偉詮電 (2436)-元大-前金券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.9
漲跌
▼0.7
漲幅
-1.14%
成交量
704張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)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
2024/05/23	1	61.00	0	0.00	60.90	1	999	0.10%
2024/05/20	0	0.00	1	60.50	60.60	-1	1,095	-0.09%
2024/05/17	2	60.70	0	0.00	60.40	2	1,144	0.17%
2024/05/15	0	0.00	0.1	60.10	60.10	-0.1	1,198	-0.01%
2024/05/10	0.1	59.90	0	0.00	60.20	0.1	1,274	0.01%
2024/05/06	0	0.00	1	61.60	61.60	-1	1,316	-0.08%
2024/04/30	0.1	61.80	6	62.13	61.80	-5.9	1,352	-0.44%
2024/04/25	1	61.80	0	0.00	61.70	1	1,397	0.07%
2024/04/22	1	59.40	5	59.36	59.20	-4	1,489	-0.27%
2024/04/19	0.1	61.20	2	60.50	60.60	-2	1,519	-0.13%
2024/04/18	0.2	61.90	0	0.00	62.10	0.2	1,522	0.01%
2024/04/17	1	63.40	0	0.00	62.60	1	1,541	0.06%
2024/04/16	2.1	59.72	0	0.00	58.50	2.1	1,517	0.14%
2024/04/15	1.1	61.20	0	0.00	61.00	1.1	1,506	0.07%
2024/04/12	1	63.70	0	0.00	63.20	1	1,569	0.06%
2024/04/11	2	62.70	0	62.90	62.80	2	1,610	0.12%
2024/04/10	1	63.70	2	63.80	63.60	-1	1,640	-0.06%
2024/04/08	3.1	62.31	0	0.00	62.10	3.1	1,689	0.18%
2024/04/03	0	0.00	1	62.20	63.40	-1	1,783	-0.06%
2024/03/29	0.1	63.00	2	62.60	62.70	-1.9	2,255	-0.08%
2024/03/27	0	0.00	1	63.30	63.90	-1	2,333	-0.04%
2024/03/26	0	63.60	0	0.00	63.10	0	2,352	0.00%
2024/03/25	0	0.00	1	65.00	64.50	-1	2,378	-0.04%
2024/03/21	0	0.00	4	65.40	64.40	-4	2,417	-0.17%
2024/03/20	0	63.60	0	0.00	63.40	0	2,438	0.00%
2024/03/19	0	0.00	1	63.20	63.10	-1	2,503	-0.04%
2024/03/18	0	0.00	1	62.90	63.30	-1	2,524	-0.04%
2024/03/15	0.1	63.10	0	0.00	62.70	0.1	2,579	0.00%
2024/03/13	0.1	64.10	0	0.00	63.20	0.1	2,637	0.00%
2024/03/12	1	65.30	0	0.00	65.20	1	2,699	0.04%
2024/03/11	0	64.40	0	0.00	64.20	0	2,749	0.00%
2024/03/08	2.2	63.26	0.4	64.50	63.30	1.8	2,810	0.06%
2024/03/07	2.1	65.51	1	64.60	64.40	1.1	2,890	0.04%
2024/03/06	3.2	65.28	3	65.80	65.20	0.2	2,937	0.01%
2024/03/04	1	67.80	0	0.00	67.20	1	3,194	0.03%
2024/02/29	0.1	67.41	0	66.90	67.00	0.1	3,415	0.00%
2024/02/27	0.1	68.05	0	0.00	67.90	0.1	3,598	0.00%
2024/02/26	0	69.50	0	0.00	69.90	0	3,769	0.00%
2024/02/23	0	0.00	0	70.60	69.40	0	4,189	0.00%
2024/02/22	1	70.50	1.2	70.62	70.70	-0.2	4,317	0.00%
2024/02/21	2	70.60	3	70.40	70.80	-1	4,392	-0.02%
2024/02/20	4.1	70.41	1	70.30	69.20	3.1	4,432	0.07%
2024/02/16	0	0.00	6	69.38	69.80	-6	4,564	-0.13%
