	1.1	206	0.55%
2024/04/22	1	31.40	1	31.50	31.25	0	207	0.00%
2024/04/19	2	31.48	4	31.91	31.35	-2	207	-0.96%
2024/04/18	7	31.19	6	31.35	31.85	1	203	0.49%
2024/04/17	3	30.87	4	31.08	31.10	-1	200	-0.50%
2024/04/16	0	0.00	3	30.72	30.65	-3	201	-1.49%
2024/04/12	0	0.00	1	31.60	31.50	-1	199	-0.50%
2024/04/11	3.1	31.68	5	31.63	31.50	-1.9	199	-0.94%
2024/04/09	0.2	31.40	3.1	31.45	31.40	-3	202	-1.46%
2024/04/03	2	31.40	0	0.00	31.40	2	204	0.98%
2024/04/02	1	31.50	7	31.53	31.55	-6	203	-2.95%
2024/04/01	0.1	31.50	0	0.00	31.65	0.1	202	0.05%
2024/03/29	1	31.50	0	0.00	31.45	1	203	0.49%
2024/03/28	1	31.55	0	0.00	31.60	1	202	0.49%
2024/03/27	5.1	31.37	2	31.45	31.45	3.1	201	1.55%
2024/03/26	5	31.31	4	31.26	31.30	1	202	0.49%
2024/03/22	1	31.05	1	31.15	31.05	0	203	0.00%
2024/03/21	2	31.13	4	31.25	31.25	-2	202	-0.99%
2024/03/18	0	0.00	1	31.25	31.25	-1	204	-0.49%
2024/03/15	0.1	31.45	1	31.45	31.45	-0.9	203	-0.45%
2024/03/14	3.2	31.61	4	31.59	31.90	-0.8	202	-0.42%
2024/03/13	1	31.75	1	31.70	31.60	0	199	0.00%
2024/03/12	1	31.80	1	32.05	32.10	0	199	0.00%
2024/03/11	1.1	31.40	2	31.38	31.40	-0.9	200	-0.45%
2024/03/08	4	31.91	28	31.43	31.35	-24	202	-11.84%
2024/03/07	1.1	31.90	5	31.89	31.90	-3.9	202	-1.92%
2024/03/06	1	31.65	1.1	31.75	31.60	-0.1	204	-0.02%
2024/03/05	0	0.00	15	31.71	31.70	-15	201	-7.46%
2024/03/04	1	32.00	0	0.00	31.75	1	204	0.49%
2024/03/01	2	32.05	0	0.00	32.00	2	207	0.97%
2024/02/29	0	0.00	2	31.95	31.90	-2	218	-0.92%
2024/02/27	5	32.03	4	31.91	32.00	1	217	0.46%
2024/02/26	2.5	31.65	4.4	31.73	31.75	-1.9	214	-0.91%
2024/02/23	4	31.75	4	31.88	31.70	0	212	0.00%
2024/02/22	6	32.02	3.4	31.92	31.75	2.6	211	1.22%
2024/02/21	1	31.95	5	32.12	31.85	-4	211	-1.89%
2024/02/20	4.1	32.16	1	32.15	32.10	3.1	210	1.47%
2024/02/19	0	0.00	2	32.20	32.15	-2	209	-0.95%
2024/02/16	0	32.00	0	0.00	32.15	0	211	0.00%
2024/02/15	2.2	31.59	2	31.60	31.50	0.2	212	0.07%
2024/02/05	1	32.05	1	32.05	31.90	0	212	0.00%
2024/02/02	5	32.31	5	32.38	32.20	0	209	0.00%
2024/02/01	2.1	32.30	4	32.41	32.45	-1.9	208	-0.91%
2024/01/31	2	32.38	1	32.50	32.40	1	208	0.48%
2024/01/30	1.1	32.56	0	0.00	32.45	1.1	210	0.53%
2024/01/29	1.1	32.75	1	32.85	32.75	0.1	212	0.05%
2024/01/26	0.1	32.90	0	0.00	32.90	0.1	213	0.05%
2024/01/22	1	32.55	1	32.75	32.75	0	209	0.00%
2024/01/19	0.1	32.45	0	0.00	32.50	0.1	209	0.05%
2024/01/18	2	32.60	1	32.70	32.50	1	209	0.49%
2024/01/17	0	0.00	2	32.60	32.50	-2	208	-0.96%
2024/01/16	0	32.80	0.1	32.65	32.50	0	207	-0.02%
2024/01/15	0	32.60	0	0.00	32.60	0	207	0.00%
2024/01/12	0	0.00	1	32.75	32.40	-1	208	-0.48%
2024/01/11	2	32.43	1	32.45	32.50	1	207	0.48%
2024/01/09	0	0.00	0.3	32.75	32.65	-0.3	203	-0.15%
2024/01/08	1	33.40	1	33.50	33.25	0	201	0.00%
2024/01/04	2	33.43	3	33.40	33.15	-1	198	-0.50%
2024/01/03	2	33.58	2	33.70	33.55	0	198	0.00%
2024/01/02	0	0.00	1	33.05	33.20	-1	193	-0.52%
2023/12/29	1	32.95	0	0.00	32.90	1	192	0.52%
2023/12/28	1	32.90	1	32.95	32.90	0	192	0.00%
2023/12/27	3	33.15	4	33.21	33.00	-1	196	-0.51%
2023/12/26	0.1	33.10	0	0.00	33.20	0.1	204	0.05%
2023/12/25	0.1	32.95	0	0.00	32.95	0.1	210	0.05%
2023/12/21	0.1	33.35	1	33.65	33.40	-0.9	209	-0.43%
2023/12/20	3	33.53	1	33.65	33.60	2	209	0.95%
2023/12/19	0	0.00	0.3	33.00	32.90	-0.3	202	-0.12%
2023/12/18	0.2	32.85	5	32.97	32.85	-4.9	203	-2.39%
2023/12/15	3.2	32.66	3	32.75	33.05	0.2	203	0.10%
2023/12/14	3	32.65	2	32.83	32.65	1	202	0.49%
2023/12/13	1.1	32.65	3.1	32.70	32.65	-2	201	-0.97%
2023/12/12	4	32.81	3	32.85	32.75	1	202	0.49%
2023/12/11	1	33.00	1	32.95	32.85	0	204	0.00%
2023/12/08	0.1	33.00	1	33.00	33.00	-0.9	206	-0.44%
2023/12/05	0.1	33.50	0	0.00	33.55	0.1	216	0.05%
2023/12/04	2	34.08	3	34.23	34.05	-1	216	-0.46%
2023/12/01	2	34.03	1	33.80	33.85	1	213	0.47%
2023/11/30	1	33.65	1	33.70	33.50	0	206	0.00%
2023/11/29	2	33.55	3	33.77	33.75	-1	206	-0.48%
2023/11/27	1.1	33.53	1	33.70	33.30	0.1	198	0.05%
2023/11/23	0	0.00	33	33.05	32.80	-33	195	-16.91%
2023/11/22	0.1	32.90	9	33.00	32.90	-8.9	203	-4.38%
2023/11/21	2.1	32.82	1	32.80	32.70	1.1	205	0.53%
2023/11/20	0.1	32.85	2	32.88	32.85	-1.9	210	-0.90%
2023/11/16	1	32.20	0	0.00	32.05	1	216	0.46%
2023/11/15	2	32.03	2	32.13	31.95	0	218	0.00%
2023/11/14	0.1	32.05	0	0.00	32.00	0.1	220	0.05%
2023/11/10	2	32.85	1	32.70	32.70	1	224	0.44%
2023/11/09	1	33.35	1	33.15	33.00	0	234	0.00%
2023/11/08	0.1	33.20	1	33.30	33.20	-0.9	252	-0.36%
2023/11/07	0.1	33.20	0	0.00	33.20	0.1	268	0.04%
2023/11/06	0.1	33.15	0	0.00	33.15	0.1	282	0.03%
2023/11/02	0	0.00	1	32.55	32.90	-1	300	-0.33%
2023/11/01	2	32.38	1	32.40	32.15	1	304	0.33%
2023/10/31	0.1	32.25	0	0.00	32.20	0.1	316	0.03%
2023/10/27	1	32.55	0	0.00	32.65	1	343	0.29%
2023/10/26	0.1	32.10	0	0.00	32.05	0.1	357	0.01%
2023/10/25	1	32.65	1	32.80	32.65	0	380	0.00%
2023/10/17	0	0.00	0.2	32.35	32.25	-0.2	680	-0.02%
2023/10/12	0.2	33.00	0	0.00	33.00	0.2	863	0.02%
2023/10/11	1	33.10	1	33.15	32.85	0	907	0.00%
2023/10/06	0	0.00	0.3	33.40	33.35	-0.3	918	-0.03%
2023/09/28	0	0.00	1	33.50	33.60	-1	970	-0.10%
2023/09/27	1	32.65	0	0.00	32.95	1	974	0.10%
2023/09/20	0	0.00	6	32.33	32.35	-6	1,211	-0.50%
2023/09/19	1	32.60	0	0.00	32.45	1	1,333	0.07%
2023/09/15	1	32.55	1	32.65	32.50	0	1,356	0.00%
2023/09/13	1	32.20	0	0.00	32.45	1	1,370	0.07%
2023/09/11	2	32.50	0	0.00	31.90	2	1,407	0.14%
2023/09/08	3	32.62	2.2	32.73	32.65	0.8	1,413	0.06%
2023/09/04	1.1	33.50	0	0.00	33.50	1.1	1,508	0.07%
2023/08/31	0	0.00	1	33.50	33.50	-1	1,724	-0.06%
