台揚 (2314)-元大-前金券商分點個股進出

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

台揚

(2314)

股價
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股▲0.28%
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台揚 (2314)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
2024/05/28	1	33.50	0	0.00	33.15	1	1,277	0.08%
2024/05/27	0	0.00	5	33.37	33.30	-5	1,266	-0.39%
2024/05/24	6	33.16	0	0.00	33.15	6	1,253	0.48%
2024/05/23	1	33.15	10	33.00	32.60	-9	1,239	-0.73%
2024/05/22	1	33.25	29	32.94	33.70	-28	1,222	-2.29%
2024/05/21	0	0.00	1	31.25	31.70	-1	1,148	-0.09%
2024/05/20	1	30.70	0	0.00	31.70	1	1,132	0.09%
2024/05/17	0.6	30.40	0	0.00	30.45	0.6	1,096	0.05%
2024/05/15	0	0.00	5	30.25	30.05	-5	1,093	-0.46%
2024/05/13	1	30.10	0	0.00	30.05	1	1,095	0.09%
2024/05/02	7	31.37	0	0.00	31.25	7	1,179	0.59%
2024/04/26	0	0.00	1	30.20	30.25	-1	1,190	-0.08%
2024/04/25	0	0.00	2	30.30	30.25	-2	1,192	-0.17%
2024/04/24	0	0.00	1	30.45	30.60	-1	1,192	-0.08%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/22	0	0.00	8	30.23	29.95	-8	1,199	-0.67%
2024/04/18	1	30.90	0	0.00	30.95	1	1,182	0.08%
2024/04/17	1	31.50	0	0.00	31.45	1	1,180	0.08%
2024/04/16	13	30.82	3	31.07	31.30	10	1,191	0.84%
2024/04/15	0	0.00	2	32.65	32.70	-2	1,167	-0.17%
2024/04/12	0	0.00	10	33.10	33.05	-10	1,161	-0.86%
2024/04/11	0	0.00	1	33.25	33.20	-1	1,158	-0.09%
2024/04/10	1	34.35	0	0.00	34.55	1	1,151	0.09%
2024/04/03	0	0.00	1	33.05	32.95	-1	1,121	-0.09%
2024/04/02	0	0.00	2	33.40	33.35	-2	1,135	-0.18%
2024/04/01	1	34.15	0	0.00	33.65	1	1,160	0.09%
2024/03/29	3	35.05	2	34.30	34.20	1	1,165	0.09%
2024/03/28	6	34.63	2	34.68	34.85	4	1,137	0.35%
2024/03/27	11.3	33.63	0	0.00	33.60	11.3	1,080	1.05%
2024/03/26	0	0.00	2	32.53	32.60	-2	1,091	-0.18%
2024/03/25	20	33.35	0	0.00	33.35	20	1,135	1.76%
2024/03/22	1	34.10	2	33.60	33.80	-1	1,132	-0.09%
2024/03/21	0	0.00	1	32.60	32.70	-1	1,118	-0.09%
2024/03/20	1	32.15	13	32.27	32.10	-12	1,144	-1.05%
2024/03/19	3	32.55	0	0.00	32.60	3	1,153	0.26%
2024/03/15	0	0.00	4	33.43	33.05	-4	1,202	-0.33%
2024/03/12	3	34.15	0	0.00	34.35	3	1,614	0.19%
2024/03/11	0	0.00	2	32.58	32.65	-2	1,591	-0.13%
2024/03/08	1	32.55	0	0.00	32.40	1	1,587	0.06%
2024/03/07	0	0.00	1.1	33.08	33.10	-1.1	1,589	-0.07%
2024/03/05	0	0.00	2	34.20	34.30	-2	1,576	-0.13%
2024/03/04	0	0.00	16.1	34.44	35.00	-16.1	1,574	-1.02%
2024/03/01	0	0.00	10	32.73	32.70	-10	1,530	-0.65%
2024/02/29	0	0.00	7	32.27	32.40	-7	1,532	-0.46%
2024/02/23	0	0.00	10	33.15	33.85	-10	1,551	-0.64%
2024/02/22	0	33.25	0	0.00	33.35	0	1,578	0.00%
2024/02/21	0	33.50	0	0.00	33.25	0	1,634	0.00%
2024/02/20	21	33.42	0	0.00	33.40	21	1,644	1.27%
2024/02/19	13	34.02	1	33.95	33.90	12	1,650	0.73%
2024/02/16	1	33.20	0	0.00	33.70	1	1,657	0.06%
2024/02/05	1	32.45	0	0.00	32.50	1	1,638	0.06%
2024/02/02	2	33.60	1	33.25	33.20	1	1,634	0.06%
2024/01/31	0	33.65	0	0.00	33.30	0	1,612	0.00%
2024/01/30	0	0.00	3	33.60	33.60	-3	1,606	-0.19%
2024/01/29	0	0.00	2	34.00	34.05	-2	1,604	-0.12%
2024/01/26	2	34.58	0	0.00	34.35	2	1,586	0.13%
2024/01/25	2	35.28	0	0.00	35.20	2	1,556	0.13%
2024/01/22	4	35.20	2	35.25	35.25	2	1,552	0.13%
2024/01/19	1.6	35.36	0	0.00	35.35	1.6	1,540	0.10%
2024/01/15	1	35.65	0	0.00	35.80	1	1,529	0.07%
2024/01/11	1	35.70	0	0.00	35.60	1	1,530	0.07%
2024/01/10	0	35.75	0	0.00	35.55	0	1,529	0.00%
2024/01/08	0.6	36.85	0	0.00	36.40	0.6	1,517	0.04%
2024/01/04	6	36.90	0	0.00	36.65	6	1,517	0.40%
2024/01/03	10	37.51	0	0.00	37.40	10	1,520	0.66%
2024/01/02	8	37.79	4	37.89	37.90	4	1,524	0.26%
2023/12/28	10	37.60	0	0.00	37.40	10	1,536	0.65%
2023/12/27	0	0.00	1	37.30	38.35	-1	1,538	-0.06%
2023/12/26	0	0.00	1	37.10	37.40	-1	1,541	-0.06%
2023/12/22	2	36.75	1	36.75	36.55	1	1,519	0.07%
2023/12/21	1	36.40	0	0.00	36.30	1	1,504	0.07%
2023/12/20	0.1	37.00	33	36.86	36.90	-32.9	1,475	-2.23%
2023/12/15	20	37.90	1	38.05	37.90	19	1,396	1.36%
2023/12/14	15	38.95	2	38.80	38.75	13	1,367	0.95%
2023/12/12	6	39.20	0	0.00	38.90	6	1,379	0.43%
2023/12/11	6	39.91	3	39.85	39.80	3	1,352	0.22%
2023/12/08	2	41.80	6	41.17	41.65	-4	1,286	-0.31%
2023/12/07	20	40.99	32	41.34	41.40	-12	1,114	-1.08%
2023/12/06	0	0.00	2	37.38	37.65	-2	935	-0.21%
2023/12/05	0	37.10	0	0.00	37.90	0	921	0.00%
2023/12/04	0	0.00	1	37.30	37.45	-1	923	-0.11%
2023/12/01	4.1	36.95	0	0.00	37.00	4.1	914	0.45%
2023/11/30	0.1	37.40	1	37.35	37.30	-0.9	906	-0.10%
2023/11/24	5	36.40	0	0.00	36.50	5	889	0.56%
2023/11/22	0	0.00	1	37.35	37.45	-1	873	-0.11%
2023/11/21	20	38.10	0	0.00	37.60	20	868	2.30%
2023/11/20	28	38.20	2	37.05	38.40	26	848	3.06%
2023/11/17	1	35.75	0	0.00	35.80	1	794	0.13%
2023/11/16	0	0.00	1	35.85	36.30	-1	793	-0.13%
2023/11/15	1	35.56	2	35.40	35.30	-1	791	-0.12%
2023/11/14	0	0.00	2	35.85	35.60	-2	787	-0.25%
2023/11/09	0.1	36.05	0	0.00	36.05	0.1	808	0.01%
2023/11/08	0	36.50	0	0.00	36.35	0	820	0.00%
2023/11/06	0	0.00	5	36.15	36.05	-5	834	-0.60%
2023/11/03	0.1	35.75	0	0.00	35.50	0.1	828	0.01%
2023/11/02	0	0.00	2	35.40	35.45	-2	829	-0.24%
2023/10/30	0	0.00	2	36.00	36.70	-2	819	-0.24%
2023/10/27	0	35.25	0	0.00	35.45	0	815	0.00%
2023/10/24	1	35.85	0	0.00	35.90	1	851	0.12%
2023/10/18	2	35.85	1	35.80	35.80	1	860	0.12%
2023/10/16	1	36.60	2	36.60	36.60	-1	879	-0.11%
2023/10/13	1	37.45	0	0.00	37.20	1	931	0.11%
2023/10/11	1	37.60	0.1	38.40	37.60	0.9	1,107	0.08%
2023/10/06	1	38.50	0	0.00	38.40	1	1,109	0.09%
2023/10/05	1	39.00	2	39.45	39.00	-1	1,116	-0.09%
2023/10/04	2	39.63	0	0.00	39.35	2	1,108	0.18%
2023/10/03	2	39.75	0	0.00	39.25	2	1,098	0.18%
2023/10/02	2	40.15	1	39.35	40.20	1	1,084	0.09%
2023/09/28	0.1	37.72	0	0.00	37.60	0.1	1,059	0.01%
2023/09/26	0	0.00	0.1	38.50	38.05	-0.1	1,075	-0.01%
2023/09/25	3	38.75	0	0.00	38.60	3	1,086	0.28%
2023/09/22	0	0.00	1	38.91	38.90	-1	1,086	-0.10%
2023/09/20	0	0.00	1	39.50	39.00	-1	1,097	-0.09%
2023/09/14	0.1	37.89	0	0.00	38.35	0.1	1,070	0.01%
2023/09/13	0	0.00	3	36.35	36.65	-3	1,071	-0.28%
2023/09/12	7	35.96	0	0.00	35.85	7	1,074	0.65%
2023/09/11	1	36.70	0	0.00	35.70	1	1,109	0.09%
2023/09/08	1	37.80	0	0.00	37.80	1	1,103	0.09%
2023/09/07	1.3	38.31	0	0.00	38.20	1.3	1,119	0.12%
2023/09/05	1	39.05	0	0.00	39.15	1	1,136	0.09%
2023/09/04	2	39.00	0	0.00	38.85	2	1,143	0.17%
2023/09/01	2	39.25	3	39.10	39.10	-1	1,150	-0.08%
2023/08/31	0.1	39.10	0	0.00	39.05	0.1	1,158	0.00%
2023/08/30	3	38.85	0	0.00	39.00	3	1,162	0.26%
2023/08/29	0.1	38.65	8	38.61	38.60	-7.9	1,169	-0.68%
2023/08/28	0	0.00	2	38.60	38.55	-2	1,176	-0.17%
2023/08/24	1	40.00	2	40.00	39.90	-1	1,173	-0.09%
2023/08/23	1	38.65	0	0.00	38.40	1	1,167	0.09%
2023/08/18	3	38.57	0	0.00	38.35	3	1,222	0.25%
2023/08/17	3	38.78	0	0.00	39.10	3	1,253	0.24%
2023/08/16	1.1	38.11	0	0.00	38.00	1.1	1,260	0.09%
2023/08/14	2.2	39.50	0	0.00	39.25	2.2	1,266	0.17%
2023/08/09	0	0.00	1	43.05	43.00	-1	1,260	-0.08%
2023/08/08	0	0.00	6	43.35	43.30	-6	1,269	-0.47%
2023/08/07	0	0.00	1	44.00	43.70	-1	1,289	-0.08%
2023/08/01	0	0.00	1	44.75	45.00	-1	1,358	-0.07%
2023/07/31	1	44.65	4	45.93	44.60	-3	1,398	-0.21%
2023/07/28	5	44.35	2	44.10	43.95	3	1,454	0.21%
2023/07/26	2.1	45.77	1	45.80	44.60	1.1	1,485	0.07%
2023/07/25	0	45.50	0	0.00	45.60	0	1,536	0.00%
2023/07/20	1	45.70	0.1	46.00	45.80	0.9	1,646	0.05%
2023/07/19	2.1	44.79	1	44.74	44.70	1.1	1,707	0.06%
2023/07/18	9	45.97	1.5	45.63	45.50	7.5	1,794	0.42%
2023/07/17	3.5	48.44	13.5	48.24	48.05	-9.9	1,908	-0.52%
2023/07/14	2	45.65	0	0.00	45.65	2	2,018	0.10%