2024/02/15	1	67.60	0	0.00	68.40	1	4,568	0.02%
2024/02/05	0	0.00	1	64.40	64.40	-1	4,543	-0.02%
2024/02/01	1	65.50	2	65.25	65.10	-1	4,592	-0.02%
2024/01/31	2	65.85	0	0.00	65.60	2	4,600	0.04%
2024/01/30	1	66.10	1	65.80	65.50	0	4,605	0.00%
2024/01/29	3	66.37	6	66.55	66.80	-3	4,596	-0.07%
2024/01/26	1	66.30	0	0.00	66.20	1	4,619	0.02%
2024/01/25	2	67.20	2	67.10	66.80	0	4,648	0.00%
2024/01/24	0	0.00	3	68.43	67.90	-3	4,671	-0.06%
2024/01/23	2	67.60	2	67.45	68.20	0	4,737	0.00%
2024/01/22	1	67.40	4	67.40	67.60	-3	4,752	-0.06%
2024/01/18	1	66.20	0	0.00	66.10	1	4,869	0.02%
2024/01/17	2	68.25	4	67.90	67.20	-2	4,972	-0.04%
2024/01/16	3	67.87	1	67.60	67.40	2	4,991	0.04%
2024/01/15	2	68.10	2	68.35	69.00	0	4,988	0.00%
2024/01/12	11.1	66.41	0	0.00	66.20	11.1	5,003	0.22%
2024/01/11	1	67.10	1	67.20	67.30	0	5,072	0.00%
2024/01/10	1.3	67.52	1	67.60	67.50	0.3	5,183	0.01%
2024/01/09	6.2	68.73	1	68.30	68.00	5.2	5,309	0.10%
2024/01/08	17.1	69.87	4	70.28	68.70	13.1	5,318	0.25%
2024/01/05	2	71.75	26	71.88	71.80	-24	5,261	-0.46%
2024/01/04	5	70.84	1	71.00	70.80	4	5,238	0.08%
2024/01/03	2	72.55	1.7	71.96	71.80	0.3	5,276	0.01%
2024/01/02	1	72.70	3	73.00	72.50	-2	5,270	-0.04%
2023/12/29	6	71.78	10	71.90	73.60	-4	5,277	-0.08%
2023/12/28	26	75.04	30.5	75.77	74.00	-4.5	5,218	-0.09%
2023/12/27	6	71.62	3	72.30	72.90	3	5,007	0.06%
2023/12/26	0	0.00	4	70.20	69.90	-4	4,906	-0.08%
2023/12/25	2.3	69.18	1	69.20	69.30	1.3	4,889	0.03%
2023/12/22	4	69.68	2	68.70	69.80	2	4,878	0.04%
2023/12/21	0.2	68.20	0	0.00	67.70	0.2	4,861	0.00%
2023/12/20	3	68.13	2	68.50	68.60	1	4,875	0.02%
2023/12/19	3.1	67.20	0	0.00	67.30	3.1	4,885	0.06%
2023/12/18	2	68.15	2	67.80	68.10	0	4,947	0.00%
2023/12/15	12.2	69.07	1	70.00	68.10	11.2	5,014	0.22%
2023/12/14	12.2	70.41	2	70.10	69.80	10.2	5,132	0.20%
2023/12/13	0	0.00	1	70.90	70.90	-1	5,213	-0.02%
2023/12/12	21.1	71.19	2	71.30	70.70	19.1	5,323	0.36%
2023/12/11	3	72.27	4	72.83	71.70	-1	5,428	-0.02%
2023/12/07	5.1	72.12	2	71.60	71.50	3.1	5,729	0.05%
2023/12/06	72.1	74.45	0	0.00	73.90	72.1	5,891	1.22%
2023/12/05	0	0.00	0	75.10	74.60	0	6,196	0.00%
2023/12/04	102	77.97	6	77.03	76.10	96	6,641	1.45%	大買/
2023/12/01	3	79.00	4	78.78	78.10	-1	6,899	-0.01%
2023/11/30	2	79.00	22	78.90	79.00	-20	7,929	-0.25%
2023/11/29	10	78.06	54	78.74	78.80	-44	8,492	-0.52%
2023/11/28	67	77.81	38	77.80	77.70	29	8,565	0.34%
2023/11/27	4	77.13	5	77.18	76.10	-1	9,162	-0.01%