2023/08/30	0	0.00	3	33.18	33.40	-3	1,750	-0.17%
2023/08/28	0.1	35.05	0	0.00	35.05	0.1	1,778	0.01%
2023/08/25	1	35.05	1	35.30	35.15	0	1,786	0.00%
2023/08/24	1	34.80	4	34.95	35.00	-3	1,790	-0.17%
2023/08/23	0	0.00	2	34.75	34.75	-2	1,792	-0.11%
2023/08/22	2	35.50	0	0.00	35.30	2	1,811	0.11%
2023/08/21	0	0.00	1	35.40	35.45	-1	1,824	-0.05%
2023/08/18	1	35.05	3	35.10	35.25	-2	1,839	-0.11%
2023/08/15	0	0.00	1	35.70	35.45	-1	1,899	-0.05%
2023/08/11	1	35.45	2	35.50	35.40	-1	1,928	-0.05%
2023/08/10	3	36.32	0	0.00	35.95	3	1,939	0.15%
2023/08/09	1	36.75	0	0.00	36.70	1	1,977	0.05%
2023/08/08	2	37.70	0	0.00	37.15	2	2,072	0.10%
2023/08/07	3	37.57	3	37.63	37.65	0	2,175	0.00%
2023/08/02	5.2	38.21	5	38.19	37.75	0.2	2,359	0.01%
2023/08/01	3	38.37	1	38.65	38.60	2	2,507	0.08%
2023/07/31	5	38.45	37	38.17	38.15	-32	2,749	-1.16%
2023/07/28	3	38.90	1	38.90	38.60	2	2,991	0.07%
2023/07/27	1	39.20	5	39.48	39.45	-4	3,079	-0.13%
2023/07/26	1	39.75	4	40.13	39.50	-3	3,311	-0.09%
2023/07/25	23	39.72	5	40.48	40.60	18	3,482	0.52%
2023/07/24	4	40.08	8	40.11	39.60	-4	3,536	-0.11%
2023/07/21	9	39.42	1	39.35	39.40	8	3,499	0.23%
2023/07/20	13	40.02	6	39.90	40.10	7	3,485	0.20%
2023/07/19	25	40.81	25.1	40.90	40.85	-0.1	3,436	0.00%
2023/07/18	3	38.92	0	0.00	38.75	3	3,349	0.09%
2023/07/17	2	39.80	1	39.90	39.85	1	3,343	0.03%
2023/07/14	0	0.00	1	39.55	39.60	-1	3,337	-0.03%
2023/07/13	0	0.00	3	37.82	37.55	-3	3,305	-0.09%
2023/07/12	3	38.20	2	38.35	37.80	1	3,304	0.03%
2023/07/07	2	38.50	0	0.00	38.50	2	3,293	0.06%
2023/07/06	18	39.46	0	0.00	39.00	18	3,287	0.55%
2023/07/05	1	39.35	0	0.00	39.25	1	3,276	0.03%
2023/07/04	1	39.60	1	39.25	39.20	0	3,282	0.00%
2023/07/03	5.5	39.59	0	0.00	39.40	5.5	3,280	0.17%
2023/06/30	6	40.03	3	39.97	39.95	3	3,260	0.09%
2023/06/29	26	40.78	24	41.27	40.75	2	3,219	0.06%
2023/06/28	1	39.10	0	0.00	38.95	1	3,102	0.03%
2023/06/27	7	39.45	5.5	40.11	39.40	1.5	3,073	0.05%
2023/06/26	1	38.60	2	38.53	38.35	-1	2,970	-0.03%
2023/06/21	0	0.00	36	37.74	37.70	-36	2,958	-1.22%
2023/06/20	2	38.08	1	38.25	37.85	1	2,954	0.03%
2023/06/19	1	38.15	0	0.00	38.00	1	2,945	0.03%
2023/06/16	21	38.43	0	0.00	38.15	21	2,939	0.71%
2023/06/15	1	37.65	3	38.02	38.00	-2	2,930	-0.07%
2023/06/14	0	0.00	1	38.45	38.40	-1	2,902	-0.03%
2023/06/12	1.1	38.77	0	0.00	38.65	1.1	2,885	0.04%
2023/06/08	0	0.00	1	39.80	39.00	-1	2,851	-0.04%
2023/06/07	8	39.28	3	39.42	39.70	5	2,835	0.18%
2023/06/06	18.5	39.13	38	39.10	39.55	-19.5	2,778	-0.70%
2023/06/01	0	0.00	3	36.32	36.40	-3	2,593	-0.12%
2023/05/31	3	35.95	2	36.05	35.85	1	2,587	0.04%
2023/05/30	2.1	36.23	0	0.00	36.10	2.1	2,576	0.08%
2023/05/29	0	0.00	2	36.70	36.50	-2	2,582	-0.08%
2023/05/26	2.1	36.11	0	0.00	36.10	2.1	2,584	0.08%
2023/05/25	0	0.00	5	37.08	37.00	-5	2,563	-0.20%
2023/05/24	1	37.10	0	0.00	37.40	1	2,553	0.04%
2023/05/23	1	36.75	3	36.82	37.10	-2	2,542	-0.08%
2023/05/22	4	36.25	3	36.43	36.45	1	2,530	0.04%
2023/05/19	3.1	36.26	0	0.00	36.00	3.1	2,514	0.12%
2023/05/18	2	37.13	1	37.25	36.80	1	2,494	0.04%
2023/05/17	16.1	36.85	0	0.00	36.70	16.1	2,476	0.65%
2023/05/16	37	36.76	5	36.65	36.60	32	2,449	1.31%
2023/05/15	23	36.73	0	0.00	36.60	23	2,424	0.95%
2023/05/12	12	38.34	11	37.65	37.35	1	2,375	0.04%
2023/05/11	23.1	39.93	0	0.00	39.15	23.1	2,275	1.01%
2023/05/10	6	43.43	0	0.00	43.50	6	2,163	0.28%
2023/05/09	27	45.61	40	44.91	44.30	-13	2,120	-0.61%
2023/05/08	18	45.38	4.1	44.82	45.30	13.9	1,975	0.70%
2023/05/05	8	44.34	23.8	44.64	45.00	-15.8	1,811	-0.87%
2023/05/04	10	42.41	13	43.22	45.00	-3	1,569	-0.19%
2023/05/03	3	40.63	7.5	40.29	40.95	-4.5	1,318	-0.34%
2023/05/02	33	41.21	27	40.18	40.00	6	1,210	0.50%
2023/04/28	4	39.10	4.1	40.38	40.60	-0.1	967	-0.01%
2023/04/27	2.5	37.02	18	36.26	36.95	-15.5	783	-1.98%
2023/04/26	8	34.33	5	34.30	34.35	3	658	0.46%
2023/04/25	5	35.45	5	36.00	35.40	0	626	0.00%
2023/04/24	10	36.10	16	35.76	35.60	-6	608	-0.99%
2023/04/21	11	35.80	6	34.85	35.25	5	593	0.84%
2023/04/20	15	35.80	20	35.59	35.10	-5	573	-0.87%
2023/04/19	12	35.48	11	35.59	35.50	1	550	0.18%
2023/04/18	4	34.55	4	34.69	34.50	0	522	0.00%
2023/04/17	1	35.10	0	0.00	34.90	1	515	0.19%
2023/04/12	5	35.09	0	0.00	34.95	5	503	0.99%
2023/04/11	1	35.00	0	0.00	34.90	1	500	0.20%
2023/03/31	0.1	33.45	1	33.55	33.50	-0.9	513	-0.17%
2023/03/30	2	33.40	1	33.35	33.35	1	516	0.19%
2023/03/29	20	33.55	0	0.00	33.45	20	523	3.82%
2023/03/28	20	33.50	0	0.00	33.15	20	546	3.66%
2023/03/27	1	33.30	0	0.00	33.40	1	596	0.17%
2023/03/23	0	0.00	5	33.80	33.85	-5	595	-0.84%
2023/03/20	1	33.05	1	33.10	33.45	0	743	0.00%
2023/03/15	2	33.50	1	33.65	33.15	1	778	0.13%
2023/03/14	2.4	33.92	0	0.00	33.50	2.4	777	0.31%
2023/03/13	1	34.20	0	0.00	34.10	1	777	0.13%
2023/03/10	2	34.23	0	0.00	34.55	2	775	0.26%
2023/03/09	0	35.00	0	0.00	35.25	0	768	0.00%
2023/03/06	0	0.00	1	35.85	35.85	-1	763	-0.13%
2023/03/02	9.5	35.39	0	0.00	35.50	9.5	764	1.25%
2023/02/23	1	34.60	3	34.82	34.85	-2	774	-0.26%
2023/02/22	1	34.50	1	34.75	34.55	0	774	0.00%
2023/02/21	1	34.45	1	34.60	34.70	0	779	0.00%
2023/02/20	2	34.68	11	34.89	34.65	-9	786	-1.14%
2023/02/16	1	35.10	0	0.00	35.15	1	820	0.12%
2023/02/14	1	34.20	1	34.25	34.05	0	811	0.00%
2023/02/13	0	0.00	2	34.00	34.10	-2	815	-0.25%
2023/02/10	1	34.15	0	0.00	33.70	1	819	0.12%
2023/02/09	2	34.25	1	34.30	34.30	1	820	0.12%
2023/02/08	2	34.25	2	34.28	34.40	0	818	0.00%
2023/02/07	5	34.24	5	34.40	34.30	0	817	0.00%