2023/07/13	1	42.30	2	41.60	41.50	-1	2,191	-0.05%
2023/07/12	0	43.15	0	0.00	42.50	0	2,288	0.00%
2023/07/07	0	43.65	0	0.00	43.50	0	2,352	0.00%
2023/07/06	3.1	44.46	0	0.00	44.15	3.1	2,347	0.13%
2023/07/05	0.1	44.25	0	0.00	44.20	0.1	2,377	0.00%
2023/07/04	0.3	44.57	0	0.00	44.30	0.3	2,375	0.01%
2023/07/03	0.4	44.57	4	44.40	44.50	-3.6	2,370	-0.15%
2023/06/30	0.2	44.70	0	0.00	44.65	0.2	2,361	0.01%
2023/06/27	0	0.00	2	45.48	45.35	-2	2,362	-0.08%
2023/06/26	0	44.75	0	0.00	44.35	0	2,349	0.00%
2023/06/21	0.1	44.70	0	0.00	44.95	0.1	2,351	0.00%
2023/06/20	0.1	44.48	0	0.00	44.40	0.1	2,347	0.00%
2023/06/19	0	0.00	1	44.40	44.40	-1	2,354	-0.04%
2023/06/16	1.3	44.86	1	44.70	45.00	0.3	2,345	0.01%
2023/06/15	2	45.10	2	44.90	44.95	0	2,340	0.00%
2023/06/14	3	45.88	2	45.93	45.85	1	2,307	0.04%
2023/06/13	4	46.69	1	46.60	46.50	3	2,304	0.13%
2023/06/12	2	47.03	13	46.90	47.00	-11	2,292	-0.48%
2023/06/08	3	45.63	1	45.65	45.50	2	2,288	0.09%
2023/06/07	2	46.30	63	46.45	46.05	-61	2,304	-2.65%
2023/06/06	1	46.75	0	0.00	45.70	1	2,331	0.04%
2023/06/05	0	0.00	3	46.55	46.55	-3	2,362	-0.13%
2023/06/02	2	46.70	0	0.00	46.35	2	2,368	0.08%
2023/05/31	0	46.10	0	0.00	46.00	0	2,397	0.00%
2023/05/29	0.3	45.76	0	0.00	46.15	0.3	2,407	0.01%
2023/05/25	2	45.60	0	0.00	45.95	2	2,404	0.08%
2023/05/24	8	45.94	0	0.00	46.65	8	2,414	0.33%
2023/05/23	2	48.40	5	48.23	48.60	-3	2,404	-0.12%
2023/05/22	0	0.00	6	47.28	47.80	-6	2,423	-0.25%
2023/05/19	5	46.26	0	0.00	46.15	5	2,435	0.21%
2023/05/18	1	46.75	0	0.00	46.50	1	2,446	0.04%
2023/05/17	0	47.30	0	0.00	47.45	0	2,459	0.00%
2023/05/16	6	47.02	0	0.00	46.85	6	2,505	0.24%
2023/05/15	32	47.94	0	0.00	47.10	32	2,600	1.23%
2023/05/12	3	47.13	0	0.00	48.60	3	2,602	0.12%
2023/05/11	3	47.13	0	0.00	47.80	3	2,606	0.12%
2023/05/09	3	48.12	0	0.00	48.70	3	2,612	0.11%
2023/05/08	0	0.00	2	49.03	49.45	-2	2,596	-0.08%
2023/05/05	2	47.98	3	49.05	48.50	-1	2,583	-0.04%
2023/05/04	4	47.64	8	47.96	48.50	-4	2,608	-0.15%
2023/05/03	1	46.05	0	0.00	45.60	1	2,546	0.04%
2023/05/02	1	46.55	0	0.00	46.55	1	2,536	0.04%
2023/04/28	0	0.00	7	47.07	47.45	-7	2,512	-0.28%
2023/04/27	1	45.95	7	45.81	45.90	-6	2,456	-0.24%
2023/04/26	4	44.49	3	44.48	44.10	1	2,409	0.04%
2023/04/25	5	46.05	2	46.50	45.20	3	2,370	0.13%
2023/04/24	0	47.65	5	48.20	46.80	-5	2,330	-0.21%
2023/04/21	17	45.41	0	0.00	44.85	17	2,259	0.75%
2023/04/20	9	48.47	1	48.95	47.50	8	2,156	0.37%
2023/04/19	5.1	50.77	16	50.97	51.80	-10.9	1,987	-0.55%
2023/04/18	33	46.15	62	49.34	51.10	-29	1,753	-1.65%
2023/04/17	18	45.35	12	45.49	46.50	6	1,518	0.40%
2023/04/14	12	43.05	8	42.93	43.90	4	1,407	0.28%
2023/04/13	2	41.20	0	0.00	41.00	2	1,344	0.15%
2023/04/12	13.5	41.35	0	0.00	41.30	13.5	1,334	1.01%
2023/04/11	0	0.00	2	41.40	41.55	-2	1,318	-0.15%
2023/04/10	7	41.37	0	0.00	41.50	7	1,314	0.53%
2023/03/30	0	0.00	2	42.70	42.60	-2	1,279	-0.16%
2023/03/29	6	42.87	0	0.00	42.25	6	1,279	0.47%
2023/03/24	2	43.50	3	43.42	43.70	-1	1,271	-0.08%
2023/03/22	0	0.00	2	43.05	43.00	-2	1,263	-0.16%
2023/03/21	2	42.95	0	0.00	43.30	2	1,262	0.16%
2023/03/20	2	42.45	0	0.00	42.35	2	1,258	0.16%
2023/03/17	6	42.65	0	0.00	42.30	6	1,261	0.48%
2023/03/16	1	43.60	1	43.30	42.10	0	1,261	0.00%
2023/03/13	0	0.00	8	43.68	44.55	-8	1,305	-0.61%
2023/03/10	5	44.94	0	0.00	44.75	5	1,329	0.38%
2023/03/09	5	46.20	1	45.65	46.05	4	1,353	0.30%
2023/03/08	4	46.05	0	0.00	46.70	4	1,413	0.28%
2023/03/07	10	45.49	0	0.00	45.60	10	1,441	0.69%
2023/03/06	2	45.90	5	45.58	45.75	-3	1,433	-0.21%
2023/03/03	2	44.45	0	0.00	44.10	2	1,409	0.14%
2023/03/02	2	45.00	0	0.00	44.55	2	1,407	0.14%
2023/03/01	0	0.00	5	44.11	44.70	-5	1,400	-0.36%
2023/02/24	1	44.15	1	44.10	43.90	0	1,393	0.00%
2023/02/23	1	44.90	3	44.75	44.70	-2	1,379	-0.14%
2023/02/22	1	44.40	7	44.70	44.40	-6	1,382	-0.43%
2023/02/21	5	46.01	0	45.95	45.75	5	1,368	0.36%
2023/02/20	1	46.00	7	46.16	46.00	-6	1,346	-0.45%
2023/02/17	2	44.53	17	43.72	44.80	-15	1,324	-1.14%
2023/02/16	0	43.95	3	43.82	43.80	-3	1,325	-0.22%
2023/02/15	0	43.45	1	43.40	43.10	-1	1,353	-0.07%
2023/02/14	7	44.21	1	44.35	44.00	6	1,326	0.45%
2023/02/13	17	43.31	19	44.17	45.20	-2	1,287	-0.16%
2023/02/10	1	41.50	0	0.00	41.10	1	1,197	0.08%
2023/02/09	5	42.14	0	0.00	42.05	5	1,188	0.42%
2023/02/08	0	0.00	2	43.03	42.85	-2	1,178	-0.17%
2023/02/06	0	0.00	1	42.30	42.40	-1	1,159	-0.09%
2023/02/02	0	0.00	1	43.60	43.55	-1	1,129	-0.09%
2023/02/01	1	40.50	0.2	40.40	40.50	0.8	1,065	0.08%
2023/01/31	5	39.90	0	0.00	40.10	5	1,065	0.47%
2023/01/13	0.1	38.60	0	0.00	38.30	0.1	1,086	0.01%
2023/01/12	1	39.05	0	0.00	38.65	1	1,087	0.09%
2023/01/09	0	0.00	1	39.95	39.90	-1	1,124	-0.09%
2023/01/04	0	0.00	3	39.50	39.65	-3	1,186	-0.25%
2022/12/30	0	39.05	0	0.00	39.25	0	1,198	0.00%
2022/12/26	1	38.35	0	0.00	40.20	1	1,234	0.08%
2022/12/21	1	38.50	0	38.75	38.10	1	1,288	0.08%
2022/12/20	0	0.00	1	39.60	38.20	-1	1,305	-0.08%
2022/12/09	0.1	41.20	0	0.00	40.85	0.1	1,434	0.01%
2022/12/07	3	40.80	0	0.00	41.00	3	1,457	0.21%
2022/12/06	8	42.95	5	42.73	42.30	3	1,447	0.21%
2022/12/05	1	42.90	1.1	42.65	43.40	-0.1	1,436	-0.01%
2022/12/02	3	42.90	8	42.86	43.20	-5	1,419	-0.35%
2022/12/01	6.1	42.05	15	42.50	41.70	-8.9	1,386	-0.64%
2022/11/30	17	43.63	2	42.40	42.70	15	1,371	1.09%
2022/11/29	4	41.06	0	0.00	41.15	4	1,315	0.30%
2022/11/25	0	0.00	4	37.26	36.90	-4	1,371	-0.29%
2022/11/24	1	38.20	0	37.65	38.10	1	1,392	0.07%
2022/11/22	0.4	37.85	0	0.00	37.30	0.4	1,443	0.03%
2022/11/17	3	38.95	0	0.00	38.95	3	1,479	0.20%
2022/11/16	0	0.00	1	39.00	38.30	-1	1,530	-0.07%
2022/11/15	1	38.40	0	0.00	39.20	1	1,586	0.06%
2022/11/14	1	36.40	0	0.00	37.70	1	1,669	0.06%
2022/11/11	7	37.04	0	0.00	35.90	7	1,721	0.41%
2022/11/10	0	0.00	2	37.40	37.30	-2	1,759	-0.11%
2022/11/09	2	38.10	0	0.00	38.05	2	2,017	0.10%
2022/11/08	2	38.03	0	0.00	38.20	2	2,152	0.09%
2022/11/07	2	37.40	0	0.00	37.40	2	2,308	0.09%
2022/10/21	1	35.00	0	0.00	34.55	1	4,465	0.02%
2022/10/17	0	0.00	1	36.40	36.60	-1	4,895	-0.02%
2022/10/13	1	35.50	0	0.00	33.90	1	4,988	0.02%
2022/10/12	1	36.80	4	37.20	37.10	-3	5,004	-0.06%
2022/10/11	1	38.80	0	0.00	38.15	1	5,058	0.02%
2022/10/06	1	40.35	1	40.40	40.50	0	5,380	0.00%
2022/10/05	0	0.00	1	40.80	40.75	-1	5,547	-0.02%
2022/10/04	0	0.00	2	39.85	39.95	-2	5,673	-0.04%
2022/09/29	4	38.45	0	0.00	38.40	4	5,923	0.07%
2022/09/28	1	39.75	1	38.35	37.90	0	6,001	0.00%
2022/09/27	2	39.60	0	40.35	41.00	2	6,068	0.03%
2022/09/26	7	40.12	0	0.00	39.80	7	6,150	0.11%
2022/09/22	2	42.50	4	42.80	44.40	-2	6,199	-0.03%
2022/09/21	7.5	43.64	0	0.00	43.45	7.5	6,218	0.12%
2022/09/20	1	45.05	0	0.00	45.20	1	6,241	0.02%
2022/09/19	1	45.75	0	0.00	45.10	1	6,284	0.02%
2022/09/16	1.5	47.07	0	0.00	46.50	1.5	6,299	0.02%
2022/09/14	6	47.89	0	0.00	48.85	6	6,316	0.09%
2022/09/12	2	50.00	4	49.38	50.10	-2	6,391	-0.03%
2022/09/08	0	0.00	1	48.80	48.90	-1	6,424	-0.02%
2022/09/07	1	48.25	0	0.00	48.50	1	6,498	0.02%
2022/09/06	3	49.57	3.1	49.31	49.20	-0.1	6,630	0.00%
2022/09/05	3.4	52.11	2	52.35	51.00	1.4	6,817	0.02%
2022/09/02	0.6	52.40	6	52.59	52.40	-5.4	6,815	-0.08%
2022/08/31	1	51.70	15	51.45	51.60	-14	6,771	-0.21%
2022/08/30	8	50.55	1	51.00	51.20	7	6,791	0.10%
2022/08/29	1	48.50	3	48.38	48.85	-2	6,821	-0.03%
2022/08/26	2	50.20	0	0.00	49.95	2	6,899	0.03%
2022/08/25	2	49.45	10	49.50	49.90	-8	7,080	-0.11%
2022/08/24	1	49.70	0	49.10	49.00	1	7,500	0.01%