2023/11/24	9	76.66	10	76.69	76.50	-1	9,954	-0.01%
2023/11/22	14	76.25	18.1	75.46	76.30	-4.1	9,991	-0.04%
2023/11/21	8.4	72.22	3.3	71.76	72.80	5.1	9,588	0.05%
2023/11/20	8	70.90	4	71.23	71.20	4	9,539	0.04%
2023/11/17	3	69.40	4	69.80	69.80	-1	9,458	-0.01%
2023/11/16	3	68.20	2	70.00	68.10	1	9,374	0.01%
2023/11/15	5	68.98	8.1	69.33	69.00	-3.1	9,323	-0.03%
2023/11/14	0	0.00	3	66.90	67.60	-3	9,220	-0.03%
2023/11/13	2	64.50	2	65.70	65.70	0	9,197	0.00%
2023/11/10	0.2	64.20	0	0.00	63.60	0.2	9,175	0.00%
2023/11/09	2.1	66.72	0	0.00	65.40	2.1	9,141	0.02%
2023/11/08	2	66.85	1	66.50	66.60	1	9,127	0.01%
2023/11/07	0	67.10	0	0.00	66.90	0	9,117	0.00%
2023/11/03	0	0.00	1	67.30	67.00	-1	9,117	-0.01%
2023/11/02	3	67.17	4	67.85	67.90	-1	9,101	-0.01%
2023/11/01	7	65.70	8	65.11	66.00	-1	9,080	-0.01%
2023/10/31	4	65.45	3	66.13	64.30	1	9,053	0.01%
2023/10/30	2	68.40	1	67.60	67.60	1	9,035	0.01%
2023/10/27	0	0.00	2	69.40	67.60	-2	9,029	-0.02%
2023/10/26	3.1	68.86	0	0.00	67.50	3.1	9,032	0.03%
2023/10/25	5.3	71.25	6.3	71.19	70.60	-1	8,956	-0.01%
2023/10/24	2	69.85	1	68.80	69.10	1	8,891	0.01%
2023/10/18	2.1	72.19	1	70.20	68.30	1.1	8,906	0.01%
2023/10/17	9	71.89	6	71.33	71.50	3	9,037	0.03%
2023/10/16	1	68.80	2	68.40	68.80	-1	8,961	-0.01%
2023/10/13	3	70.37	3	70.60	70.10	0	9,006	0.00%
2023/10/12	0	0.00	5	71.38	71.30	-5	9,074	-0.06%
2023/10/11	2	71.20	1	72.80	70.30	1	9,357	0.01%
2023/10/06	2	71.35	0	0.00	71.00	2	9,410	0.02%
2023/10/05	0	0.00	5	71.52	71.40	-5	9,454	-0.05%
2023/10/04	4	70.90	3	70.63	70.90	1	9,520	0.01%
2023/10/03	8	71.08	6.5	71.22	71.00	1.5	9,788	0.02%
2023/10/02	1	69.10	5	68.54	69.00	-4	9,922	-0.04%
2023/09/28	0.2	67.80	0	0.00	67.50	0.2	10,034	0.00%
2023/09/27	1	68.00	2	67.50	67.70	-1	10,038	-0.01%
2023/09/26	2.2	67.03	7	67.17	67.00	-4.8	10,025	-0.05%
2023/09/25	3	68.57	0	0.00	68.30	3	10,000	0.03%
2023/09/22	3	68.80	3	68.80	68.90	0	9,970	0.00%
2023/09/21	6.1	68.97	10	69.70	68.80	-4	9,933	-0.04%
2023/09/20	7	71.16	8	72.46	70.80	-1	9,851	-0.01%
2023/09/19	4.3	72.22	3	71.87	72.20	1.3	9,768	0.01%
2023/09/18	16	74.94	14.5	75.17	73.70	1.5	9,610	0.02%
2023/09/15	22.1	73.85	13	74.78	74.00	9.1	9,477	0.10%
2023/09/14	33	74.76	30.3	74.42	74.50	2.7	9,366	0.03%
2023/09/13	7	72.21	7	72.56	72.90	0	9,235	0.00%
2023/09/12	9.3	74.03	7	74.13	74.10	2.3	9,061	0.03%
2023/09/11	3.3	74.66	2	74.05	74.20	1.3	8,927	0.01%