2023/02/03	0	0.00	0.1	34.05	34.05	-0.1	811	-0.01%
2023/02/02	0	0.00	10	34.40	34.25	-10	810	-1.23%
2023/01/31	1	33.50	1.1	33.42	33.65	-0.1	803	-0.01%
2023/01/30	1	33.30	2	33.40	33.25	-1	804	-0.12%
2023/01/17	3	32.98	3	33.03	33.00	0	807	0.00%
2023/01/13	1	32.45	1	32.45	32.25	0	786	0.00%
2023/01/12	1	32.80	1	32.85	32.45	0	788	0.00%
2023/01/11	1	32.75	1	32.85	32.75	0	790	0.00%
2023/01/10	0	0.00	1	32.75	32.75	-1	794	-0.13%
2023/01/09	2	33.08	1	33.20	32.90	1	801	0.12%
2023/01/06	3	33.05	3	33.15	33.10	0	804	0.00%
2023/01/05	2	32.78	3	32.80	32.65	-1	816	-0.12%
2023/01/04	3	33.20	1	33.00	32.75	2	820	0.24%
2022/12/30	1	33.65	1	33.70	33.80	0	828	0.00%
2022/12/29	0	0.00	7	34.01	34.05	-7	830	-0.84%
2022/12/28	3	34.10	3	34.12	33.75	0	838	0.00%
2022/12/26	2	35.23	0	0.00	34.90	2	833	0.24%
2022/12/23	1	33.90	2	34.15	34.55	-1	817	-0.12%
2022/12/22	0	0.00	2	33.78	33.85	-2	822	-0.24%
2022/12/21	3	33.50	2	33.70	33.30	1	841	0.12%
2022/12/20	4	34.28	2.1	33.64	33.15	1.9	848	0.22%
2022/12/19	1	33.90	1	34.25	34.65	0	848	0.00%
2022/12/16	11	33.63	1	33.90	33.80	10	816	1.22%
2022/12/15	6	34.08	0.1	33.75	33.75	5.9	816	0.73%
2022/12/13	2	34.40	0	0.00	34.25	2	815	0.25%
2022/12/12	0	0.00	1	36.65	36.30	-1	781	-0.13%
2022/12/09	0.2	34.50	0	0.00	34.45	0.2	714	0.03%
2022/12/07	1	33.40	2	33.55	34.30	-1	766	-0.13%
2022/12/06	1	33.40	1	33.65	33.00	0	779	0.00%
2022/12/05	2.6	33.46	1	33.50	33.35	1.6	871	0.18%
2022/11/29	1	32.45	1	32.55	32.60	0	1,020	0.00%
2022/11/28	2	32.30	2	32.43	32.65	0	1,041	0.00%
2022/11/25	1	32.55	2	32.63	32.45	-1	1,071	-0.09%
2022/11/24	5	32.57	9	32.59	32.45	-4	1,097	-0.36%
2022/11/23	3	32.48	1	32.25	32.65	2	1,127	0.18%
2022/11/22	2	32.40	2	32.48	32.25	0	1,149	0.00%
2022/11/21	1.3	33.39	3	33.77	32.95	-1.7	1,165	-0.15%
2022/11/18	3	32.45	1	32.30	32.20	2	1,187	0.17%
2022/11/17	2.2	32.23	2	32.40	32.40	0.2	1,236	0.02%
2022/11/16	1.3	32.23	6	32.27	32.30	-4.7	1,296	-0.36%
2022/11/15	6	31.67	6	31.86	31.75	0	1,315	0.00%
2022/11/14	9	31.71	9	31.54	32.15	0	1,335	0.00%
2022/11/11	2	30.65	10	30.29	30.20	-8	1,329	-0.60%
2022/11/10	0	0.00	1	30.70	30.70	-1	1,333	-0.07%
2022/11/09	0	30.75	0	0.00	30.70	0	1,353	0.00%
2022/11/08	5	30.99	4.1	31.05	30.80	1	1,371	0.07%
2022/11/07	2	30.17	5	30.07	30.50	-3	1,369	-0.22%
2022/11/04	1	29.85	1	30.05	30.25	0	1,390	0.00%
2022/11/03	0	0.00	0.3	29.90	30.00	-0.3	1,391	-0.02%
2022/11/02	1	30.05	1	30.15	30.00	0	1,395	0.00%
2022/11/01	3	29.55	3	29.72	29.95	0	1,396	0.00%
2022/10/31	2	29.33	2	29.48	29.40	0	1,400	0.00%
2022/10/28	1	29.15	1	29.15	29.25	0	1,410	0.00%
2022/10/27	1	29.10	1	29.35	29.45	0	1,433	0.00%
2022/10/26	2	28.78	2	28.85	28.90	0	1,442	0.00%
2022/10/25	0	0.00	1	29.00	28.90	-1	1,450	-0.07%
2022/10/24	2	29.38	5	29.40	29.05	-3	1,454	-0.21%
2022/10/21	1	29.15	4	29.18	29.00	-3	1,476	-0.20%
2022/10/20	2	29.38	1	29.45	29.40	1	1,487	0.07%
2022/10/19	2.2	29.92	3	30.10	29.85	-0.8	1,509	-0.05%
2022/10/18	1	30.20	5	30.38	30.30	-4	1,562	-0.26%
2022/10/17	0	0.00	1	29.85	30.10	-1	1,585	-0.06%
2022/10/13	3	30.30	0	0.00	29.50	3	1,599	0.19%
2022/10/12	3	30.20	0	0.00	30.85	3	1,608	0.19%
2022/10/11	18	30.40	0	0.00	30.75	18	1,624	1.11%
2022/10/07	0.1	32.00	1	32.10	31.90	-0.9	1,618	-0.06%
2022/10/06	1	31.80	0	0.00	32.00	1	1,630	0.06%
2022/10/05	3	32.55	0	0.00	31.90	3	1,638	0.18%
2022/10/04	2	32.35	0	0.00	32.55	2	1,645	0.12%
2022/10/03	1	31.95	0	0.00	31.70	1	1,646	0.06%
2022/09/28	1	31.50	0	0.00	31.00	1	1,634	0.06%
2022/09/26	1	33.30	0.1	33.30	33.15	0.9	1,625	0.06%
2022/09/23	10	34.95	4	35.44	34.45	6	1,629	0.37%
2022/09/21	2	35.83	3	36.00	35.90	-1	1,685	-0.06%
2022/09/20	0.1	36.58	0	0.00	36.35	0.1	1,725	0.01%
2022/09/16	5	38.00	0	0.00	37.70	5	1,752	0.29%
2022/09/15	1	38.80	0	0.00	38.00	1	1,864	0.05%
2022/09/14	1	39.55	3	39.50	39.50	-2	1,898	-0.11%
2022/09/13	5	39.79	3	39.80	40.00	2	1,935	0.10%
2022/09/12	10	38.77	2.1	39.90	40.00	7.9	1,909	0.41%
2022/09/08	0	0.00	3	38.10	38.10	-3	1,816	-0.17%
2022/09/05	1	38.90	1	37.30	37.10	0	1,784	0.00%
2022/09/02	0	37.80	0	0.00	37.90	0	1,732	0.00%
2022/08/31	0.1	37.05	0.2	36.85	36.85	-0.1	1,707	0.00%
2022/08/30	1	36.30	3.1	36.31	36.55	-2.1	1,678	-0.12%
2022/08/29	0.1	37.50	2	37.88	37.90	-2	1,647	-0.12%
2022/08/26	1	37.55	3	37.75	37.80	-2	1,622	-0.12%
2022/08/25	3	37.08	3.1	37.28	37.40	-0.1	1,601	-0.01%
2022/08/24	8	37.41	6	37.41	37.75	2	1,565	0.13%
2022/08/23	4	37.68	0	0.00	36.20	4	1,523	0.26%
2022/08/19	0	0.00	3	36.67	36.70	-3	1,436	-0.21%
2022/08/18	3	34.87	2	35.60	35.30	1	1,401	0.07%
2022/08/17	1	34.70	2.1	35.52	34.90	-1.1	1,389	-0.08%
2022/08/16	0	0.00	1	35.15	35.15	-1	1,381	-0.07%
2022/08/15	0	0.00	3	34.45	34.65	-3	1,377	-0.22%
2022/08/05	1	33.45	1	34.05	34.00	0	1,592	0.00%
2022/08/04	1	33.25	0	0.00	32.95	1	1,593	0.06%
2022/08/03	0	0.00	1	33.50	33.50	-1	1,590	-0.06%
2022/08/02	2	34.95	0	0.00	35.30	2	1,581	0.13%
2022/08/01	0	0.00	1	35.40	35.75	-1	1,591	-0.06%
2022/07/29	2	34.65	0	0.00	35.15	2	1,585	0.13%
2022/07/28	1	34.60	1	34.70	34.45	0	1,581	0.00%
2022/07/27	0	0.00	0.2	35.46	35.60	-0.2	1,581	-0.01%
2022/07/25	5	35.20	7	35.26	35.25	-2	1,590	-0.13%
2022/07/22	1	33.90	2	34.20	34.30	-1	1,623	-0.06%
2022/07/21	2	33.80	3	33.92	33.85	-1	1,634	-0.06%
2022/07/20	2	33.65	21	33.25	33.80	-19	1,661	-1.14%
2022/07/19	25	33.80	19	33.79	33.80	6	1,786	0.33%
2022/07/18	0	0.00	19	32.87	32.95	-19	1,911	-0.99%
2022/07/14	1	31.65	0	0.00	31.90	1	1,928	0.05%