2022/08/23	14	49.15	5	49.39	49.00	9	8,012	0.11%
2022/08/22	4	49.86	2	49.25	49.05	2	8,025	0.02%
2022/08/19	5	51.52	2	52.20	51.20	3	7,992	0.04%
2022/08/18	1.1	51.50	2	51.15	51.50	-1	7,962	-0.01%
2022/08/17	3	50.73	3	50.73	51.50	0	8,485	0.00%
2022/08/16	13	52.25	9	52.68	51.10	4	8,525	0.05%
2022/08/15	5	50.92	4	50.90	50.40	1	8,271	0.01%
2022/08/12	23	48.86	27	48.74	48.70	-4	8,128	-0.05%
2022/08/11	33	51.92	33	51.69	51.60	0	7,967	0.00%
2022/08/10	21	52.30	20	52.19	51.40	1	7,773	0.01%
2022/08/09	13	49.17	17	49.92	51.50	-4	7,113	-0.06%
2022/08/08	11	46.79	26.2	47.07	46.90	-15.2	6,810	-0.22%
2022/08/05	4	44.93	1	45.00	45.30	3	6,640	0.05%
2022/08/04	18	44.61	9	44.37	44.10	9	6,597	0.14%
2022/08/03	27	46.76	25	46.38	45.00	2	6,519	0.03%
2022/08/02	17	46.60	9	46.46	46.00	8	6,271	0.13%
2022/08/01	4.1	44.57	8	46.10	46.50	-4	6,076	-0.07%
2022/07/29	1	44.70	2	44.40	44.35	-1	5,961	-0.02%
2022/07/28	7.1	44.64	3	43.97	43.90	4.1	5,936	0.07%
2022/07/27	13	46.30	24	46.66	45.30	-11	5,858	-0.19%
2022/07/26	3	44.37	10	43.75	43.60	-7	5,595	-0.13%
2022/07/25	4	45.45	1	45.15	45.75	3	5,535	0.05%
2022/07/22	16	46.50	7	46.65	45.20	9	5,515	0.16%
2022/07/21	27	45.80	12	46.35	46.35	15	5,430	0.28%
2022/07/20	11	45.87	10	45.23	45.00	1	5,356	0.02%
2022/07/19	10	45.65	10	45.30	45.20	0	5,328	0.00%
2022/07/18	16	45.12	22	45.22	45.25	-6	5,298	-0.11%
2022/07/15	22	45.23	20	44.96	44.90	2	5,258	0.04%
2022/07/14	9	44.02	7	43.76	45.15	2	5,183	0.04%
2022/07/13	10	42.21	13	42.60	42.65	-3	4,981	-0.06%
2022/07/12	13	39.97	1	39.85	38.80	12	4,835	0.25%
2022/07/11	14	44.55	3	44.38	43.10	11	4,733	0.23%
2022/07/08	2	44.55	2	44.65	44.25	0	4,659	0.00%
2022/07/07	3	43.27	4	43.58	43.45	-1	4,569	-0.02%
2022/07/06	8.1	43.79	10	43.12	42.10	-1.9	4,503	-0.04%
2022/07/05	3	45.50	1	47.60	44.95	2	4,485	0.04%
2022/07/04	1	46.75	1	48.00	46.30	0	4,428	0.00%
2022/07/01	14	52.35	3	53.00	49.75	11	4,379	0.25%
2022/06/30	1	54.30	2	54.30	55.20	-1	4,355	-0.02%
2022/06/29	0	0.00	1	56.00	55.20	-1	4,360	-0.02%
2022/06/28	3	54.97	1	54.90	55.20	2	4,408	0.05%
2022/06/27	1	57.10	1	57.20	56.60	0	4,423	0.00%
2022/06/24	4	54.98	0	0.00	55.00	4	4,505	0.09%
2022/06/23	1	54.80	0	0.00	54.50	1	4,618	0.02%
2022/06/22	5	55.04	1	54.80	54.60	4	4,838	0.08%
2022/06/20	0	0.00	1	55.60	54.70	-1	4,925	-0.02%
2022/06/17	2	58.20	1	58.40	58.00	1	4,884	0.02%
2022/06/16	1	60.00	9	61.90	59.80	-8	4,884	-0.16%
2022/06/15	4	61.48	8.1	61.86	61.00	-4.1	4,858	-0.08%
2022/06/14	18	61.20	12	60.13	60.80	6	4,734	0.13%
2022/06/13	9	58.53	1	59.70	58.30	8	4,530	0.18%
2022/06/10	10	61.17	2	60.20	60.00	8	4,522	0.18%
2022/06/08	4	61.05	1	60.80	61.00	3	4,472	0.07%
2022/06/07	6	61.10	8	61.85	61.60	-2	4,446	-0.04%
2022/06/06	13	62.01	15.1	61.25	61.00	-2.1	4,381	-0.05%
2022/06/02	20	64.04	23	64.29	63.30	-3	4,308	-0.07%
2022/06/01	45	63.57	64.1	64.80	64.00	-19.1	4,144	-0.46%
2022/05/31	40.1	62.87	43	62.57	62.40	-3	3,747	-0.08%
2022/05/30	1	58.80	2.5	59.16	59.00	-1.5	3,289	-0.05%
2022/05/27	1	58.50	2	58.35	58.50	-1	3,311	-0.03%
2022/05/26	1	58.40	0	0.00	57.90	1	3,325	0.03%
2022/05/25	49.1	59.34	38	59.47	58.60	11.1	3,260	0.34%
2022/05/24	8	57.70	20	58.83	59.40	-12	2,709	-0.44%
2022/05/23	3	54.60	0	0.00	54.00	3	2,599	0.12%
2022/05/20	2	55.60	0	0.00	54.60	2	2,635	0.08%
2022/05/19	2	55.50	0	0.00	55.40	2	2,642	0.08%
2022/05/18	0	0.00	1	57.90	57.00	-1	2,675	-0.04%
2022/05/17	1	55.30	1	55.90	57.50	0	2,727	0.00%
2022/05/16	1	54.20	1	54.30	54.30	0	2,729	0.00%
2022/05/12	1	53.90	3	54.20	53.00	-2	2,765	-0.07%
2022/05/11	8	54.24	0	0.00	54.00	8	2,769	0.29%
2022/05/10	1	53.80	0	0.00	55.10	1	2,781	0.04%
2022/05/09	0.5	55.81	0	0.00	55.60	0.5	2,789	0.02%
2022/05/06	1	56.20	0	0.00	57.10	1	2,797	0.04%
2022/05/05	0	56.80	4	57.23	57.80	-4	2,814	-0.14%
2022/05/04	0.5	57.00	0	0.00	56.10	0.5	2,853	0.02%
2022/05/03	0.5	56.20	0	0.00	56.10	0.5	2,864	0.02%
2022/04/29	1	55.40	0	0.00	56.30	1	2,886	0.03%
2022/04/28	4	55.30	0	0.00	55.00	4	2,896	0.14%
2022/04/27	7	54.13	0	0.00	54.70	7	2,894	0.24%
2022/04/26	21	56.51	2	56.65	56.30	19	2,890	0.66%
2022/04/25	3	57.37	0	0.00	56.90	3	2,909	0.10%
2022/04/22	3	60.67	0	0.00	59.20	3	2,906	0.10%
2022/04/21	4	60.03	3	60.50	60.00	1	2,916	0.03%
2022/04/20	4	60.88	14	61.30	61.20	-10	2,897	-0.35%
2022/04/19	12	57.45	5	57.90	57.00	7	2,880	0.24%
2022/04/18	6	57.08	10	56.80	56.80	-4	2,884	-0.14%
2022/04/15	2.5	57.83	1	57.40	56.70	1.5	2,900	0.05%
2022/04/14	3	60.00	0	0.00	59.90	3	2,893	0.10%
2022/04/13	3.5	60.27	6	60.80	60.20	-2.5	2,902	-0.09%
2022/04/12	2	60.45	3	60.60	59.70	-1	2,910	-0.03%
2022/04/11	4	63.44	11	62.77	61.00	-7	2,906	-0.24%
2022/04/08	0	0.00	2	67.40	66.30	-2	2,886	-0.07%
2022/04/07	1	67.50	1	68.10	67.10	0	2,887	0.00%
2022/04/06	2	68.05	0	0.00	67.70	2	2,853	0.07%
2022/04/01	8.2	67.99	5	67.30	67.30	3.2	2,846	0.11%
2022/03/31	11	65.57	22	66.17	69.00	-11	2,846	-0.39%
2022/03/30	9	67.16	4	67.83	66.60	5	2,779	0.18%
2022/03/29	11	66.81	3	65.77	68.00	8	2,737	0.29%
2022/03/28	21.2	67.02	5	67.60	67.40	16.2	2,626	0.62%
2022/03/25	11	66.86	17.6	69.67	70.50	-6.6	2,535	-0.26%
2022/03/24	7	61.74	13	62.56	64.10	-6	2,356	-0.25%
2022/03/23	5.2	58.75	0	0.00	58.30	5.2	2,262	0.23%
2022/03/22	0.1	57.74	2	57.85	58.70	-1.9	2,273	-0.08%
2022/03/21	2.2	58.20	5	58.60	57.70	-2.8	2,291	-0.12%
2022/03/18	8	57.08	5	58.80	58.90	3	2,301	0.13%
2022/03/17	0	0.00	0.1	53.90	53.70	-0.1	2,286	0.00%
2022/03/16	1.8	52.52	0	0.00	52.40	1.8	2,306	0.08%
2022/03/15	4	53.33	43	52.98	52.90	-39	2,347	-1.66%
2022/03/14	1	56.40	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	57.00	1	58.10	56.80	-1	2,402	-0.04%
2022/03/10	5	57.46	1	55.70	57.60	4	2,402	0.17%
2022/03/09	2	54.70	0	0.00	54.40	2	2,415	0.08%
2022/03/08	6	55.12	18	54.87	54.20	-12	2,501	-0.48%
2022/03/07	2	56.25	30	55.29	55.00	-28	2,598	-1.08%
2022/03/04	1	59.30	3	59.50	59.00	-2	2,626	-0.08%
2022/03/03	32	61.88	25	60.80	60.70	7	2,675	0.26%
2022/03/02	4	61.83	5.9	63.08	62.80	-1.9	2,699	-0.07%
2022/03/01	37	57.72	1	60.50	60.50	36	2,682	1.34%
2022/02/25	13	55.03	29	55.01	55.00	-16	2,718	-0.59%
2022/02/24	25.5	54.98	15	53.65	53.40	10.5	2,782	0.38%
2022/02/23	1.5	56.67	13	56.63	56.60	-11.5	2,784	-0.41%
2022/02/22	4	55.90	18	56.22	56.60	-14	2,874	-0.49%
2022/02/18	3	59.10	0	0.00	59.80	3	3,324	0.09%
2022/02/17	17	58.70	0	0.00	58.40	17	3,740	0.45%
2022/02/16	3.9	60.51	20	60.50	60.40	-16.1	3,954	-0.41%
2022/02/15	21	61.83	0	0.00	60.50	21	4,095	0.51%
2022/02/14	4.1	60.45	0	0.00	60.00	4.1	4,309	0.10%
2022/02/11	1	62.90	2	64.10	64.00	-1	4,352	-0.02%
2022/02/10	1	64.90	0	0.00	64.20	1	4,447	0.02%
2022/02/09	0	0.00	3	66.81	67.10	-3	4,654	-0.06%
2022/02/08	3	65.50	0	0.00	65.50	3	4,953	0.06%
2022/02/07	7	61.43	0	0.00	63.10	7	5,128	0.14%
2022/01/26	9	62.57	12	60.61	60.50	-3	5,160	-0.06%
2022/01/25	11	65.44	7	64.61	64.00	4	5,268	0.08%
2022/01/24	12	65.62	13	65.22	65.10	-1	5,382	-0.02%
2022/01/21	1	67.80	5	67.90	67.50	-4	5,465	-0.07%
2022/01/20	7	69.23	0	0.00	68.80	7	5,582	0.13%
2022/01/19	7	68.46	7	68.33	68.30	0	5,807	0.00%
2022/01/18	2	71.10	5	70.16	69.40	-3	6,106	-0.05%
2022/01/14	6	68.30	0	0.00	67.90	6	6,285	0.10%
2022/01/13	9	68.62	5	68.50	68.40	4	6,345	0.06%
2022/01/12	1	68.80	31	68.51	68.60	-30	6,368	-0.47%
2022/01/11	2	69.80	0	0.00	69.90	2	6,406	0.03%
2022/01/10	7.1	70.00	0	0.00	70.00	7.1	6,445	0.11%
2022/01/07	12	71.31	3	71.60	71.60	9	6,482	0.14%