2023/09/08	13	74.23	21.3	75.00	75.10	-8.3	8,819	-0.09%
2023/09/07	40.3	75.78	30	75.76	73.30	10.3	8,555	0.12%
2023/09/06	7	75.53	8	75.59	75.00	-1	8,229	-0.01%
2023/09/05	58	78.98	100.5	78.43	77.50	-42.5	7,950	-0.53%
2023/09/04	16	74.80	45.3	74.17	78.60	-29.3	6,954	-0.42%
2023/09/01	17.2	72.18	27.5	72.01	71.50	-10.3	6,310	-0.16%
2023/08/31	44.4	72.74	23	72.00	71.50	21.4	6,069	0.35%
2023/08/30	75	71.40	106.6	71.67	73.30	-31.6	5,483	-0.58%	大賣/
2023/08/29	5	63.86	41.3	66.02	66.70	-36.3	4,563	-0.80%
2023/08/28	2	61.00	3.2	59.98	60.70	-1.2	4,187	-0.03%
2023/08/25	1.1	59.18	0	0.00	58.20	1.1	4,127	0.03%
2023/08/24	6	62.30	6	62.48	60.40	0	4,107	0.00%
2023/08/22	1	58.80	5	59.00	58.60	-4	4,006	-0.10%
2023/08/18	0.2	60.15	0.2	59.80	59.90	0	3,989	0.00%
2023/08/17	0	0.00	1	59.00	59.30	-1	3,969	-0.03%
2023/08/16	1	57.90	1	57.90	57.80	0	3,952	0.00%
2023/08/14	2	55.30	0	0.00	55.50	2	3,947	0.05%
2023/08/10	0.1	56.67	0.3	56.40	56.80	-0.2	3,928	-0.01%
2023/08/09	3	58.50	1	58.50	58.60	2	3,908	0.05%
2023/08/08	0	0.00	1	59.20	58.30	-1	3,901	-0.03%
2023/08/07	0	0.00	2	58.50	58.70	-2	3,896	-0.05%
2023/08/04	1	57.60	1	57.70	57.80	0	3,882	0.00%
2023/08/02	5	58.54	10	58.14	58.00	-5	3,881	-0.13%
2023/08/01	0	0.00	2	61.10	60.50	-2	3,824	-0.05%
2023/07/31	0	0.00	1	61.70	60.20	-1	3,801	-0.03%
2023/07/28	1	61.40	0	0.00	61.70	1	3,744	0.03%
2023/07/27	3.1	60.78	0	0.00	61.20	3.1	3,716	0.08%
2023/07/26	2	62.39	3.1	62.61	60.00	-1.1	3,657	-0.03%
2023/07/25	1	61.50	0	0.00	60.70	1	3,584	0.03%
2023/07/24	2.1	59.81	2	59.55	60.00	0.1	3,557	0.00%
2023/07/21	3.4	61.84	2	61.25	61.90	1.4	3,493	0.04%
2023/07/20	21.1	64.51	18.5	64.05	63.10	2.6	3,444	0.08%
2023/07/19	7	61.44	5	61.12	60.60	2	3,183	0.06%
2023/07/18	4	59.93	6	59.73	60.10	-2	3,141	-0.06%
2023/07/17	10	60.99	1	61.10	60.50	9	3,086	0.29%
2023/07/14	16.6	63.69	12.1	63.64	62.80	4.6	3,007	0.15%
2023/07/13	5.1	58.44	4	58.40	60.30	1.1	2,708	0.04%
2023/07/12	3	58.03	1	58.80	58.00	2	2,596	0.08%
2023/07/11	1	57.30	0	0.00	58.30	1	2,528	0.04%
2023/07/10	32.1	61.03	23	60.31	58.10	9.1	2,452	0.37%
2023/07/07	9	57.34	22	57.78	57.90	-13	2,163	-0.60%
2023/07/06	15	55.89	1	55.40	55.20	14	1,956	0.72%
2023/07/05	1	53.90	0.3	54.30	53.70	0.7	1,856	0.04%
2023/07/04	1.1	53.27	0	0.00	53.30	1.1	2,023	0.05%
2023/07/03	0.2	52.60	0	0.00	52.90	0.2	2,273	0.01%