2022/07/13	0	0.00	1	31.80	31.75	-1	1,933	-0.05%
2022/07/12	13	31.87	6	31.15	31.15	7	1,956	0.36%
2022/07/11	0	0.00	2	31.00	31.55	-2	1,971	-0.10%
2022/07/08	0	0.00	0.1	30.90	30.85	-0.1	1,972	0.00%
2022/07/07	1	30.50	0	0.00	30.80	1	1,973	0.05%
2022/07/06	1	30.80	5	30.75	30.50	-4	1,978	-0.20%
2022/07/04	7	30.09	0	0.00	29.80	7	1,960	0.36%
2022/07/01	2	31.58	2	30.90	30.80	0	1,938	0.00%
2022/06/30	6	32.88	2	32.43	31.90	4	1,908	0.21%
2022/06/29	1	33.15	76	32.91	33.75	-75	1,854	-4.05%
2022/06/28	85	33.47	30	32.81	33.20	55	1,817	3.03%
2022/06/27	23	32.46	23	32.68	32.70	0	1,764	0.00%
2022/06/24	6	31.87	0	0.00	31.65	6	1,729	0.35%
2022/06/23	42	34.10	40	32.27	31.95	2	1,708	0.12%
2022/06/22	38	33.67	33.3	33.45	33.30	4.7	1,580	0.30%
2022/06/21	14.2	33.01	30	32.94	33.60	-15.8	1,496	-1.06%
2022/06/20	5	31.71	0	0.00	31.05	5	1,430	0.35%
2022/06/17	1	31.10	1	31.30	31.70	0	1,420	0.00%
2022/06/16	0	0.00	170	31.98	31.40	-170	1,413	-12.03%	大賣/鉅額交易
2022/06/15	0	0.00	2	31.35	31.45	-2	1,390	-0.14%
2022/06/14	3	32.70	0	0.00	31.05	3	1,384	0.22%
2022/06/13	2	32.65	2	32.45	32.90	0	1,351	0.00%
2022/06/10	10	32.80	3	32.70	32.60	7	1,321	0.53%
2022/06/07	1	31.30	1	31.25	31.35	0	1,277	0.00%
2022/06/06	1	31.25	1	31.30	31.20	0	1,274	0.00%
2022/06/02	1	31.75	35	31.50	31.55	-34	1,271	-2.67%
2022/06/01	0	0.00	53.1	31.83	31.80	-53.1	1,267	-4.19%
2022/05/31	1	31.80	2	32.10	31.80	-1	1,259	-0.08%
2022/05/30	1	31.55	0	0.00	31.85	1	1,248	0.08%
2022/05/26	0	0.00	0.1	31.10	31.25	-0.1	1,234	0.00%
2022/05/25	0	0.00	1	31.30	31.25	-1	1,231	-0.08%
2022/05/24	0	0.00	1	30.85	31.05	-1	1,225	-0.08%
2022/05/23	30	31.52	55	31.74	31.30	-25	1,214	-2.06%
2022/05/19	8	31.54	1	31.90	31.40	7	1,184	0.59%
2022/05/18	5	31.77	2	32.10	32.00	3	1,148	0.26%
2022/05/17	93	30.96	3	30.90	31.70	90	1,116	8.06%
2022/05/16	1	30.75	102	31.15	31.15	-101	999	-10.11%	大賣/鉅額交易
2022/05/12	0	0.00	1	28.75	28.20	-1	926	-0.11%
2022/05/11	96	28.82	7	28.89	28.60	89	920	9.67%
2022/05/10	4	29.00	1	28.95	28.95	3	910	0.33%
2022/05/06	1	28.65	1	29.15	29.35	0	873	0.00%
2022/05/05	4	29.18	4	29.33	29.25	0	866	0.00%
2022/05/04	4	29.65	5	29.49	29.30	-1	860	-0.12%
2022/05/03	3	30.17	3	30.40	30.15	0	841	0.00%
2022/04/28	2	32.23	41	31.72	31.80	-39	788	-4.94%
2022/04/27	3	30.62	2	31.10	31.15	1	702	0.14%
2022/04/26	10	30.20	0.1	30.20	29.55	10	662	1.50%
2022/04/25	13	32.50	3.1	33.95	31.00	9.9	622	1.58%
2022/04/22	12	32.08	64	33.90	31.85	-52	480	-10.84%
2022/04/21	6	31.65	25	31.44	31.80	-19	330	-5.74%
2022/04/20	10	30.83	8.1	30.91	30.80	1.9	299	0.64%
2022/04/19	5	30.00	0	0.00	30.30	5	288	1.74%
2022/04/18	0	0.00	10.1	30.05	30.40	-10.1	271	-3.72%
2022/04/15	15	30.15	6	30.26	30.00	9	245	3.66%
2022/04/14	0	0.00	5	29.06	29.10	-5	219	-2.28%
2022/04/13	26	28.63	0	0.00	28.90	26	210	12.37%
2022/03/31	0	28.05	0	0.00	27.95	0	191	0.02%
2022/03/25	0	0.00	0.2	27.95	28.00	-0.2	186	-0.08%
2022/03/24	0	27.60	0	0.00	28.00	0	184	0.02%
2022/03/23	0	0.00	1	27.70	27.60	-1	184	-0.54%
2022/03/18	2	27.45	0.2	27.60	27.60	1.8	186	0.97%
2022/03/16	2	26.85	2	26.93	27.05	0	189	0.00%
2022/03/15	1	26.90	0	0.00	26.85	1	190	0.52%
2022/03/10	1	27.05	2	27.33	27.30	-1	191	-0.52%
2022/03/09	1	26.80	1	26.85	26.95	0	192	0.00%
2022/03/08	4	26.83	3	26.87	26.75	1	192	0.52%
2022/03/07	7	27.23	0	0.00	26.95	7	189	3.70%
2022/03/01	1	27.40	1	27.65	27.55	0	196	0.00%
2022/02/25	1	27.25	2	27.35	27.55	-1	197	-0.51%
2022/02/24	1	27.00	0	0.00	27.10	1	196	0.51%
2022/02/23	1	27.40	1	27.60	27.65	0	193	0.00%
2022/02/22	1	27.65	1	27.70	27.60	0	194	0.00%
2022/02/17	0	0.00	1.1	28.15	28.05	-1.1	191	-0.57%
2022/02/16	0	0.00	1	27.90	28.05	-1	189	-0.53%
2022/02/15	0.1	27.40	1	27.35	27.60	-0.9	185	-0.49%
2022/02/14	1	27.05	1	27.15	27.20	0	183	0.00%
2022/02/11	2	27.38	13	27.30	27.30	-11	182	-6.01%
2022/02/08	2	27.03	2	27.15	27.20	0	180	0.00%
2022/02/07	2	27.08	2	27.20	27.20	0	178	0.00%
2022/01/26	1.1	26.96	1	27.00	27.00	0.1	177	0.03%
2022/01/25	1	26.95	1	27.15	26.95	0	176	0.00%
2022/01/20	3	27.03	4	27.11	27.10	-1	172	-0.58%
2022/01/19	3	27.52	2	27.70	27.35	1	169	0.59%
2022/01/18	3	27.65	2	27.65	27.65	1	168	0.59%
2022/01/17	1	27.75	1	27.80	27.70	0	168	0.00%
2022/01/12	0	0.00	1	28.70	28.05	-1	164	-0.61%
2022/01/11	5	27.55	0	0.00	27.80	5	155	3.21%
2022/01/10	0	0.00	1	28.70	28.45	-1	150	-0.66%
2022/01/07	1.8	27.06	1	27.05	27.80	0.8	140	0.54%
2022/01/06	1.2	26.88	1	26.90	27.15	0.2	132	0.16%
2022/01/04	2	26.88	2	27.00	26.95	0	131	0.00%
2022/01/03	0	0.00	1	26.95	27.00	-1	131	-0.76%
2021/12/28	0	0.00	1	26.95	26.90	-1	131	-0.76%
2021/12/23	1	26.60	0	0.00	26.55	1	138	0.72%
2021/12/22	0.2	26.50	0	0.00	26.50	0.2	140	0.11%
2021/12/20	0.1	26.35	0	0.00	26.35	0.1	141	0.07%
2021/12/17	0	0.00	1	26.55	26.50	-1	140	-0.71%
2021/12/16	2	26.43	0	0.00	26.45	2	140	1.42%
2021/12/10	0	0.00	0.1	26.80	26.70	-0.1	152	-0.03%
2021/12/03	0	0.00	1	26.90	26.85	-1	170	-0.59%
2021/12/02	6	26.77	2	26.90	26.85	4	175	2.27%
2021/12/01	22	26.88	0	0.00	26.85	22	178	12.31%
2021/11/30	32	26.93	2	26.98	26.90	30	181	16.57%
2021/11/29	53	26.89	1	27.15	27.00	52	182	28.43%
2021/11/26	110	27.05	0	0.00	26.75	110	178	61.59%	大買/鉅額交易
2021/11/24	1	26.45	1	26.50	26.40	0	185	0.00%
2021/11/18	1	26.40	2	26.48	26.60	-1	191	-0.52%
2021/11/17	2	26.53	1	26.65	26.45	1	195	0.51%
2021/11/16	2	26.58	2	26.70	26.70	0	200	0.00%
2021/11/15	0	0.00	1	26.70	26.75	-1	202	-0.49%
2021/11/12	1	26.70	0	0.00	26.70	1	206	0.49%