2022/01/06	1	74.10	25	73.80	73.50	-24	6,535	-0.37%
2022/01/05	20	75.50	25	77.59	75.50	-5	6,642	-0.08%
2022/01/04	31	77.14	1	76.20	77.00	30	6,699	0.45%
2021/12/30	1	76.00	3	77.17	79.70	-2	6,857	-0.03%
2021/12/28	1	74.50	0	0.00	74.40	1	7,212	0.01%
2021/12/27	6	75.25	6	75.48	75.60	0	7,377	0.00%
2021/12/24	1	74.50	0	0.00	73.40	1	7,585	0.01%
2021/12/22	1	73.00	3	73.10	73.00	-2	7,950	-0.03%
2021/12/21	5	72.30	0.5	72.11	71.90	4.5	8,098	0.06%
2021/12/20	9	71.80	4.1	71.90	71.60	4.9	8,336	0.06%
2021/12/17	1	74.91	0.5	75.10	75.00	0.5	8,634	0.01%
2021/12/16	0	0.00	3	76.97	77.80	-3	8,969	-0.03%
2021/12/15	0	0.00	3	77.07	77.00	-3	9,349	-0.03%
2021/12/14	7	77.93	0	0.00	78.30	7	9,677	0.07%
2021/12/13	1	81.00	8.2	80.73	80.70	-7.2	9,673	-0.07%
2021/12/10	0.1	78.95	30	79.17	79.40	-29.9	9,658	-0.31%
2021/12/09	32	80.10	1	80.50	80.10	31	9,649	0.32%
2021/12/08	0	0.00	1	80.30	80.30	-1	9,634	-0.01%
2021/12/07	0.1	79.50	2.2	79.20	79.30	-2.1	9,649	-0.02%
2021/12/06	2	77.75	0	0.00	77.60	2	9,680	0.02%
2021/12/03	4	78.43	0	0.00	78.20	4	9,742	0.04%
2021/12/02	1.2	77.87	2	78.70	77.00	-0.8	9,777	-0.01%
2021/12/01	8.1	78.07	23	79.18	80.40	-14.9	9,784	-0.15%
2021/11/30	2	82.25	0	0.00	80.90	2	9,731	0.02%
2021/11/29	6	80.84	1	77.00	81.50	5	9,750	0.05%
2021/11/26	2	81.35	2	83.00	80.40	0	9,718	0.00%
2021/11/25	1	84.68	0	0.00	84.30	1	9,740	0.01%
2021/11/24	0	0.00	1	84.20	87.80	-1	9,806	-0.01%
2021/11/23	6.2	85.26	2	83.45	83.30	4.2	9,799	0.04%
2021/11/22	11	87.07	6	86.92	86.80	5	9,845	0.05%
2021/11/19	13	87.27	4	87.38	86.80	9	10,070	0.09%
2021/11/18	32	89.39	9.1	88.15	86.00	22.9	10,340	0.22%
2021/11/17	10	89.35	5.1	91.89	90.70	4.9	10,275	0.05%
2021/11/16	17	93.02	63.2	93.01	95.00	-46.2	10,092	-0.46%
2021/11/15	23	82.42	7.3	88.02	88.70	15.7	9,805	0.16%
2021/11/12	24.2	81.71	14	81.91	80.70	10.2	9,768	0.10%
2021/11/11	57	81.81	34.1	81.81	82.50	23	9,816	0.23%
2021/11/10	21	78.26	4.2	78.57	78.20	16.8	9,977	0.17%
2021/11/09	13.1	77.01	2	77.55	77.80	11.1	10,060	0.11%
2021/11/08	50.1	80.93	19	79.92	79.50	31.1	10,052	0.31%
2021/11/05	21	82.55	4.9	82.93	86.00	16.1	9,997	0.16%
2021/11/04	6	80.13	11	79.15	81.00	-5	9,808	-0.05%
2021/11/03	5	74.06	3	74.00	73.70	2	9,798	0.02%
2021/11/02	6.9	74.74	2	74.25	73.70	4.9	9,912	0.05%
2021/11/01	8	79.10	3	80.07	78.10	5	10,096	0.05%
2021/10/29	5	78.41	9	78.58	78.80	-4	10,062	-0.04%
2021/10/28	11.1	77.86	6	79.03	77.30	5.1	10,064	0.05%
2021/10/27	24	79.94	7	80.46	79.50	17	10,210	0.17%
2021/10/26	7	74.81	17.1	76.82	79.00	-10.1	10,191	-0.10%
2021/10/25	6	67.22	9	68.82	72.70	-3	10,051	-0.03%
2021/10/22	7	66.30	2	67.20	66.10	5	10,247	0.05%
2021/10/21	4	70.25	3	71.47	68.60	1	10,553	0.01%
2021/10/20	4	70.40	1	70.50	70.50	3	11,292	0.03%
2021/10/19	3	71.37	1	72.50	70.70	2	11,802	0.02%
2021/10/18	3	69.70	0	0.00	70.00	3	11,979	0.03%
2021/10/15	1	68.20	2	68.50	69.80	-1	12,325	-0.01%
2021/10/14	2.1	66.48	2	67.55	68.00	0.1	12,705	0.00%
2021/10/13	6.1	67.57	21	69.57	68.50	-14.9	13,009	-0.11%
2021/10/12	6	72.98	0	0.00	73.40	6	13,525	0.04%
2021/10/08	7	72.54	7	72.66	72.20	0	14,514	0.00%
2021/10/07	7	73.51	3	74.27	74.50	4	15,483	0.03%
2021/10/06	14.1	74.16	6	74.98	71.90	8.1	16,382	0.05%
2021/10/05	10.8	79.26	0	0.00	79.40	10.8	16,456	0.07%
2021/10/04	3	74.33	41	77.48	77.50	-38	16,672	-0.23%
2021/10/01	19	83.56	7	82.83	79.40	12	16,586	0.07%
2021/09/30	7	84.30	14	84.85	88.20	-7	16,565	-0.04%
2021/09/29	10	79.37	39	81.07	82.50	-29	16,598	-0.17%
2021/09/28	13	78.57	26	79.40	80.70	-13	16,797	-0.08%
2021/09/27	57	78.99	5	79.46	80.00	52	17,362	0.30%
2021/09/24	5	74.04	32	74.82	77.00	-27	18,015	-0.15%
2021/09/23	30	72.13	4.1	73.11	76.90	26	17,834	0.15%
2021/09/22	2	71.50	39	71.01	72.20	-37	17,619	-0.21%
2021/09/17	2	63.00	18	64.13	65.70	-16	17,474	-0.09%
2021/09/16	2	58.40	0	0.00	59.90	2	17,333	0.01%
2021/09/15	6	58.42	0	0.00	57.30	6	17,507	0.03%
2021/09/14	0	0.00	2	58.25	57.70	-2	17,715	-0.01%
2021/09/10	0	0.00	4	59.43	59.40	-4	18,278	-0.02%
2021/09/09	1	58.80	9	58.69	59.40	-8	18,661	-0.04%
2021/09/08	2	59.10	2	59.20	58.10	0	18,879	0.00%
2021/09/07	2	58.10	2	57.50	59.10	0	19,428	0.00%
2021/09/06	4	58.60	0	0.00	59.10	4	20,152	0.02%
2021/09/03	8	58.96	1	59.50	58.50	7	20,537	0.03%
2021/09/02	0.1	57.80	6	57.58	58.10	-6	21,454	-0.03%
2021/08/31	0	0.00	4	60.40	59.10	-4	22,326	-0.02%
2021/08/30	2	58.95	3	59.07	58.80	-1	22,832	0.00%
2021/08/27	0	0.00	2	56.40	56.50	-2	23,183	-0.01%
2021/08/26	0	0.00	5	55.96	56.40	-5	23,269	-0.02%
2021/08/25	8	55.69	0	0.00	57.60	8	23,488	0.03%
2021/08/24	36	53.94	20.3	53.12	54.50	15.7	23,389	0.07%
2021/08/23	6	49.33	3	48.60	49.55	3	23,065	0.01%
2021/08/20	1	47.10	1	47.10	46.80	0	22,978	0.00%
2021/08/19	4	48.54	2	48.40	47.80	2	22,900	0.01%
2021/08/18	1	44.90	1	45.50	50.80	0	22,755	0.00%
2021/08/17	7.2	45.23	6	45.13	46.25	1.2	22,562	0.01%
2021/08/16	21	46.14	23	48.44	45.60	-2	22,394	-0.01%
2021/08/13	6	49.46	5	51.00	48.15	1	22,051	0.00%
2021/08/12	1	50.80	0	0.00	51.00	1	21,986	0.00%
2021/08/11	6	50.45	1	50.30	49.85	5	21,968	0.02%
2021/08/10	2	52.90	10.4	52.15	51.50	-8.4	21,874	-0.04%
2021/08/09	4	53.50	2	53.95	52.20	2	21,856	0.01%
2021/08/06	8	55.54	15	55.25	55.20	-7	21,775	-0.03%
2021/08/05	7	58.20	12.1	58.44	57.30	-5.1	21,713	-0.02%
2021/08/04	6	55.97	3	56.37	56.50	3	21,521	0.01%
2021/08/03	5	56.30	5	56.00	55.60	0	21,570	0.00%
2021/08/02	12	55.85	2	55.45	56.00	10	21,517	0.05%
2021/07/30	3	57.63	4	57.95	58.20	-1	21,336	0.00%
2021/07/29	15.5	58.86	12	59.61	58.50	3.5	21,197	0.02%
2021/07/28	19	58.92	9	58.72	58.40	10	21,126	0.05%
2021/07/27	25.3	62.43	8	61.44	61.30	17.3	21,034	0.08%
2021/07/26	54	65.41	36	65.86	63.80	18	20,819	0.09%
2021/07/23	22	61.06	47	61.93	63.50	-25	20,268	-0.12%
2021/07/22	3	58.30	0	0.00	57.90	3	20,195	0.01%
2021/07/21	3	58.63	8.2	59.87	57.70	-5.2	20,085	-0.03%
2021/07/20	11	59.45	18	60.97	58.60	-7	19,787	-0.04%
2021/07/19	13	62.93	8	62.28	62.40	5	19,534	0.03%
2021/07/16	91	63.12	170	63.20	61.90	-79	19,444	-0.41%	大賣/
2021/07/15	96.8	62.17	36.3	62.72	62.00	60.5	18,986	0.32%
2021/07/14	51.3	57.41	136.1	59.81	59.50	-84.8	18,185	-0.47%	大賣/
2021/07/13	21.1	55.97	84	56.69	57.00	-62.9	17,799	-0.35%
2021/07/12	20.2	51.81	4	51.60	52.50	16.2	17,289	0.09%
2021/07/09	5	51.56	15	51.34	50.50	-10	17,635	-0.06%
2021/07/08	10	49.25	1	49.50	48.85	9	17,955	0.05%
2021/07/07	8	51.09	4	49.19	49.05	4	18,376	0.02%
2021/07/06	20	53.22	3	53.47	52.00	17	18,404	0.09%
2021/07/05	21	53.29	28	54.27	53.60	-7	18,275	-0.04%
2021/07/02	28	53.43	25	54.26	53.00	3	18,035	0.02%
2021/07/01	45	54.63	62.1	54.56	55.00	-17.1	17,381	-0.10%
2021/06/30	5	48.52	6	49.39	50.00	-1	16,481	-0.01%
2021/06/29	11	49.56	2	48.23	47.70	9	16,321	0.06%
2021/06/28	40	48.93	20	49.73	50.40	20	16,180	0.12%
2021/06/25	11	49.87	0	0.00	49.65	11	15,939	0.07%
2021/06/24	6	51.40	26	51.59	50.60	-20	15,743	-0.13%
2021/06/23	32	50.75	12	51.09	51.50	20	15,534	0.13%
2021/06/22	22	51.60	34	52.23	52.00	-12	15,340	-0.08%
2021/06/21	26	51.22	2	51.45	50.30	24	15,136	0.16%
2021/06/18	30.1	54.18	34	51.94	52.20	-4	14,954	-0.03%
2021/06/17	29	53.41	60	53.72	53.50	-31	14,540	-0.21%
2021/06/16	33	54.64	64	55.22	53.10	-31	14,287	-0.22%
2021/06/15	70	52.39	82	53.81	54.70	-12	13,773	-0.09%
2021/06/11	36	49.24	25	49.55	50.50	11	13,232	0.08%
2021/06/10	40	48.56	145	49.81	49.35	-105	12,804	-0.82%	大賣/鉅額交易
2021/06/09	30	46.31	97	46.19	46.20	-67	11,856	-0.57%