2023/06/28	12	52.10	0	0.00	52.00	12	2,277	0.53%
2023/06/27	0	0.00	5	51.70	51.70	-5	2,285	-0.22%
2023/06/21	1.1	53.20	1	53.10	53.00	0.1	2,318	0.00%
2023/06/20	1	54.20	0	0.00	54.10	1	2,318	0.04%
2023/06/19	1	55.30	0	0.00	55.00	1	2,347	0.04%
2023/06/16	1	56.40	0	0.00	55.20	1	2,329	0.04%
2023/06/14	3.1	56.80	1	56.00	55.70	2.1	2,262	0.09%
2023/06/13	11	59.33	8	59.89	58.90	3	2,143	0.14%
2023/06/12	6	59.48	10	59.62	60.50	-4	2,067	-0.19%
2023/06/09	1	56.30	3	58.00	58.00	-2	1,891	-0.11%
2023/06/08	2	55.55	5	55.58	55.50	-3	1,823	-0.16%
2023/06/05	5	56.36	6	54.70	54.80	-1	1,781	-0.06%
2023/06/02	0	0.00	1.5	52.80	53.20	-1.5	1,682	-0.09%
2023/05/29	0	0.00	0.3	50.95	51.60	-0.3	1,787	-0.02%
2023/05/25	0.1	50.10	0	0.00	50.10	0.1	1,852	0.00%
2023/05/23	0	0.00	1	49.99	50.10	-1	1,930	-0.05%
2023/05/18	0	0.00	1	48.50	48.55	-1	1,966	-0.05%
2023/05/17	0.1	48.00	7	47.99	48.25	-6.9	1,968	-0.35%
2023/05/15	0	46.50	0	0.00	46.30	0	1,997	0.00%
2023/05/11	1	46.40	0	0.00	46.25	1	2,033	0.05%
2023/05/09	6	47.13	0	0.00	46.75	6	2,077	0.29%
2023/05/08	1	48.15	0	0.00	47.65	1	2,147	0.05%
2023/05/04	0	48.00	0	0.00	48.25	0	2,455	0.00%
2023/05/03	0	0.00	2	48.05	48.05	-2	2,480	-0.08%
2023/04/26	1	46.40	0	0.00	47.35	1	2,619	0.04%
2023/04/25	3	48.48	0	0.00	46.90	3	2,640	0.11%
2023/04/21	4	49.73	0	0.00	49.40	4	2,741	0.15%
2023/04/18	0	53.40	0	0.00	52.50	0	2,711	0.00%
2023/04/17	0	52.90	0	53.20	53.40	0	2,704	0.00%
2023/04/14	1	53.30	0	0.00	52.90	1	2,691	0.04%
2023/04/13	0	0.00	4	53.23	52.70	-4	2,680	-0.15%
2023/04/12	3.1	54.29	0	0.00	54.30	3.1	2,656	0.11%
2023/04/11	0	0.00	0.1	54.09	53.90	-0.1	2,632	0.00%
2023/04/10	1	52.72	2	53.00	53.50	-1	2,595	-0.04%
2023/04/07	8	54.63	6	54.33	53.70	2	2,553	0.08%
2023/04/06	16	54.54	23	55.13	55.50	-7	2,363	-0.30%
2023/03/30	2	50.00	0	0.00	50.00	2	2,090	0.10%
2023/03/28	0	0.00	2	50.50	50.30	-2	2,092	-0.10%
2023/03/27	1	51.50	2	52.05	51.50	-1	2,086	-0.05%
2023/03/24	4	52.55	10	52.31	52.80	-6	2,077	-0.29%
2023/03/23	3	51.73	3	51.37	51.60	0	2,039	0.00%
2023/03/22	5	52.52	2	52.20	51.40	3	2,023	0.15%
2023/03/21	3	51.67	3	50.90	51.30	0	1,974	0.00%
2023/03/20	0	0.00	1	50.70	51.00	-1	1,963	-0.05%
2023/03/17	5	50.18	0	0.00	50.20	5	1,968	0.25%
2023/03/16	0	0.00	1	50.30	49.95	-1	1,972	-0.05%
2023/03/15	7	51.21	5	51.10	50.80	2	1,982	0.10%
2023/03/14	4	50.08	0.2	49.05	49.75	3.8	1,988	0.19%
2023/03/13	2	49.30	1	49.30	49.60	1	2,048	0.05%