2021/11/11	2	26.68	3	26.72	26.65	-1	210	-0.47%
2021/11/10	2	26.83	1	26.90	26.80	1	214	0.47%
2021/11/09	6	26.99	0	0.00	26.95	6	217	2.76%
2021/11/04	1	26.95	1	27.05	27.00	0	229	0.00%
2021/11/02	0	0.00	1	27.05	26.85	-1	235	-0.42%
2021/11/01	1	26.90	0	0.00	26.95	1	242	0.41%
2021/10/29	1.1	27.15	1	27.10	27.15	0.1	252	0.04%
2021/10/28	1	26.90	1	27.15	27.10	0	261	0.00%
2021/10/27	0	0.00	1	26.80	26.80	-1	262	-0.38%
2021/10/19	0	0.00	1	26.40	26.40	-1	290	-0.34%
2021/10/15	4	25.68	4	25.80	25.85	0	298	0.00%
2021/10/13	1	25.95	2	25.88	25.70	-1	310	-0.32%
2021/10/08	1	25.90	1	25.95	25.90	0	430	0.00%
2021/10/07	1	25.70	1	25.80	25.85	0	433	0.00%
2021/10/06	2	25.73	1	25.70	25.55	1	441	0.23%
2021/10/05	2	25.55	2	25.78	25.75	0	442	0.00%
2021/10/01	2	26.68	1	26.65	26.10	1	439	0.23%
2021/09/30	1	26.85	1	26.95	26.80	0	440	0.00%
2021/09/27	1	27.25	0	0.00	27.10	1	446	0.22%
2021/09/24	1	27.15	1	27.25	27.30	0	452	0.00%
2021/09/16	0	0.00	2	28.20	27.45	-2	484	-0.41%
2021/09/15	3	29.65	0	0.00	29.65	3	483	0.62%
2021/09/14	2	30.08	0	0.00	29.95	2	485	0.41%
2021/09/13	0	0.00	0.1	30.00	30.00	-0.1	487	-0.02%
2021/09/10	1	29.45	1	29.90	29.90	0	482	0.00%
2021/09/09	1	29.70	0	0.00	29.45	1	482	0.21%
2021/09/08	1	29.85	1	29.95	29.75	0	491	0.00%
2021/09/07	0	0.00	1	29.65	29.80	-1	486	-0.21%
2021/09/03	3.1	29.17	3	29.23	29.10	0.1	493	0.02%
2021/08/31	0	0.00	1	29.85	29.20	-1	516	-0.19%
2021/08/30	3	29.40	2	29.23	29.55	1	518	0.19%
2021/08/27	1	28.80	2	28.95	28.85	-1	516	-0.19%
2021/08/26	0	0.00	1	28.30	28.40	-1	526	-0.19%
2021/08/23	1	27.00	1	27.15	27.45	0	554	0.00%
2021/08/16	1	27.50	0	0.00	27.60	1	569	0.18%
2021/08/11	1.5	28.91	1	29.15	28.55	0.5	581	0.08%
2021/08/10	3	29.32	0	0.00	29.15	3	590	0.51%
2021/08/05	1.3	29.49	1	29.45	29.45	0.3	685	0.04%
2021/08/02	0	0.00	9.5	30.00	29.95	-9.5	715	-1.33%
2021/07/28	0.5	30.00	0	0.00	30.10	0.5	718	0.07%
2021/07/27	0.5	30.30	1	30.45	30.35	-0.5	727	-0.07%
2021/07/23	1.5	30.62	0	0.00	30.60	1.5	735	0.20%
2021/07/22	1	30.75	1.1	30.75	30.70	-0.1	732	-0.01%
2021/07/21	2	30.95	0	0.00	30.75	2	736	0.27%
2021/07/20	14.3	31.36	0	0.00	31.15	14.3	741	1.93%
2021/07/19	0.3	31.20	0	0.00	31.25	0.3	742	0.04%
2021/07/16	0.1	30.65	0.1	30.60	31.45	0	747	0.00%
2021/07/14	0	0.00	2	30.60	30.75	-2	636	-0.31%
2021/07/13	0.5	30.60	0	0.00	30.55	0.5	638	0.08%
2021/07/09	1	31.00	1	31.00	30.80	0	635	0.00%
2021/07/08	1	31.05	1.3	31.08	31.15	-0.3	644	-0.05%
2021/07/07	1	31.15	1	31.25	31.00	0	656	0.00%
2021/07/06	1	31.15	1	31.25	31.15	0	667	0.00%
2021/07/05	1	31.35	1	31.35	31.25	0	671	0.00%
2021/07/02	2	31.45	2	31.55	31.35	0	674	0.00%
2021/06/28	0	0.00	0.1	31.55	31.50	-0.1	671	-0.02%
2021/06/24	0	0.00	0.1	31.40	31.50	-0.1	682	-0.01%
2021/06/22	2.1	30.86	0	0.00	30.85	2.1	680	0.31%
2021/06/21	2.1	31.17	0	0.00	31.10	2.1	679	0.31%
2021/06/15	0	0.00	0.2	32.00	31.55	-0.2	673	-0.03%
2021/06/11	0	0.00	0.1	31.85	31.60	-0.1	674	-0.01%
2021/06/10	0	0.00	3	31.87	32.45	-3	665	-0.45%
2021/06/09	0.1	31.07	0	0.00	31.20	0.1	648	0.01%
2021/06/08	0	0.00	1	31.40	31.40	-1	648	-0.15%
2021/06/07	5.1	31.00	0	0.00	31.00	5.1	646	0.79%
2021/06/03	0.5	31.45	0	0.00	31.50	0.5	641	0.08%
2021/06/01	0	0.00	95	31.08	31.10	-95	627	-15.14%
2021/05/28	0.5	30.80	31	30.76	30.80	-30.5	604	-5.05%
2021/05/27	1	30.85	0	0.00	30.80	1	603	0.17%
2021/05/24	3	30.50	10	30.65	30.30	-7	596	-1.17%
2021/05/21	27.3	30.98	1	30.85	31.00	26.3	587	4.49%
2021/05/20	0	0.00	2	31.05	30.90	-2	591	-0.34%
2021/05/19	1	31.30	0	0.00	31.25	1	593	0.17%
2021/05/18	1	31.05	0	0.00	31.65	1	591	0.17%
2021/05/17	0.1	31.58	0	0.00	32.00	0.1	582	0.02%
2021/05/14	1	31.25	0	0.00	31.20	1	554	0.18%
2021/05/13	3	32.25	0	0.00	31.95	3	545	0.55%
2021/05/12	112	33.27	0	0.00	32.25	112	494	22.64%	大買/鉅額交易
2021/05/11	1	31.80	1	31.90	31.00	0	461	0.00%
2021/05/10	0	32.05	0	0.00	32.30	0	454	0.01%
2021/05/06	1	31.20	0	0.00	31.00	1	450	0.22%
2021/05/04	0.5	31.35	5	31.45	31.35	-4.5	447	-1.01%
2021/05/03	21	32.83	20	33.15	32.50	1	438	0.23%
2021/04/29	0.5	32.60	0	32.55	32.55	0.5	438	0.10%
2021/04/28	1	32.70	0	0.00	32.80	1	454	0.22%
2021/04/27	0	0.00	0	32.70	32.65	0	498	0.00%
2021/04/26	0	0.00	2	32.50	32.45	-2	500	-0.40%
2021/04/23	0.7	32.53	0	0.00	32.50	0.7	507	0.14%
2021/04/22	0	0.00	2	33.35	32.80	-2	525	-0.38%
2021/04/21	0	0.00	0	33.80	33.80	0	520	-0.01%
2021/04/16	0	0.00	2	33.00	33.30	-2	532	-0.38%
2021/04/14	5	32.95	0	0.00	32.90	5	541	0.92%
2021/04/13	1	34.00	1	34.45	33.50	0	541	0.00%
2021/04/12	3	33.97	3.4	34.01	34.00	-0.4	536	-0.08%
2021/04/08	0.4	33.48	0	0.00	33.50	0.4	526	0.08%
2021/04/07	0.3	33.40	0	0.00	33.65	0.3	523	0.06%
2021/04/06	5	33.50	0	0.00	33.60	5	523	0.96%
2021/03/31	1	33.60	0	0.00	33.60	1	525	0.19%
2021/03/30	1	33.45	2.2	33.68	33.60	-1.2	526	-0.23%
2021/03/29	2	32.75	2	32.75	32.90	0	546	0.00%
2021/03/25	0.2	32.85	0	0.00	32.90	0.2	585	0.03%
2021/03/17	0	0.00	1	32.30	32.30	-1	601	-0.17%
2021/03/15	1	31.80	0	0.00	31.90	1	619	0.16%
2021/03/10	1	31.50	0	0.00	31.30	1	646	0.15%
2021/02/23	0.3	32.70	0	0.00	32.75	0.3	689	0.05%
2021/02/22	0	0.00	0	32.85	33.00	0	685	0.00%
2021/02/19	1	31.60	1	32.10	32.20	0	677	0.00%
2021/02/18	0	0.00	1	31.10	31.50	-1	686	-0.15%
2021/02/17	1.5	30.87	1	31.10	30.70	0.5	685	0.07%
2021/02/05	1	31.05	2	30.93	30.90	-1	680	-0.15%
2021/02/04	0	31.05	0	0.00	31.00	0	681	0.00%
2021/02/03	1	30.95	0	0.00	31.00	1	688	0.15%
2021/02/02	0.5	31.60	0	0.00	31.55	0.5	694	0.07%
2021/01/29	1	32.30	0	0.00	31.60	1	704	0.14%