2021/06/08	37	43.70	37	43.65	43.40	0	11,202	0.00%
2021/06/07	76	42.93	37	42.94	43.00	39	10,929	0.36%
2021/06/04	20	43.36	97	43.74	44.80	-77	10,341	-0.74%
2021/06/03	8	40.45	7	40.94	40.75	1	9,885	0.01%
2021/06/02	18	40.68	30	40.56	39.60	-12	9,774	-0.12%
2021/06/01	6	36.97	165	36.35	38.50	-159	9,457	-1.68%	大賣/鉅額交易
2021/05/31	5	35.20	4	36.20	35.00	1	9,328	0.01%
2021/05/28	13	35.50	42	36.16	35.40	-29	9,346	-0.31%
2021/05/27	4	34.70	2	34.68	34.45	2	9,361	0.02%
2021/05/26	1	34.15	0	0.00	34.15	1	9,430	0.01%
2021/05/25	1	34.20	1.1	33.72	34.15	-0.1	9,578	0.00%
2021/05/24	0	0.00	2	32.25	33.10	-2	9,675	-0.02%
2021/05/21	1	32.25	6	32.43	32.25	-5	9,741	-0.05%
2021/05/20	9	32.83	8	32.24	32.05	1	9,865	0.01%
2021/05/19	3.1	31.25	8	30.71	32.00	-5	9,867	-0.05%
2021/05/18	5	28.05	8	29.68	29.75	-3	9,866	-0.03%
2021/05/17	61	27.26	10	27.96	27.05	51	9,851	0.52%
2021/05/14	41.2	29.22	11	29.63	30.00	30.2	9,781	0.31%
2021/05/13	3	30.02	3	30.25	29.90	0	9,703	0.00%
2021/05/12	89	31.89	6	32.49	31.15	83	9,636	0.86%
2021/05/11	40	34.60	6	34.88	34.40	34	9,527	0.36%
2021/05/10	5	38.01	4	38.26	38.20	1	9,448	0.01%
2021/05/07	3	38.67	13	38.62	39.25	-10	9,455	-0.11%
2021/05/06	12.2	36.88	7	37.52	36.55	5.2	9,436	0.05%
2021/05/05	8	37.29	4	38.15	36.55	4	9,429	0.04%
2021/05/04	32	38.17	5	38.25	36.85	27	9,431	0.29%
2021/05/03	17	41.76	2	42.48	40.55	15	9,292	0.16%
2021/04/29	20	45.08	15.9	45.09	44.90	4.1	9,237	0.04%
2021/04/28	44	43.70	47.3	44.78	46.80	-3.3	9,191	-0.04%
2021/04/27	2	42.45	5	42.41	42.55	-3	9,246	-0.03%
2021/04/26	7	41.91	10	41.84	41.90	-3	9,660	-0.03%
2021/04/23	18	41.79	7	42.15	42.00	11	9,709	0.11%
2021/04/22	23.4	42.33	27	40.91	40.55	-3.7	9,708	-0.04%
2021/04/21	11.2	43.96	1.3	44.55	43.45	9.9	9,536	0.10%
2021/04/20	28.1	44.25	67	43.42	44.00	-38.9	9,436	-0.41%
2021/04/19	53	47.72	77	46.47	45.25	-24	9,264	-0.26%
2021/04/16	65	47.61	68.5	48.27	49.35	-3.5	8,688	-0.04%
2021/04/15	126	45.75	60	46.02	44.90	66	8,211	0.80%	大買/
2021/04/14	19	41.49	30.5	41.88	42.90	-11.5	7,660	-0.15%
2021/04/13	17.5	41.07	33	41.15	39.00	-15.5	7,316	-0.21%
2021/04/12	3	38.10	22	37.94	39.95	-19	6,883	-0.28%
2021/04/09	1	36.20	18	36.28	36.35	-17	6,770	-0.25%
2021/04/08	22	35.95	25.2	36.01	35.95	-3.2	6,852	-0.05%
2021/04/07	0.1	35.00	1	35.20	35.25	-0.9	6,755	-0.01%
2021/04/06	0	0.00	3	34.95	34.95	-3	6,727	-0.04%
2021/04/01	2	34.23	1	34.30	34.20	1	6,726	0.01%
2021/03/31	3	34.15	0	0.00	33.95	3	6,809	0.04%
2021/03/26	11	34.83	6	34.84	34.85	5	6,942	0.07%
2021/03/25	10	35.10	0	0.00	34.50	10	6,997	0.14%
2021/03/24	7	35.90	1.3	35.84	35.10	5.8	7,068	0.08%
2021/03/23	13	35.37	22	35.53	35.40	-9	7,046	-0.13%
2021/03/22	0	0.00	1	34.60	34.55	-1	7,038	-0.01%
2021/03/19	12	34.20	0	0.00	34.20	12	7,428	0.16%
2021/03/18	3	34.78	23	34.76	34.80	-20	7,666	-0.26%
2021/03/17	9.1	36.46	25	36.45	35.40	-16	7,901	-0.20%
2021/03/16	18.1	35.44	1	35.45	35.15	17.1	7,702	0.22%
2021/03/15	0	0.00	5	34.72	34.85	-5	7,713	-0.06%
2021/03/12	1	34.90	1	34.80	34.80	0	7,743	0.00%
2021/03/11	2	34.20	0	0.00	34.35	2	7,846	0.03%
2021/03/10	1	33.30	0	0.00	34.00	1	7,931	0.01%
2021/03/09	1	32.90	5	32.80	33.05	-4	8,048	-0.05%
2021/03/08	1	35.04	1	34.75	33.55	0	8,411	0.00%
2021/03/04	13.1	34.73	6	35.05	35.00	7.1	8,966	0.08%
2021/03/02	2.1	34.71	46	34.71	35.00	-44	9,307	-0.47%
2021/02/26	4	35.43	0	0.00	35.40	4	9,362	0.04%
2021/02/25	67	36.39	23	36.00	35.50	44	9,728	0.45%
2021/02/24	12	35.50	16	35.52	35.45	-4	9,758	-0.04%
2021/02/23	4	34.33	0	0.00	34.95	4	9,674	0.04%
2021/02/22	20	35.05	23	35.07	34.90	-3	9,605	-0.03%
2021/02/19	11	33.79	8	34.16	33.85	3	9,463	0.03%
2021/02/18	16	33.41	20	32.55	33.45	-4	9,386	-0.04%
2021/02/17	0	0.00	1	32.10	32.15	-1	9,330	-0.01%
2021/02/05	4	30.55	0	0.00	30.35	4	9,309	0.04%
2021/02/03	0	0.00	1	30.95	31.15	-1	9,645	-0.01%
2021/02/02	10	31.00	1	31.35	31.00	9	9,607	0.09%
2021/02/01	1	30.60	8	30.50	30.55	-7	9,563	-0.07%
2021/01/29	0.1	32.55	0	0.00	31.85	0.1	9,492	0.00%
2021/01/28	3	33.43	0	0.00	32.85	3	9,430	0.03%
2021/01/27	11	33.64	2	33.30	33.70	9	9,358	0.10%
2021/01/26	4	33.08	17	33.79	33.05	-13	9,297	-0.14%
2021/01/25	13	32.75	5	32.68	32.65	8	9,200	0.09%
2021/01/22	3	32.95	6	32.03	32.45	-3	9,131	-0.03%
2021/01/21	14	33.64	4	33.45	33.25	10	8,997	0.11%
2021/01/20	31	34.76	16	34.39	33.30	15	8,775	0.17%
2021/01/19	2	35.00	6	35.61	36.95	-4	8,249	-0.05%
2021/01/18	4	33.65	2	33.48	33.60	2	7,742	0.03%
2021/01/15	4	34.03	0	0.00	34.20	4	7,591	0.05%
2021/01/14	1	32.45	0	0.00	32.50	1	7,401	0.01%
2021/01/13	2	32.30	0	0.00	32.50	2	7,308	0.03%
2021/01/12	5	32.88	0	0.00	32.00	5	7,224	0.07%
2021/01/08	0	0.00	1	32.55	32.40	-1	7,069	-0.01%
2021/01/06	12	34.28	42	34.30	33.20	-30	6,934	-0.43%
2021/01/05	8	33.46	1	34.00	33.05	7	6,555	0.11%
2021/01/04	9	33.30	12	33.62	33.55	-3	6,475	-0.05%
2020/12/31	7	33.16	10	33.36	33.35	-3	6,337	-0.05%
2020/12/30	5	32.10	0	0.00	31.80	5	6,122	0.08%
2020/12/29	0	0.00	10	32.60	32.10	-10	6,086	-0.16%
2020/12/25	4	32.43	3	32.45	32.00	1	5,999	0.02%
2020/12/24	7	31.87	7	31.83	31.85	0	5,900	0.00%
2020/12/23	1	30.50	1	31.05	31.25	0	5,853	0.00%
2020/12/22	11	32.24	0	0.00	30.55	11	5,826	0.19%
2020/12/21	2	32.25	1	32.90	32.15	1	5,804	0.02%
2020/12/18	5	33.05	25	32.27	33.05	-20	5,745	-0.35%
2020/12/17	1	32.20	28	32.17	32.30	-27	5,643	-0.48%
2020/12/16	12	32.92	0	0.00	32.90	12	5,570	0.22%
2020/12/15	19	33.64	19	33.23	32.75	0	5,444	0.00%
2020/12/14	20	33.81	27	34.33	34.85	-7	5,034	-0.14%
2020/12/11	40	31.64	30	32.16	31.70	10	4,764	0.21%
2020/12/10	2	30.70	0	0.00	30.40	2	4,431	0.05%
2020/12/09	1	31.00	2	31.00	31.00	-1	4,376	-0.02%
2020/12/08	2	30.85	12	30.56	30.60	-10	4,338	-0.23%
2020/12/07	27	30.50	6	31.21	30.90	21	4,287	0.49%
2020/12/04	11	30.46	0	0.00	30.45	11	4,150	0.27%
2020/12/02	15	31.76	4	33.20	31.25	11	4,006	0.27%
2020/12/01	2	31.40	0	0.00	31.95	2	3,632	0.06%
2020/11/30	1	29.85	0	0.00	30.05	1	3,213	0.03%
2020/11/27	3	28.70	18	28.62	29.00	-15	3,069	-0.49%
2020/11/26	0	0.00	2	28.20	27.60	-2	2,891	-0.07%
2020/11/25	6	26.76	2	26.95	27.10	4	2,697	0.15%
2020/11/24	1	28.35	4	28.38	27.30	-3	2,609	-0.11%
2020/11/23	0	0.00	10	26.22	27.15	-10	2,327	-0.43%
2020/11/20	0.9	24.60	24	24.71	24.70	-23.1	2,263	-1.02%
2020/11/18	2	23.60	3	23.72	23.85	-1	2,489	-0.04%
2020/11/16	0	0.00	3	23.83	23.90	-3	2,520	-0.12%
2020/11/13	7	23.52	0	0.00	23.65	7	2,525	0.28%
2020/11/12	24	25.19	31	25.21	24.15	-7	2,505	-0.28%
2020/11/11	4	23.63	2	23.23	23.60	2	2,300	0.09%
2020/11/09	0	0.00	1	22.25	22.05	-1	2,236	-0.04%
2020/11/05	3	22.18	0	0.00	22.15	3	2,310	0.13%
2020/11/03	0	0.00	0	21.55	22.05	0	2,376	0.00%
2020/10/26	0	0.00	3	22.85	22.55	-3	2,781	-0.11%
2020/10/23	0	0.00	30	22.70	22.85	-30	2,769	-1.08%
2020/10/22	0	0.00	2	22.85	22.65	-2	2,815	-0.07%
2020/10/21	1	23.00	4	22.83	22.85	-3	2,821	-0.11%
2020/10/19	6	22.31	1	22.60	22.30	5	2,829	0.18%
2020/10/15	2	21.95	0	0.00	22.00	2	2,921	0.07%
2020/10/13	1	21.55	0	0.00	21.85	1	2,941	0.03%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/09/25	1	21.75	0	0.00	21.80	1	3,162	0.03%
2020/09/24	1	22.30	0	0.00	22.50	1	3,162	0.03%
2020/09/22	1	23.00	1	23.20	23.05	0	3,512	0.00%
2020/09/21	1	23.50	0	0.00	23.65	1	3,644	0.03%
2020/09/18	0	0.00	10	24.10	24.00	-10	3,654	-0.27%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/15	1	23.95	11	24.10	23.95	-10	3,699	-0.27%
2020/09/10	1	24.15	0	0.00	24.15	1	3,782	0.03%
2020/09/09	12	24.31	2	24.30	24.40	10	3,826	0.26%
2020/09/07	20	24.30	21	25.26	24.30	-1	3,832	-0.03%
2020/09/04	22	24.17	0	0.00	24.15	22	3,763	0.58%
2020/09/02	0	0.00	1	25.15	24.75	-1	3,778	-0.03%
2020/08/31	3	24.40	3	24.30	24.25	0	3,711	0.00%
2020/08/28	1	24.80	0	0.00	24.80	1	3,777	0.03%
2020/08/27	17	25.27	22	25.64	25.25	-5	3,765	-0.13%
2020/08/26	2	24.90	40	25.09	25.30	-38	3,726	-1.02%
2020/08/25	30	24.78	25	25.10	24.20	5	3,625	0.14%
2020/08/24	20	23.59	28	23.66	23.80	-8	3,366	-0.24%
2020/08/21	3	22.18	3	22.70	22.60	0	3,355	0.00%
2020/08/20	8	21.93	0	0.00	21.75	8	3,350	0.24%
2020/08/19	1	23.90	0	0.00	23.55	1	3,330	0.03%
2020/08/18	1	24.15	0	0.00	24.15	1	3,316	0.03%
2020/08/17	1	24.50	1	24.70	24.50	0	3,398	0.00%
2020/08/14	1	24.05	0	0.00	24.10	1	3,330	0.03%
2020/08/13	1	23.70	0	0.00	23.90	1	3,316	0.03%
2020/08/11	5	23.90	1	24.00	23.75	4	3,280	0.12%
2020/08/10	0	0.00	68	23.79	23.45	-68	3,284	-2.07%
2020/08/07	2	23.90	6	24.02	23.85	-4	3,274	-0.12%
2020/08/06	141	25.02	52	24.74	24.50	89	3,233	2.75%	大買/
2020/08/05	0	0.00	16	23.62	24.00	-16	3,023	-0.53%
2020/08/04	1	23.55	3	23.03	23.10	-2	2,934	-0.07%
2020/08/03	0	0.00	1	23.10	23.30	-1	2,910	-0.03%
2020/07/30	2	22.35	0	0.00	22.35	2	2,932	0.07%
2020/07/29	1	22.00	0	0.00	22.25	1	2,956	0.03%
2020/07/28	0	0.00	2	22.28	21.70	-2	2,973	-0.07%
2020/07/24	1	22.45	0	0.00	22.30	1	3,072	0.03%
2020/07/22	3	22.70	6	23.41	23.45	-3	3,172	-0.09%
2020/07/21	3	22.27	0	0.00	22.00	3	3,109	0.10%
2020/07/20	2	21.30	0	0.00	21.75	2	3,150	0.06%
2020/07/17	3	22.00	0	0.00	21.65	3	3,140	0.10%
2020/07/13	1	22.45	0	0.00	22.65	1	3,144	0.03%
2020/07/10	1	22.60	0	0.00	22.60	1	3,156	0.03%
2020/07/09	5	23.55	8	23.88	23.55	-3	3,130	-0.10%
2020/07/08	1	23.50	0	0.00	23.65	1	3,059	0.03%
2020/07/07	3	23.62	43	23.49	23.50	-40	3,043	-1.31%
2020/07/06	43	23.95	0	0.00	23.90	43	3,037	1.42%
2020/07/03	14	23.75	0	0.00	23.75	14	3,093	0.45%
2020/07/02	14	23.69	10	23.81	23.60	4	3,076	0.13%
2020/07/01	14	24.76	12	24.55	24.20	2	3,015	0.07%
2020/06/30	26	22.79	33	23.02	23.55	-7	2,648	-0.26%
2020/06/29	2	21.30	2	21.45	21.45	0	2,501	0.00%
2020/06/24	4	22.04	3	22.08	21.80	1	2,487	0.04%
2020/06/23	2	21.70	1	21.90	21.75	1	2,453	0.04%
2020/06/19	1	23.05	0	0.00	22.50	1	2,476	0.04%
2020/06/18	1	22.35	2	22.88	22.70	-1	2,472	-0.04%
2020/06/16	1	21.55	3	21.95	21.85	-2	2,403	-0.08%
2020/06/15	1	20.85	1	21.25	21.30	0	2,372	0.00%
2020/06/12	3	20.07	3	20.47	20.65	0	2,364	0.00%
2020/06/11	7	21.60	2	21.53	21.15	5	2,390	0.21%
2020/06/09	0	0.00	1	22.10	22.35	-1	2,376	-0.04%
2020/06/08	1	22.10	0	22.10	22.10	1	2,381	0.04%
2020/06/04	1	22.95	1	22.95	22.50	0	2,400	0.00%
2020/06/03	1	22.30	2	22.50	22.30	-1	2,291	-0.04%
2020/06/02	15	22.77	34	22.54	22.65	-19	2,260	-0.84%
2020/06/01	0	0.00	6	21.77	22.05	-6	2,115	-0.28%
2020/05/28	0	0.00	1	21.75	21.00	-1	2,076	-0.05%
2020/05/27	1	21.65	0	0.00	21.40	1	2,033	0.05%
2020/05/26	0	0.00	2	21.75	21.70	-2	2,028	-0.10%
2020/05/22	0	0.00	1	21.50	21.40	-1	1,976	-0.05%
2020/05/21	0	0.00	2	21.45	21.50	-2	1,883	-0.11%
2020/05/19	1	21.10	0	0.00	21.20	1	1,863	0.05%
2020/05/18	0	0.00	1	21.35	21.50	-1	1,845	-0.05%
2020/05/15	6	20.93	3	20.57	20.55	3	1,817	0.16%
2020/05/07	0	0.00	2	21.55	21.50	-2	1,726	-0.12%
2020/05/06	30	21.50	3	21.40	21.35	27	1,703	1.58%
2020/05/05	2	21.60	2	22.10	21.35	0	1,669	0.00%
2020/05/04	2	21.58	25	20.94	21.80	-23	1,640	-1.40%
2020/04/30	0	0.00	1	21.25	21.25	-1	1,613	-0.06%
2020/04/29	22	20.99	5	21.24	21.30	17	1,596	1.06%
2020/04/28	7	20.54	13	21.00	21.00	-6	1,481	-0.41%
2020/04/27	0	0.00	1	18.95	19.10	-1	1,392	-0.07%
2020/04/24	0	0.00	1	18.55	18.45	-1	1,376	-0.07%
2020/04/23	3	18.50	3	18.65	18.55	0	1,336	0.00%
2020/04/22	1	17.10	2	17.80	17.70	-1	1,293	-0.08%
2020/04/21	10	17.50	0	0.00	17.35	10	1,288	0.78%
2020/04/20	20	18.40	0	0.00	17.95	20	1,278	1.56%
2020/04/17	0	0.00	2	18.70	18.10	-2	1,254	-0.16%
2020/04/16	0	0.00	1	18.10	18.25	-1	1,241	-0.08%
2020/04/15	4	18.35	0	0.00	18.15	4	1,235	0.32%
2020/04/09	20	18.25	26	17.67	17.60	-6	1,252	-0.48%
2020/04/08	10	17.75	23	17.17	17.75	-13	1,238	-1.05%
2020/04/07	0	0.00	16	15.96	16.15	-16	1,148	-1.39%
2020/04/06	0	0.00	1	15.30	15.50	-1	1,152	-0.09%
2020/04/01	1	14.95	1	15.10	15.10	0	1,219	0.00%
2020/03/31	1	15.20	0	0.00	15.15	1	1,471	0.07%
2020/03/30	0	0.00	0	15.25	15.20	0	1,615	0.00%
2020/03/26	4	15.08	4	15.18	15.25	0	1,615	0.00%
2020/03/25	3	15.20	11	15.45	15.00	-8	1,610	-0.50%
2020/03/24	0	0.00	11	14.45	14.45	-11	1,623	-0.68%
2020/03/20	20	13.10	13	13.10	13.20	7	1,650	0.42%
2020/03/19	14	12.50	0	0.00	12.10	14	1,631	0.86%
2020/03/18	15	13.74	0	0.00	13.40	15	1,614	0.93%
2020/03/17	2	14.65	0	0.00	14.15	2	1,605	0.12%
2020/03/13	22	16.90	20	16.90	17.40	2	1,634	0.12%
2020/03/12	5	18.89	3	19.10	18.70	2	1,631	0.12%
2020/03/11	2	21.05	1	21.85	20.30	1	1,609	0.06%
2020/03/10	1	21.30	0	0.00	21.25	1	1,583	0.06%
2020/03/09	1	20.30	0	0.00	20.10	1	1,561	0.06%
2020/03/05	0	0.00	5	20.80	20.80	-5	1,564	-0.32%
2020/03/03	1	20.45	0	0.00	20.25	1	1,568	0.06%
2020/02/27	6	20.48	0	0.00	20.25	6	1,562	0.38%
2020/02/26	0	0.00	2	21.30	21.30	-2	1,563	-0.13%
2020/02/25	1	21.25	0	0.00	21.35	1	1,573	0.06%
2020/02/21	1	21.55	0	0.00	21.50	1	1,562	0.06%
2020/02/17	2	21.65	15	21.68	21.60	-13	1,718	-0.76%
2020/02/14	0	0.00	1	22.00	21.80	-1	1,718	-0.06%
2020/02/13	0	0.00	3	21.98	21.90	-3	1,718	-0.17%
2020/02/12	0	0.00	30	21.50	21.65	-30	1,713	-1.75%
2020/02/11	1	21.15	6	21.20	21.10	-5	1,706	-0.29%
2020/02/10	7	20.80	1.2	20.72	20.85	5.8	1,713	0.34%
2020/02/07	1	21.05	2	21.05	21.20	-1	1,723	-0.06%
2020/02/06	1	21.80	2	21.70	21.55	-1	1,731	-0.06%
2020/02/05	0	0.00	1.9	21.20	21.20	-1.9	1,774	-0.10%
2020/02/04	0	0.00	10	20.66	21.30	-10	1,772	-0.56%
2020/02/03	12.9	19.88	1	20.10	20.10	11.9	1,761	0.67%
2020/01/31	2	21.77	0	0.00	21.80	2	1,741	0.11%
2020/01/30	11	22.35	0	0.00	22.00	11	1,739	0.63%
2020/01/20	0	0.00	1	24.30	24.40	-1	1,706	-0.06%
2020/01/17	3	24.23	2	24.40	24.20	1	1,697	0.06%
2020/01/16	1	23.70	0	0.00	24.10	1	1,685	0.06%
2020/01/13	0	0.00	1	23.95	23.95	-1	1,695	-0.06%
2020/01/10	1	23.75	2	23.75	23.85	-1	1,700	-0.06%
2020/01/09	2	23.60	1	23.75	23.55	1	1,709	0.06%
2020/01/08	1	23.50	0	0.00	23.50	1	1,716	0.06%
2020/01/07	3	23.73	2	23.95	23.65	1	1,734	0.06%
2020/01/06	2	23.98	0	0.00	23.90	2	1,729	0.12%
2020/01/03	2	24.55	1	24.60	24.55	1	1,712	0.06%
2019/12/30	4	25.03	7	24.95	24.80	-3	1,670	-0.18%
2019/12/27	1	25.30	3	25.33	25.20	-2	1,664	-0.12%
2019/12/26	21	25.60	9	25.39	24.90	12	1,594	0.75%
2019/12/25	1	25.20	17	25.83	25.90	-16	1,343	-1.19%
2019/12/24	20	23.50	0	0.00	23.55	20	1,222	1.64%
2019/12/23	1	23.90	0	0.00	23.85	1	1,384	0.07%
2019/12/20	6	24.07	1	24.20	24.05	5	1,429	0.35%
2019/12/19	1	24.50	6	24.58	24.35	-5	1,459	-0.34%
2019/12/13	13	23.42	1	23.25	23.15	12	1,338	0.90%
2019/12/11	1	24.40	3	24.17	24.05	-2	1,352	-0.15%
2019/12/10	19	23.84	16	24.18	23.90	3	1,329	0.23%
2019/12/02	0	0.00	5	22.60	22.65	-5	1,259	-0.40%
2019/11/29	22	23.40	0	0.00	23.25	22	1,267	1.74%
2019/11/26	0	0.00	0	23.35	23.35	0	1,281	0.00%
2019/11/21	0	0.00	1	22.90	23.05	-1	1,273	-0.08%
2019/11/20	5	23.07	0	0.00	22.90	5	1,278	0.39%
2019/11/18	4	23.88	3	23.82	23.30	1	1,293	0.08%
2019/11/15	0	0.00	2	22.93	23.15	-2	1,226	-0.16%
2019/11/11	1	22.30	0	0.00	22.15	1	1,204	0.08%
2019/11/06	0	0.00	10	22.90	23.00	-10	1,212	-0.83%