2021/01/27	0	0.00	1	32.65	32.45	-1	702	-0.14%
2021/01/25	3	32.60	0	0.00	32.55	3	704	0.43%
2021/01/21	1.5	32.47	0	0.00	32.05	1.5	702	0.21%
2021/01/20	20	33.50	22	33.68	32.85	-2	689	-0.29%
2021/01/19	0.1	32.10	0	0.00	32.10	0.1	647	0.01%
2021/01/18	2	32.65	2	32.50	32.65	0	646	-0.01%
2021/01/15	1	32.50	3	32.00	31.90	-2	633	-0.32%
2021/01/14	2.5	33.19	0	0.00	33.10	2.5	616	0.41%
2021/01/13	1	33.30	5.2	33.27	33.25	-4.2	615	-0.69%
2021/01/12	0	0.00	1	33.90	33.70	-1	616	-0.16%
2021/01/11	1	33.10	0	0.00	33.15	1	619	0.16%
2021/01/08	0.5	33.55	0	0.00	33.55	0.5	633	0.08%
2021/01/07	2	34.04	2	34.10	34.10	0	631	0.00%
2021/01/06	1	34.50	0	0.00	34.30	1	629	0.16%
2021/01/05	1	34.50	1	34.75	34.60	0	622	0.00%
2021/01/04	1	34.80	0.4	34.75	34.80	0.6	622	0.10%
2020/12/31	4	35.15	7.1	35.04	34.90	-3.1	621	-0.50%
2020/12/30	0.5	34.60	1	34.75	34.65	-0.5	615	-0.08%
2020/12/28	1.5	34.73	0	0.00	34.65	1.5	641	0.23%
2020/12/23	11	35.35	0	0.00	35.35	11	645	1.70%
2020/12/22	26	36.19	20	36.94	36.90	6	633	0.95%
2020/12/17	0	0.00	1	34.60	34.55	-1	612	-0.16%
2020/12/11	1	35.30	0	0.00	35.30	1	634	0.16%
2020/12/10	1	35.60	0	0.00	35.65	1	638	0.16%
2020/12/07	3	35.38	1	35.40	35.20	2	633	0.32%
2020/12/02	1	34.90	0	0.00	34.90	1	635	0.16%
2020/11/26	0.5	34.60	0	0.00	34.60	0.5	669	0.07%
2020/11/23	0.5	35.00	5	35.15	35.05	-4.5	705	-0.64%
2020/11/19	5.5	35.44	0	0.00	35.40	5.5	719	0.76%
2020/11/18	0	0.00	0	35.20	35.20	0	729	-0.01%
2020/11/17	1	35.00	4	35.00	35.05	-3	740	-0.41%
2020/11/12	0.5	35.55	0	0.00	35.50	0.5	795	0.06%
2020/11/10	12	36.25	0	0.00	36.15	12	825	1.45%
2020/11/09	0	0.00	4.1	37.02	37.00	-4.1	832	-0.49%
2020/11/02	0.5	35.65	1	35.80	35.65	-0.5	1,231	-0.04%
2020/10/30	2	36.08	0	0.00	35.65	2	1,247	0.16%
2020/10/29	1	36.10	0	0.00	36.05	1	1,285	0.08%
2020/10/26	1	36.50	0	0.00	36.40	1	1,391	0.07%
2020/10/23	1	36.80	0	36.90	36.90	1	1,412	0.07%
2020/10/19	1	37.85	1	37.60	37.35	0	1,582	0.00%
2020/10/14	0	0.00	1	37.20	37.15	-1	1,843	-0.05%
2020/10/13	0	0.00	1	37.15	37.10	-1	1,918	-0.05%
2020/10/12	1	36.90	0	0.00	36.95	1	1,939	0.05%
2020/10/07	1	36.85	1	37.00	36.85	0	2,034	0.00%
2020/10/05	1	37.20	1	36.35	37.05	0	2,332	0.00%
2020/09/28	2	35.80	1	36.25	35.55	1	2,576	0.04%
2020/09/23	0	0.00	10	38.10	37.90	-10	2,698	-0.37%
2020/09/21	5	38.99	5	38.93	39.10	0	2,747	0.00%
2020/09/18	1	39.05	1	38.75	38.75	0	2,815	0.00%
2020/09/16	0.5	38.20	0	0.00	38.35	0.5	2,911	0.02%
2020/09/15	0	0.00	5	38.29	38.35	-5	2,941	-0.17%
2020/09/14	0	0.00	2	37.63	37.80	-2	3,000	-0.07%
2020/09/11	1	37.70	1	37.40	37.70	0	3,174	0.00%
2020/09/09	0	0.00	1	37.30	37.40	-1	3,287	-0.03%
2020/09/08	2	37.70	0	0.00	37.65	2	3,405	0.06%
2020/09/07	4	37.90	0	0.00	37.60	4	3,457	0.12%
2020/08/28	5	39.76	1	40.15	39.70	4	3,938	0.10%
2020/08/26	0	0.00	2	38.80	39.00	-2	4,278	-0.05%
2020/08/25	0	0.00	3	38.40	38.30	-3	4,480	-0.07%
2020/08/24	1	38.65	0	0.00	38.80	1	4,799	0.02%
2020/08/20	1	38.25	2	37.60	38.50	-1	5,284	-0.02%
2020/08/19	3	39.82	1	40.30	39.70	2	5,755	0.03%
2020/08/18	3	40.32	3	40.33	39.90	0	6,436	0.00%
2020/08/17	12	40.02	0	0.00	40.20	12	6,936	0.17%
2020/08/14	0	0.00	1	40.10	40.15	-1	7,493	-0.01%
2020/08/13	1	39.90	0	0.00	39.85	1	7,654	0.01%
2020/08/12	3	40.05	2	40.20	40.05	1	7,827	0.01%
2020/08/11	7	39.76	10	40.05	40.20	-3	7,853	-0.04%
2020/08/10	1	42.35	0	0.00	41.30	1	7,853	0.01%
2020/08/07	11	42.98	10	42.38	41.70	1	7,882	0.01%
2020/08/06	4	41.91	2	41.80	41.70	2	7,790	0.03%
2020/08/05	0	0.00	3	40.68	40.45	-3	7,755	-0.04%
2020/08/04	5	41.36	5	40.75	40.70	0	7,858	0.00%
2020/08/03	7	40.90	14.3	40.88	41.15	-7.3	7,932	-0.09%
2020/07/31	1	38.95	0	0.00	39.05	1	8,018	0.01%
2020/07/30	0	0.00	1	39.00	38.80	-1	8,203	-0.01%
2020/07/28	6	38.20	2	37.50	37.20	4	8,641	0.05%
2020/07/27	0	0.00	1	39.10	38.20	-1	8,929	-0.01%
2020/07/24	3	39.63	3	39.45	39.35	0	9,148	0.00%
2020/07/23	11	40.00	2	40.35	40.10	9	9,498	0.09%
2020/07/22	7	41.51	10	41.56	41.05	-3	9,716	-0.03%
2020/07/21	3	40.78	15	40.86	40.50	-12	9,831	-0.12%
2020/07/20	7	39.78	5	39.19	40.55	2	9,930	0.02%
2020/07/17	17	39.18	9	38.93	38.45	8	9,809	0.08%
2020/07/15	5	40.65	5	40.75	40.50	0	9,756	0.00%
2020/07/14	9	41.57	12	41.67	41.35	-3	9,758	-0.03%
2020/07/13	24	43.55	70	43.38	42.55	-46	9,734	-0.47%
2020/07/10	22	41.26	13	42.28	41.90	9	9,583	0.09%
2020/07/09	25	41.52	18	41.25	41.70	7	9,481	0.07%
2020/07/08	33	42.55	18	42.51	42.00	15	9,495	0.16%
2020/07/07	14	40.31	2	40.13	40.00	12	9,335	0.13%
2020/07/06	2	42.00	3	41.28	41.05	-1	9,310	-0.01%
2020/07/03	3	40.80	4	40.99	40.95	-1	9,269	-0.01%
2020/07/02	13	40.05	12	40.14	39.70	1	9,262	0.01%
2020/07/01	9	39.01	4	39.33	39.20	5	9,299	0.05%
2020/06/30	4	39.18	0	0.00	39.20	4	9,321	0.04%
2020/06/29	3	39.85	14	40.37	39.75	-11	9,383	-0.12%
2020/06/24	13	39.03	2.1	38.07	38.30	10.9	9,312	0.12%
2020/06/23	6	40.44	1	39.75	39.75	5	9,268	0.05%
2020/06/22	3	41.02	0	0.00	40.50	3	9,251	0.03%
2020/06/19	5	41.13	8	40.94	40.85	-3	9,235	-0.03%
2020/06/18	25	43.12	25	43.40	42.60	0	9,177	0.00%
2020/06/17	7	41.81	7	41.96	41.65	0	9,005	0.00%
2020/06/16	8	40.84	5	41.05	41.40	3	8,960	0.03%
2020/06/15	13	41.44	9	41.38	41.00	4	8,946	0.04%
2020/06/12	3	40.10	1	40.75	39.90	2	8,853	0.02%
2020/06/11	5	41.09	12	40.65	39.80	-7	8,841	-0.08%
2020/06/10	9	40.84	3	41.23	40.85	6	8,744	0.07%
2020/06/09	1	40.80	2	40.88	40.25	-1	8,715	-0.01%
2020/06/08	3	41.25	4	40.43	40.60	-1	8,719	-0.01%