2019/11/05	2	23.40	1	23.45	23.35	1	1,209	0.08%
2019/11/04	10	23.85	39	23.74	23.75	-29	1,218	-2.38%
2019/10/31	1	22.50	0	0.00	22.50	1	1,189	0.08%
2019/10/30	0	0.00	1	22.85	22.80	-1	1,195	-0.08%
2019/10/22	0	0.00	5	23.12	23.10	-5	1,384	-0.36%
2019/10/21	1	22.70	0	0.00	22.80	1	1,457	0.07%
2019/10/18	1	22.95	2	23.20	22.90	-1	1,538	-0.07%
2019/10/17	3	22.83	2	23.05	23.10	1	1,551	0.06%
2019/10/16	0	0.00	8	22.51	22.45	-8	1,555	-0.51%
2019/10/15	9	22.52	0	0.00	22.40	9	1,640	0.55%
2019/10/14	3	22.98	9	23.34	23.05	-6	1,648	-0.36%
2019/10/09	16	22.85	1	22.90	22.90	15	1,651	0.91%
2019/10/07	1	23.40	0	0.00	23.30	1	1,664	0.06%
2019/10/04	1	23.70	15	24.00	23.50	-14	1,669	-0.84%
2019/10/03	16	23.40	0	0.00	23.50	16	1,673	0.96%
2019/10/02	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2019/10/01	2	24.00	0	0.00	23.90	2	1,712	0.12%
2019/09/27	9	24.13	1	24.25	24.00	8	1,898	0.42%
2019/09/26	0	0.00	19	25.63	24.60	-19	1,889	-1.01%
2019/09/25	0	0.00	5	24.60	24.95	-5	1,727	-0.29%
2019/09/24	1	24.20	3	24.63	24.25	-2	1,700	-0.12%
2019/09/23	1	23.80	0	0.00	23.60	1	1,664	0.06%
2019/09/20	1	23.60	0	0.00	23.60	1	1,684	0.06%
2019/09/19	1	23.90	0	0.00	23.80	1	1,700	0.06%
2019/09/17	2.1	24.09	0	0.00	24.10	2.1	1,834	0.11%
2019/09/16	6	24.75	11	24.49	24.75	-5	1,856	-0.27%
2019/09/12	1.1	23.76	3	23.98	24.00	-1.9	1,851	-0.10%
2019/09/11	0	0.00	1	23.40	23.65	-1	1,862	-0.05%
2019/09/10	3	23.35	1	23.50	23.45	2	1,864	0.11%
2019/09/09	1	24.50	1	24.85	24.50	0	1,856	0.00%
2019/09/06	2	24.70	4	24.70	24.75	-2	1,863	-0.11%
2019/09/04	0	0.00	1	24.70	24.65	-1	1,884	-0.05%
2019/09/03	1	24.50	3	24.97	24.70	-2	1,896	-0.11%
2019/08/26	1	23.10	0	0.00	23.40	1	2,030	0.05%
2019/08/23	0	0.00	1	24.10	23.95	-1	2,040	-0.05%
2019/08/21	0	0.00	1	23.85	24.05	-1	2,024	-0.05%
2019/08/19	1	23.65	2	24.00	23.90	-1	2,025	-0.05%
2019/08/15	3	22.85	0	0.00	22.90	3	2,012	0.15%
2019/08/07	4	23.88	0	0.00	23.40	4	2,052	0.19%
2019/08/05	1	23.80	0	0.00	23.55	1	2,057	0.05%
2019/08/02	4	24.41	0	0.00	24.20	4	2,067	0.19%
2019/08/01	3	25.00	1	25.20	24.90	2	2,088	0.10%
2019/07/31	1	24.90	1	25.20	25.25	0	2,089	0.00%
2019/07/30	22	25.13	0	0.00	24.95	22	2,088	1.05%
2019/07/25	0	0.00	1	26.55	26.80	-1	2,008	-0.05%
2019/07/24	1	26.15	1	26.35	26.30	0	2,003	0.00%
2019/07/23	4	26.46	5	26.52	26.40	-1	2,014	-0.05%
2019/07/22	0	0.00	9	25.99	26.05	-9	1,975	-0.46%
2019/07/19	1	25.45	2	25.30	25.35	-1	1,916	-0.05%
2019/07/18	2	25.38	0	0.00	25.15	2	1,969	0.10%
2019/07/17	6	25.80	12	25.90	25.65	-6	2,016	-0.30%
2019/07/16	5	25.39	12	25.37	25.35	-7	1,967	-0.36%
2019/07/15	4	24.75	12	24.78	24.80	-8	2,006	-0.40%
2019/07/11	2	25.00	0	0.00	24.90	2	2,472	0.08%
2019/07/10	13	24.94	8	25.15	24.90	5	2,766	0.18%
2019/07/09	2	25.15	0	0.00	24.95	2	2,854	0.07%
2019/07/08	1	25.60	17	25.51	25.60	-16	2,947	-0.54%
2019/07/05	3	26.00	0	0.00	25.85	3	2,950	0.10%
2019/07/04	18	26.22	21.5	26.10	26.00	-3.5	2,952	-0.12%
2019/07/03	3	24.70	0	0.00	24.95	3	2,796	0.11%
2019/07/02	1	24.90	9	24.99	24.95	-8	2,835	-0.28%
2019/07/01	0	0.00	1	24.80	24.85	-1	2,892	-0.03%
2019/06/28	0	0.00	1	24.45	24.45	-1	3,070	-0.03%
2019/06/27	1	24.60	0	0.00	24.45	1	3,086	0.03%
2019/06/26	7	24.52	0	0.00	24.60	7	3,076	0.23%
2019/06/25	22	24.93	2	24.80	24.80	20	3,073	0.65%
2019/06/24	3	25.42	7	25.54	25.85	-4	3,133	-0.13%
2019/06/21	0	0.00	2	25.30	24.60	-2	3,070	-0.07%
2019/06/20	12	24.81	13	24.83	24.80	-1	3,069	-0.03%
2019/06/19	10	24.70	10	24.70	24.80	0	3,103	0.00%
2019/06/18	0	0.00	0.1	24.20	24.30	-0.1	3,226	0.00%
2019/06/17	1	24.20	0	0.00	24.10	1	3,307	0.03%
2019/06/14	0	0.00	1	24.70	24.45	-1	3,594	-0.03%
2019/06/12	2	24.43	0	0.00	24.40	2	3,646	0.05%
2019/06/11	0	0.00	6	24.45	24.50	-6	3,623	-0.17%
2019/06/10	6	24.10	6	24.25	24.25	0	3,608	0.00%
2019/06/06	1	24.10	0	0.00	24.25	1	3,615	0.03%
2019/06/05	16	24.30	19.4	24.54	23.70	-3.4	3,588	-0.09%
2019/05/31	0	0.00	1	23.10	23.35	-1	3,732	-0.03%
2019/05/30	0	0.00	3	22.80	22.90	-3	3,697	-0.08%
2019/05/27	4	21.88	1	21.85	21.90	3	3,703	0.08%
2019/05/24	1	22.40	1	22.55	22.20	0	3,720	0.00%
2019/05/21	0	0.00	1	23.45	23.35	-1	3,721	-0.03%
2019/05/17	6	22.50	2	22.45	22.45	4	3,734	0.11%
2019/05/15	0	0.00	7	24.33	23.90	-7	3,719	-0.19%
2019/05/14	3	22.60	3	23.63	23.80	0	3,742	0.00%
2019/05/13	6	23.56	1	23.60	23.60	5	3,732	0.13%
2019/05/09	17	24.58	0	0.00	24.40	17	3,717	0.46%
2019/05/08	2	25.15	2	25.55	25.50	0	3,694	0.00%
2019/05/07	6	25.82	0	0.00	25.80	6	3,737	0.16%
2019/05/03	2	27.05	0	0.00	26.90	2	3,702	0.05%
2019/04/30	7	25.79	18	26.61	26.80	-11	3,693	-0.30%
2019/04/29	13	26.29	0	0.00	26.10	13	3,651	0.36%
2019/04/26	14	27.17	1.2	27.05	27.05	12.8	3,615	0.36%
2019/04/25	0	0.00	0.3	28.15	28.25	-0.3	3,566	-0.01%
2019/04/24	2	28.80	3	28.50	28.15	-1	3,554	-0.03%
2019/04/23	2	28.30	3	28.38	28.50	-1	3,484	-0.03%
2019/04/22	1	28.70	2	28.55	28.35	-1	3,421	-0.03%
2019/04/19	3	28.85	3	29.20	28.70	0	3,390	0.00%
2019/04/18	7	29.66	4	29.63	28.70	3	3,320	0.09%
2019/04/17	14	29.92	21	30.32	29.80	-7	3,151	-0.22%
2019/04/16	24	29.02	8	29.43	30.35	16	2,832	0.56%
2019/04/15	2	27.60	3	27.87	27.60	-1	2,540	-0.04%
2019/04/12	8	27.33	10	27.37	27.10	-2	2,452	-0.08%
2019/04/11	3	27.00	3	26.93	26.80	0	2,352	0.00%
2019/04/10	1	27.00	2	27.15	27.20	-1	2,339	-0.04%
2019/04/09	2	27.25	3	27.43	27.50	-1	2,312	-0.04%
2019/04/08	3	27.13	1	26.95	26.95	2	2,296	0.09%
2019/04/03	3	27.38	1	27.45	27.45	2	2,298	0.09%
2019/04/02	2	27.05	3	27.07	28.15	-1	2,284	-0.04%
2019/03/29	1	25.95	1	25.85	25.85	0	2,161	0.00%
2019/03/27	8	26.73	8	26.56	26.00	0	2,401	0.00%
2019/03/25	2	25.43	2	25.68	25.90	0	2,330	0.00%
2019/03/22	1	26.00	1	26.35	26.35	0	2,307	0.00%
2019/03/21	7	26.86	6	27.28	26.50	1	2,259	0.04%
2019/03/20	3	25.37	3	25.67	26.00	0	2,126	0.00%
2019/03/19	17	25.81	25	25.84	25.60	-8	2,058	-0.39%
2019/03/18	0	0.00	36	24.20	24.30	-36	1,784	-2.02%
2019/03/15	7	21.69	0	0.00	22.10	7	1,736	0.40%
2019/03/14	5	21.80	0	0.00	21.65	5	1,738	0.29%
2019/03/13	5	21.70	1	21.75	21.65	4	1,761	0.23%
2019/03/08	2.5	21.64	1	21.50	21.80	1.5	1,856	0.08%
2019/03/07	6	21.90	1	22.20	21.70	5	1,844	0.27%
2019/03/06	4	22.04	24	22.77	22.60	-20	1,804	-1.11%
2019/03/04	1	21.35	1	21.30	21.30	0	1,703	0.00%
2019/02/27	5	20.90	0	0.00	20.95	5	1,714	0.29%
2019/02/26	10	21.20	0	0.00	21.05	10	1,788	0.56%
2019/02/19	2	21.30	0	0.00	21.40	2	1,868	0.11%
2019/02/18	3	20.60	1	21.00	20.60	2	1,835	0.11%
2019/02/15	5	20.95	0	0.00	20.85	5	1,845	0.27%
2019/02/12	1	20.85	5	20.85	20.85	-4	1,824	-0.22%
2019/02/11	5	21.00	0	0.00	20.80	5	1,846	0.27%
2019/01/29	0	0.00	5	20.75	20.80	-5	1,885	-0.27%
2019/01/28	0.5	21.00	19.5	20.48	21.00	-19	1,874	-1.01%
2019/01/25	0	0.00	6	20.13	20.10	-6	1,824	-0.33%
2019/01/24	5	20.00	0	0.00	19.85	5	1,837	0.27%
2019/01/22	0	0.00	10	20.35	19.90	-10	1,843	-0.54%
2019/01/21	2	19.95	0	0.00	19.95	2	1,828	0.11%
2019/01/15	0	0.00	16	19.88	19.70	-16	1,852	-0.86%
2019/01/14	2	19.45	0	0.00	19.50	2	1,855	0.11%
2019/01/11	18	19.76	2	20.35	19.70	16	1,855	0.86%
2019/01/10	10	19.94	0	0.00	19.95	10	1,848	0.54%
2019/01/09	0	0.00	3	20.48	20.10	-3	1,847	-0.16%
2019/01/07	0	0.00	6	20.13	20.10	-6	1,851	-0.32%
2019/01/04	8	19.68	0	0.00	19.65	8	1,857	0.43%
2019/01/03	17	20.26	2	20.45	20.15	15	1,866	0.80%
2018/12/28	2	20.40	0	0.00	20.45	2	1,856	0.11%
2018/12/27	1	21.10	0	0.00	20.80	1	1,858	0.05%
2018/12/25	3	22.30	4	21.85	21.30	-1	1,774	-0.06%
2018/12/24	2	22.03	1	22.10	22.15	1	1,718	0.06%
2018/12/22	13	21.80	3	21.83	21.85	10	1,665	0.60%
2018/12/21	4	21.78	25	21.45	21.50	-21	1,615	-1.30%
2018/12/20	6	21.83	5	21.99	21.50	1	1,549	0.06%
2018/12/19	4	21.85	16	22.20	22.30	-12	1,361	-0.88%
2018/12/18	1	20.35	5	20.40	20.30	-4	1,294	-0.31%
2018/12/17	6	20.42	1	20.80	20.40	5	1,288	0.39%
2018/12/14	2	20.18	2	20.43	20.50	0	1,284	0.00%
2018/12/12	3	20.80	12	20.70	20.50	-9	1,277	-0.70%
2018/12/11	0	0.00	28	20.12	20.20	-28	1,258	-2.22%
2018/12/06	23	19.72	0	0.00	19.25	23	1,221	1.88%
2018/12/05	5	20.47	0	0.00	20.50	5	1,207	0.41%
2018/12/04	4	21.80	25	21.71	21.20	-21	1,189	-1.77%
2018/11/30	0	0.00	5	20.00	20.00	-5	1,093	-0.46%
2018/11/29	6	20.23	0	0.00	19.85	6	1,100	0.55%
2018/11/27	1	20.15	0	0.00	20.20	1	1,030	0.10%
2018/11/26	0	0.00	11	20.35	20.10	-11	1,011	-1.09%
2018/11/23	8	20.03	3	20.62	19.80	5	987	0.51%
2018/11/22	7	20.60	18	20.55	20.30	-11	908	-1.21%
2018/11/21	0	0.00	12	18.70	19.05	-12	808	-1.49%
2018/11/19	6	18.00	0	0.00	18.30	6	755	0.79%
2018/11/13	2	17.65	0	0.00	18.50	2	762	0.26%
2018/11/12	0	0.00	2	18.55	18.40	-2	751	-0.27%
2018/11/09	0	0.00	4	18.70	18.40	-4	745	-0.54%
2018/11/08	0	0.00	1	18.00	18.70	-1	748	-0.13%
2018/11/07	1	17.80	3	17.90	17.90	-2	720	-0.28%
2018/11/06	0	0.00	3	17.50	17.50	-3	694	-0.43%
2018/11/01	0	0.00	6	16.32	16.45	-6	664	-0.90%
2018/10/31	0	0.00	5	15.85	16.00	-5	651	-0.77%
2018/10/30	14	15.24	0	0.00	15.25	14	646	2.16%
2018/10/29	10	15.35	0	0.00	15.45	10	646	1.55%
2018/10/26	0.5	15.85	0	0.00	15.80	0.5	645	0.08%
2018/10/24	13	16.56	0	0.00	16.75	13	635	2.05%
2018/10/23	6	16.67	2	16.70	16.70	4	627	0.64%
2018/10/22	6	16.05	6	16.40	16.55	0	610	0.00%
2018/10/16	10	16.20	0	0.00	16.15	10	591	1.69%
2018/10/09	0	0.00	1	18.40	18.05	-1	585	-0.17%
2018/10/05	4	18.70	3	19.10	19.00	1	598	0.17%
2018/09/21	5	20.05	0	0.00	20.20	5	606	0.82%
2018/09/12	5	20.30	0	0.00	20.40	5	674	0.74%
2018/09/10	10	21.05	0	0.00	21.00	10	678	1.47%
2018/09/07	1	22.45	0	0.00	22.45	1	678	0.15%
2018/09/04	1	22.95	0	0.00	22.75	1	714	0.14%
2018/08/29	0	0.00	1	23.45	23.45	-1	773	-0.13%
2018/08/27	1	23.40	0	0.00	23.45	1	851	0.12%
2018/08/20	0	0.00	5	22.85	22.85	-5	901	-0.55%
2018/08/16	5	22.04	0	0.00	22.10	5	905	0.55%
2018/08/15	2	22.60	0	0.00	22.90	2	899	0.22%
2018/08/14	11	23.86	0	0.00	23.85	11	886	1.24%
2018/08/13	11	24.67	10	24.80	24.00	1	882	0.11%
2018/08/09	1	25.30	0	0.00	25.25	1	872	0.11%
2018/08/08	0	0.00	0.4	25.25	25.35	-0.4	879	-0.05%
2018/08/06	1	25.60	1	25.75	25.50	0	882	0.00%
2018/08/02	25	25.84	0	0.00	25.65	25	893	2.80%
2018/08/01	12	26.00	0	0.00	26.10	12	890	1.35%
2018/07/31	10	26.25	0	0.00	25.85	10	900	1.11%
2018/07/27	10	26.00	0	0.00	26.00	10	900	1.11%
2018/07/26	1	25.85	0	0.00	25.75	1	897	0.11%
2018/07/20	1	26.20	1	26.00	26.05	0	896	0.00%
2018/07/18	2	27.00	7	26.59	26.60	-5	896	-0.56%
2018/07/17	0	0.00	1	26.00	25.85	-1	870	-0.11%
2018/07/13	1	26.65	10	26.16	26.15	-9	887	-1.01%
2018/07/11	0	0.00	3	25.05	25.10	-3	880	-0.34%
2018/07/10	2	25.10	12	25.35	25.35	-10	892	-1.12%
2018/07/09	1	25.10	0	0.00	25.05	1	910	0.11%
2018/07/06	7	25.39	0	0.00	25.00	7	1,002	0.70%
2018/06/28	2	26.60	0	0.00	26.55	2	1,109	0.18%
2018/06/27	0	0.00	19	26.66	27.60	-19	1,092	-1.74%
2018/06/26	6	25.46	1	25.75	25.45	5	1,056	0.47%
2018/06/25	1	25.75	0	0.00	25.80	1	1,108	0.09%
2018/06/22	1	25.95	0	0.00	25.75	1	1,114	0.09%
2018/06/19	10	26.34	0	0.00	26.40	10	1,111	0.90%
2018/06/14	5	27.90	2	27.80	27.95	3	1,095	0.27%
2018/06/13	7	27.69	0	0.00	27.70	7	1,085	0.64%
2018/06/11	5	27.15	0	0.00	27.15	5	1,046	0.48%
2018/06/08	2	27.70	0	0.00	27.40	2	1,054	0.19%
2018/06/07	5	27.80	0	0.00	27.60	5	1,099	0.45%
2018/06/06	1	28.50	0	0.00	27.95	1	1,094	0.09%
2018/06/05	0	0.00	3	28.25	28.30	-3	1,088	-0.28%
2018/06/04	0	0.00	14	28.84	28.80	-14	1,097	-1.28%
2018/06/01	0	0.00	2	28.00	27.65	-2	1,057	-0.19%
2018/05/31	1	26.70	1	26.55	26.55	0	1,029	0.00%
2018/05/29	2	26.05	1	25.95	25.95	1	1,014	0.10%
2018/05/28	2	26.25	0	0.00	26.05	2	1,014	0.20%
2018/05/23	0	0.00	3	25.70	25.70	-3	1,026	-0.29%
2018/05/22	10	25.43	0	0.00	25.35	10	1,025	0.98%
2018/05/21	5	25.55	0	0.00	25.30	5	1,041	0.48%
2018/05/17	2	25.20	0	0.00	25.15	2	1,080	0.19%
2018/05/16	3	25.15	0	0.00	25.00	3	1,094	0.27%
2018/05/15	3	25.55	0	0.00	25.55	3	1,102	0.27%
2018/05/08	3	26.25	0	0.00	26.10	3	1,174	0.26%
2018/04/25	3	25.48	3	25.85	25.95	0	1,216	0.00%
2018/04/24	2	25.80	2	26.20	26.05	0	1,226	0.00%
2018/04/23	7	26.44	8	26.78	26.65	-1	1,228	-0.08%
2018/04/18	0	0.00	1	28.00	27.80	-1	1,256	-0.08%
2018/04/17	11	28.04	3	27.90	27.90	8	1,611	0.50%
2018/04/16	10	28.99	2	29.30	28.80	8	1,657	0.48%
2018/04/13	14	29.51	0	0.00	29.55	14	1,702	0.82%
2018/04/12	21	30.66	32	30.76	30.15	-11	1,762	-0.62%
2018/04/11	0	0.00	5	30.25	29.60	-5	1,718	-0.29%
2018/04/10	0	0.00	1	30.10	29.40	-1	1,756	-0.06%
2018/04/09	1	29.15	3	28.20	29.90	-2	1,708	-0.12%
2018/03/31	3	27.50	0	0.00	27.50	3	1,666	0.18%
2018/03/29	10	27.60	0	0.00	27.65	10	1,697	0.59%
2018/03/28	2	28.05	21	28.39	28.00	-19	1,692	-1.12%
2018/03/27	3	26.90	1	26.80	26.95	2	1,647	0.12%
2018/03/26	1	26.80	1	26.80	26.70	0	1,646	0.00%
2018/03/23	3	26.87	1	27.25	26.90	2	1,646	0.12%
2018/03/21	1	28.05	6	27.99	27.90	-5	1,642	-0.30%
2018/03/20	26	27.98	0	0.00	28.10	26	1,646	1.58%
2018/03/19	11	28.37	0	0.00	28.20	11	1,658	0.66%
2018/03/16	0	0.00	1	28.70	28.60	-1	1,653	-0.06%
2018/03/14	6	28.39	6	28.58	28.60	0	1,682	0.00%
2018/03/13	5	29.29	5	29.84	29.30	0	1,689	0.00%
2018/03/12	1	28.10	4	28.19	28.20	-3	1,661	-0.18%
2018/03/09	0	0.00	1	27.85	28.00	-1	1,698	-0.06%
2018/03/08	4	27.99	19	28.45	27.80	-15	1,709	-0.88%
2018/03/07	1	27.05	1	26.90	26.80	0	1,680	0.00%
2018/03/05	6	26.98	0	0.00	26.90	6	1,706	0.35%
2018/03/02	15	27.41	0	0.00	27.40	15	1,709	0.88%
2018/03/01	0.5	28.00	0	0.00	27.80	0.5	1,722	0.03%
2018/02/27	1	27.85	0	0.00	28.00	1	1,737	0.06%
2018/02/26	1	28.05	1	27.70	27.70	0	1,757	0.00%
2018/02/23	4	28.06	4	28.50	27.95	0	1,799	0.00%
2018/02/22	0	0.00	8	28.02	28.05	-8	1,812	-0.44%
2018/02/21	2	27.35	28	27.66	27.95	-26	1,830	-1.42%
2018/02/12	2	26.05	0	0.00	26.30	2	1,831	0.11%
2018/02/09	2	25.00	2	25.50	25.75	0	1,846	0.00%
2018/02/08	33	27.30	0	0.00	27.00	33	1,869	1.77%
2018/02/07	1	28.35	0	0.00	28.00	1	1,879	0.05%
2018/02/06	23	29.08	0	0.00	27.90	23	1,895	1.21%
2018/02/05	4	30.65	0	0.00	30.65	4	1,873	0.21%
2018/02/02	2	31.20	3	31.20	31.35	-1	1,904	-0.05%
2018/02/01	0	0.00	2	31.60	31.05	-2	1,943	-0.10%
2018/01/31	0	0.00	7	31.25	31.40	-7	1,975	-0.35%
2018/01/30	10	30.70	0	0.00	30.65	10	1,976	0.51%
2018/01/29	2	30.70	0	0.00	30.70	2	2,001	0.10%
2018/01/26	6	30.80	1	30.80	30.80	5	2,038	0.25%
2018/01/24	7	31.16	0	0.00	31.15	7	2,091	0.33%
2018/01/23	12	31.66	0	0.00	31.50	12	2,141	0.56%
2018/01/22	3	31.63	4	31.84	31.70	-1	2,178	-0.05%
2018/01/17	10	32.20	0	0.00	32.10	10	2,276	0.44%
2018/01/16	0	0.00	1	32.45	32.60	-1	2,301	-0.04%
2018/01/15	11	32.01	3	32.15	32.05	8	2,331	0.34%
2018/01/11	25	33.39	11	32.80	32.45	14	2,342	0.60%
2018/01/10	0	0.00	2	32.75	33.40	-2	2,020	-0.10%
2018/01/09	34	31.42	24	31.62	31.90	10	1,986	0.50%
2018/01/08	2	32.78	4	32.65	32.95	-2	1,963	-0.10%
2018/01/05	2	31.88	18	32.64	32.70	-16	1,915	-0.84%
2018/01/04	2	31.45	55	31.23	32.00	-53	1,923	-2.76%
2018/01/03	0	0.00	6	30.71	30.50	-6	1,992	-0.30%
2018/01/02	23	30.43	1	30.35	30.35	22	2,092	1.05%