2020/06/05	4	41.19	1	41.15	40.85	3	8,719	0.03%
2020/06/04	9	39.94	7	39.76	39.60	2	8,720	0.02%
2020/06/03	18	40.17	3	40.38	39.85	15	8,849	0.17%
2020/06/02	22	40.02	22	40.33	39.05	0	8,909	0.00%
2020/06/01	29	44.03	33	43.93	43.15	-4	8,887	-0.05%
2020/05/29	66	45.25	62	45.08	45.50	4	8,761	0.05%
2020/05/28	17	43.16	21	43.61	42.80	-4	8,433	-0.05%
2020/05/27	2	41.90	8	42.14	41.80	-6	8,163	-0.07%
2020/05/26	23	48.27	17	49.01	44.95	6	7,941	0.08%
2020/05/25	22	51.68	9	51.82	49.85	13	7,440	0.17%
2020/05/22	5	50.02	16.2	50.05	50.60	-11.2	6,763	-0.17%
2020/05/21	19	46.02	13	46.04	46.00	6	6,279	0.10%
2020/05/20	8	42.60	14.1	43.22	44.30	-6.1	5,723	-0.11%
2020/05/19	14	41.68	5.3	41.27	40.30	8.7	5,540	0.16%
2020/05/18	0	0.00	8	41.46	41.85	-8	5,353	-0.15%
2020/05/15	13	37.36	4	36.74	38.05	9	5,306	0.17%
2020/05/14	4	40.50	1	42.00	38.40	3	5,264	0.06%
2020/05/13	17	41.29	17	41.57	42.50	0	5,206	0.00%
2020/05/12	4	40.73	0	0.00	41.00	4	5,137	0.08%
2020/05/11	3.1	40.92	6	39.88	39.50	-3	5,067	-0.06%
2020/05/08	6.1	43.96	47	44.81	43.20	-41	4,971	-0.82%
2020/05/07	6	47.86	3	47.05	48.00	3	4,954	0.06%
2020/05/06	6.1	50.82	19	53.97	49.50	-12.9	4,852	-0.27%
2020/05/05	28	49.49	5	48.52	50.10	23	4,660	0.49%
2020/05/04	30	50.36	31	49.34	50.90	-1	4,474	-0.02%
2020/04/30	11	46.72	44.6	46.96	46.30	-33.6	4,187	-0.80%
2020/04/29	30	43.05	20	43.63	44.35	10	3,873	0.26%
2020/04/28	20	43.33	13	43.18	40.35	7	3,670	0.19%
2020/04/27	23	41.01	15	41.26	41.35	8	3,392	0.24%
2020/04/24	4	36.51	15.2	35.51	37.60	-11.2	3,095	-0.36%
2020/04/23	11	33.93	2	32.68	34.20	9	2,868	0.31%
2020/04/21	0	0.00	4	31.29	30.80	-4	2,703	-0.15%
2020/04/20	0	0.00	1	32.30	32.30	-1	2,680	-0.04%
2020/04/17	1	32.30	8	32.23	31.85	-7	2,654	-0.26%
2020/04/16	0	0.00	1	31.75	32.10	-1	2,607	-0.04%
2020/04/14	1	31.45	3	31.70	31.95	-2	2,553	-0.08%
2020/04/13	1	32.40	3	31.95	31.60	-2	2,525	-0.08%
2020/04/10	1	30.60	0	0.00	30.90	1	2,454	0.04%
2020/04/08	1	30.80	1	31.35	31.10	0	2,418	0.00%
2020/04/07	4	31.60	11	31.23	31.25	-7	2,396	-0.29%
2020/04/06	7	31.06	4	31.39	32.15	3	2,329	0.13%
2020/04/01	4	29.03	13	29.30	29.30	-9	2,254	-0.40%
2020/03/31	16	28.69	6	28.64	28.50	10	2,203	0.45%
2020/03/30	0	0.00	2	26.58	27.30	-2	2,107	-0.09%
2020/03/27	2	27.45	1	27.30	27.00	1	2,093	0.05%
2020/03/26	2	27.05	3	27.02	27.60	-1	2,066	-0.05%
2020/03/25	1	25.70	0	0.00	25.95	1	2,039	0.05%
2020/03/24	1	25.00	0	0.00	25.20	1	2,017	0.05%
2020/03/23	0	0.00	2	24.70	24.35	-2	2,005	-0.10%
2020/03/20	1	25.10	0	0.00	25.40	1	1,995	0.05%
2020/03/19	0	0.00	6	25.35	24.30	-6	1,966	-0.31%
2020/03/18	5	28.13	7	28.14	26.95	-2	1,926	-0.10%
2020/03/17	1	28.10	5	28.05	28.00	-4	1,900	-0.21%
2020/03/16	30	31.55	30	31.58	30.60	0	1,852	0.00%
2020/03/13	4	29.75	0	0.00	30.15	4	1,794	0.22%
2020/03/12	17	33.92	12	33.12	32.65	5	1,726	0.29%
2020/03/11	7	35.91	7	35.96	35.00	0	1,648	0.00%
2020/03/10	5	34.78	2	34.98	34.95	3	1,580	0.19%
2020/03/09	21	38.14	17	38.62	37.60	4	1,498	0.27%
2020/03/06	29	37.26	20	37.54	37.10	9	1,298	0.69%
2020/03/05	25	34.59	25.3	34.54	35.20	-0.3	1,076	-0.02%
2020/03/04	15	33.07	11	32.98	32.60	4	888	0.45%
2020/03/03	1	31.00	0	0.00	30.85	1	822	0.12%
2020/03/02	2	30.53	1	31.20	30.75	1	820	0.12%
2020/02/24	1	32.90	3	32.90	32.80	-2	825	-0.24%
2020/02/21	2.1	32.15	3	32.17	32.15	-0.9	788	-0.11%
2020/02/20	0	0.00	2	31.60	31.50	-2	769	-0.26%
2020/02/19	1	31.30	0	0.00	31.30	1	769	0.13%
2020/02/17	3	31.47	1	31.80	31.40	2	768	0.26%
2020/02/14	1	31.70	11	31.22	31.15	-10	756	-1.32%
2020/02/12	0	0.00	1	32.10	32.20	-1	737	-0.14%
2020/02/10	11	33.79	2	34.00	33.20	9	691	1.30%
2020/02/07	7	32.73	2	30.93	32.20	5	591	0.84%
2020/02/05	1	30.20	0	0.00	30.20	1	505	0.20%
2020/02/03	1	29.60	1	30.10	30.00	0	495	0.00%
2020/01/30	7	32.59	2	32.30	33.30	5	435	1.15%
2020/01/13	0	0.00	1	29.65	29.50	-1	320	-0.31%
2020/01/08	1	29.20	0	0.00	29.10	1	318	0.31%
2020/01/07	1	29.15	0	0.00	29.55	1	315	0.32%
2019/12/09	1	30.85	0	0.00	30.85	1	287	0.35%
2019/11/29	0	0.00	16	30.81	31.00	-16	291	-5.48%
2019/11/28	18	31.96	1	31.80	31.60	17	295	5.76%
2019/11/26	0	0.00	1	31.05	31.05	-1	272	-0.37%
2019/11/25	0	0.00	1	31.20	31.20	-1	267	-0.37%
2019/11/22	11	30.50	10	30.99	31.10	1	249	0.40%
2019/11/21	0	0.00	1	29.50	29.55	-1	219	-0.46%
2019/11/20	1	29.10	0	0.00	29.20	1	216	0.46%
2019/11/15	0	0.00	0.4	29.50	29.50	-0.4	211	-0.19%
2019/11/13	0	0.00	6	29.55	29.25	-6	204	-2.94%
2019/11/12	0	0.00	1	29.60	29.35	-1	203	-0.49%
2019/11/11	2	28.60	0	0.00	28.75	2	198	1.01%
2019/11/06	1	28.95	0	0.00	29.05	1	195	0.51%
2019/10/30	0	0.00	1	29.50	29.50	-1	189	-0.53%
2019/10/23	0	0.00	0.1	29.00	29.00	-0.1	194	-0.06%
2019/09/20	1	28.45	0	0.00	28.45	1	246	0.41%
2019/09/05	2	28.78	0	0.00	28.90	2	245	0.81%
2019/08/30	0.5	29.80	0	0.00	29.80	0.5	207	0.24%
2019/08/29	0	0.00	1	29.90	29.85	-1	205	-0.49%
2019/08/02	0	0.00	1	28.70	28.65	-1	188	-0.53%
2019/07/30	1	29.10	1.1	29.12	28.80	-0.1	185	-0.05%
2019/07/26	0	0.00	1	29.55	29.80	-1	178	-0.56%
2019/07/24	1	29.25	1	29.30	29.35	0	171	0.00%
2019/07/19	2	29.95	0	0.00	29.80	2	158	1.26%
2019/07/18	0.1	29.90	1	29.35	30.10	-0.9	149	-0.60%
2019/07/11	1	28.75	0	0.00	28.70	1	126	0.79%
2019/07/08	1	29.05	2	29.20	28.90	-1	126	-0.79%
2019/07/04	3	28.25	0	0.00	28.35	3	148	2.02%
2019/07/03	0	0.00	4	28.30	28.35	-4	157	-2.54%
2019/07/02	10	28.17	5	28.33	28.30	5	158	3.15%
2019/06/17	1	28.15	3	28.27	28.30	-2	170	-1.17%
2019/05/23	2	27.35	0	0.00	27.30	2	219	0.91%
2019/05/08	1	28.40	0	0.00	28.30	1	281	0.36%
2019/04/24	0	0.00	1	28.75	28.70	-1	280	-0.36%
2019/04/23	1	28.70	0	0.00	28.65	1	279	0.36%
2019/04/22	1	28.50	0	0.00	28.35	1	277	0.36%
2019/04/10	8	29.86	9	29.98	29.70	-1	304	-0.33%
2019/04/09	6	29.30	7	29.21	29.15	-1	278	-0.36%
2019/04/03	1	28.50	0	0.00	28.55	1	266	0.37%
2019/03/28	6	28.87	6	28.90	28.80	0	262	0.00%
2019/03/20	1	28.30	0	0.00	28.25	1	255	0.39%
2019/03/18	0.8	28.10	0	0.00	28.10	0.8	260	0.31%
2019/03/13	0	0.00	2	28.95	28.75	-2	270	-0.74%
2019/03/07	1	28.65	0	0.00	28.30	1	257	0.39%
2019/03/05	1	28.20	0	0.00	28.00	1	247	0.40%
2019/02/19	0	0.00	5	28.90	28.60	-5	234	-2.13%
2019/02/18	5	28.65	1	28.30	28.60	4	219	1.82%
2019/02/14	2	28.45	2	29.05	28.20	0	209	0.00%
2019/02/13	0	0.00	1	28.25	27.90	-1	191	-0.52%
2019/02/12	1	27.95	2	27.65	28.45	-1	182	-0.55%
2019/01/30	0	0.00	2	26.90	26.95	-2	170	-1.17%
2019/01/09	6	27.48	0	0.00	27.35	6	176	3.40%
2019/01/08	0	0.00	2	27.95	27.65	-2	172	-1.16%
2019/01/07	1	26.90	1	26.60	26.60	0	150	0.00%
2018/12/11	2	27.15	0	0.00	27.20	2	248	0.81%
2018/12/10	6	27.86	6	27.81	27.35	0	245	0.00%
2018/12/05	0	0.00	7	26.69	26.85	-7	233	-3.00%
2018/12/04	2	26.88	5	26.90	26.90	-3	235	-1.27%
2018/12/03	10	26.70	0	0.00	26.60	10	249	4.02%
2018/11/16	0	0.00	1	26.10	26.15	-1	267	-0.37%
2018/11/15	1	26.05	1	26.25	26.00	0	268	0.00%
2018/11/14	1	26.30	0	0.00	26.20	1	269	0.37%
2018/10/29	0	0.00	0.1	25.85	25.60	-0.1	305	-0.02%
2018/10/19	1	26.65	1	26.75	26.85	0	304	0.00%
2018/10/12	1	27.20	1	27.30	27.45	0	304	0.00%
2018/10/11	0	0.00	1	28.60	27.00	-1	303	-0.33%
2018/10/05	1	30.30	0	0.00	29.25	1	288	0.35%
2018/10/02	2	31.15	0	0.00	31.15	2	275	0.73%
2018/10/01	0	0.00	2	31.85	31.90	-2	223	-0.89%
2018/09/07	2	30.20	2	30.55	29.85	0	245	0.00%
2018/08/21	0	0.00	1	30.60	30.70	-1	225	-0.44%
2018/08/15	0	0.00	3	31.50	31.35	-3	220	-1.36%
2018/08/14	1	32.45	1.1	32.55	32.40	-0.1	214	-0.02%
2018/08/13	0	0.00	1	32.60	32.40	-1	221	-0.45%
2018/08/09	1	33.25	0	0.00	33.20	1	218	0.46%
2018/08/03	0	0.00	5	33.21	33.25	-5	242	-2.06%
2018/08/02	0	0.00	0.3	33.00	33.00	-0.3	250	-0.12%
2018/07/27	1	33.15	0	0.00	33.25	1	306	0.33%
2018/07/25	1	32.90	0	0.00	32.85	1	315	0.32%
2018/07/24	1	32.90	0	0.00	32.95	1	329	0.30%
2018/07/05	1	33.65	0	0.00	33.50	1	500	0.20%
2018/06/28	0	0.00	1	34.60	34.40	-1	556	-0.18%
2018/06/27	6	34.65	0	0.00	34.40	6	562	1.07%
2018/06/26	3	34.77	8	34.84	34.80	-5	572	-0.87%
2018/06/25	2	34.60	0.6	34.90	34.30	1.4	574	0.24%
2018/06/22	0	0.00	2	34.95	34.90	-2	583	-0.34%
2018/06/21	0	0.00	2	34.50	34.50	-2	595	-0.34%
2018/06/20	0	0.00	1	34.35	34.20	-1	601	-0.17%
2018/06/15	0	0.00	2	34.73	34.80	-2	643	-0.31%
2018/06/14	2	34.20	0	0.00	34.15	2	638	0.31%
2018/06/12	0	0.00	1	34.45	34.30	-1	673	-0.15%
2018/06/11	1	34.15	0	0.00	34.10	1	675	0.15%
2018/06/08	2	34.40	0	0.00	34.10	2	680	0.29%
2018/06/05	2	34.65	0	0.00	34.65	2	684	0.29%
2018/05/17	0	0.00	1	34.30	34.15	-1	667	-0.15%
2018/05/16	1	35.10	0	0.00	34.60	1	664	0.15%
2018/05/10	1	36.45	1	36.55	36.55	0	642	0.00%
2018/05/09	1	36.50	1	36.35	36.35	0	645	0.00%
2018/05/08	3	37.18	4	37.51	36.90	-1	638	-0.16%
2018/05/07	1	36.10	1	36.30	36.05	0	602	0.00%
2018/05/03	1	36.75	0	0.00	36.60	1	593	0.17%
2018/04/30	1	37.15	3	37.45	37.20	-2	585	-0.34%
2018/04/27	1	36.50	2	36.65	36.55	-1	570	-0.18%
2018/04/26	6	37.02	7	37.85	36.35	-1	563	-0.18%
2018/04/25	2	36.18	1	36.35	36.85	1	503	0.20%
2018/04/24	1	36.40	2	36.75	36.10	-1	489	-0.20%
2018/04/23	1	36.30	0	0.00	36.05	1	464	0.22%
2018/04/20	1	35.90	2	36.08	35.90	-1	463	-0.22%
2018/04/19	0	0.00	2	35.70	35.70	-2	462	-0.43%
2018/04/18	2	35.33	2	35.80	35.10	0	458	0.00%
2018/04/17	2	35.13	7	35.58	34.90	-5	451	-1.11%
2018/04/16	6.4	36.10	2	36.00	36.00	4.4	439	0.99%
2018/04/13	10	36.50	12	36.78	36.60	-2	433	-0.46%
2018/04/12	0	0.00	10	36.30	35.85	-10	413	-2.42%
2018/04/11	24	35.98	16	36.05	36.00	8	412	1.94%
2018/04/10	20	35.96	22	36.54	35.40	-2	401	-0.50%
2018/04/09	22	36.04	10	36.10	36.00	12	387	3.10%
2018/04/03	13	35.03	5.2	35.38	35.45	7.8	373	2.10%
2018/04/02	1	35.10	0	0.00	35.10	1	347	0.29%
2018/03/30	0	0.00	1	35.70	35.60	-1	341	-0.29%
2018/03/29	2	35.43	8	35.41	35.35	-6	338	-1.77%
2018/03/28	2	35.10	0.1	35.40	34.80	1.9	330	0.57%
2018/03/27	1	35.50	4	35.78	35.50	-3	324	-0.92%
2018/03/26	2	35.25	6	35.59	35.95	-4	314	-1.27%
2018/03/21	16	35.71	19	35.69	35.50	-3	284	-1.05%
2018/03/20	0	0.00	6	34.50	34.40	-6	253	-2.37%
2018/03/16	7	35.06	7	34.72	35.30	0	246	0.00%
2018/03/15	3	33.73	1	33.70	33.70	2	220	0.91%
2018/03/14	2	33.65	1	33.80	33.65	1	222	0.45%
2018/03/12	0	0.00	2	33.08	33.05	-2	230	-0.87%
2018/03/09	3	33.35	1.6	33.23	33.10	1.4	247	0.55%
2018/03/06	1	33.55	1	33.65	33.50	0	374	0.00%
2018/02/26	0	0.00	1	34.00	34.00	-1	394	-0.25%
2018/02/23	1	34.50	0	0.00	34.65	1	393	0.25%
2018/02/09	1	32.85	1	32.95	33.20	0	430	0.00%
2018/02/05	1	34.55	1	34.80	35.15	0	431	0.00%
2018/02/02	0	0.00	1	35.75	35.65	-1	434	-0.23%
2018/02/01	4	35.78	3.1	35.68	35.55	0.9	439	0.20%
2018/01/30	0	0.00	1	36.55	36.40	-1	431	-0.23%
2018/01/22	1	36.90	0	0.00	36.95	1	437	0.23%
2018/01/19	2	37.00	2	37.13	36.90	0	440	0.00%
2018/01/18	5	37.25	3	37.25	37.10	2	441	0.45%
2018/01/17	1	37.25	0	0.00	37.35	1	437	0.23%
2018/01/16	0	0.00	3	37.87	37.65	-3	455	-0.66%
2018/01/15	2	37.38	1	37.65	37.65	1	454	0.22%
2018/01/04	1	37.25	0	0.00	37.10	1	483	0.21%
2018/01/03	1	37.35	0.1	37.40	37.35	0.9	491	0.19%