2023/03/10	0	0.00	2	50.50	49.95	-2	2,116	-0.09%
2023/03/09	3	52.50	0	0.00	51.90	3	2,129	0.14%
2023/03/08	1	51.20	7	51.07	51.40	-6	2,075	-0.29%
2023/03/07	0	0.00	8	51.75	51.60	-8	2,073	-0.39%
2023/03/06	5	51.82	1	51.70	51.50	4	2,072	0.19%
2023/03/03	5	52.40	0	0.00	51.80	5	2,096	0.24%
2023/03/02	6	52.13	8	52.24	52.20	-2	2,103	-0.10%
2023/03/01	6	50.05	1	50.40	50.90	5	2,040	0.25%
2023/02/24	3	50.27	4	50.00	50.60	-1	2,031	-0.05%
2023/02/23	0	0.00	1	51.10	50.90	-1	2,000	-0.05%
2023/02/22	2	50.60	3	50.80	51.10	-1	1,986	-0.05%
2023/02/21	10	50.34	2.7	50.56	50.80	7.3	1,965	0.37%
2023/02/20	1	49.70	1	49.60	50.00	0	1,978	0.00%
2023/02/16	0	0.00	0.1	48.90	49.00	-0.1	2,003	0.00%
2023/02/15	0	47.85	0	0.00	47.85	0	2,055	0.00%
2023/02/14	0	0.00	0.2	49.20	47.90	-0.2	2,081	-0.01%
2023/02/13	0.1	48.00	0	0.00	47.80	0.1	2,087	0.00%
2023/02/10	1.2	47.32	1	47.60	47.25	0.2	2,172	0.01%
2023/02/07	2	48.65	0	0.00	49.05	2	2,401	0.08%
2023/02/06	3.2	49.39	1	49.40	49.05	2.2	2,405	0.09%
2023/02/03	5	50.58	9	50.99	50.90	-4	2,381	-0.17%
2023/02/02	2	49.10	16	49.23	49.35	-14	2,248	-0.62%
2023/02/01	0	0.00	10	48.17	48.30	-10	2,614	-0.38%
2023/01/31	7	47.50	9	47.48	47.75	-2	2,694	-0.07%
2023/01/30	5	48.34	0.5	46.97	48.35	4.5	2,627	0.17%
2023/01/16	1	46.25	0	0.00	46.00	1	2,579	0.04%
2023/01/13	1	46.15	0	0.00	46.35	1	2,578	0.04%
2023/01/12	9	45.89	0	0.00	45.80	9	2,556	0.35%
2023/01/11	3	46.35	0	0.00	46.35	3	2,495	0.12%
2022/12/30	3	41.70	0	0.00	41.30	3	2,501	0.12%
2022/12/20	2.2	41.89	1	41.75	41.45	1.2	2,617	0.05%
2022/12/16	1	44.00	1	43.90	44.15	0	2,650	0.00%
2022/12/14	1	45.00	0	0.00	45.05	1	2,672	0.04%
2022/12/12	1.1	44.21	0	0.00	44.40	1.1	2,683	0.04%
2022/12/08	2	45.55	0	0.00	45.55	2	2,686	0.07%
2022/12/07	1.1	46.09	0	0.00	45.60	1.1	2,700	0.04%
2022/12/06	5	48.13	3	47.07	47.10	2	2,695	0.07%
2022/12/05	6.1	49.53	2	49.35	48.85	4.1	2,677	0.15%
2022/12/02	1	48.05	9	48.29	48.65	-8	2,632	-0.30%
2022/12/01	7	46.98	1	47.10	47.10	6	2,565	0.23%
2022/11/29	1	44.95	0	0.00	45.00	1	2,586	0.04%
2022/11/28	0	0.00	3	45.10	45.40	-3	2,592	-0.12%
2022/11/25	7.2	46.45	2	46.85	45.65	5.2	2,618	0.20%
2022/11/24	4	46.09	6	46.31	46.80	-2	2,609	-0.08%
2022/11/22	1	44.65	1	44.50	44.10	0	2,592	0.00%
2022/11/18	0	0.00	1	45.40	45.30	-1	2,732	-0.04%
2022/11/17	2	46.30	0	0.00	46.00	2	2,710	0.07%
2022/11/16	2	46.08	2.1	45.77	46.30	-0.1	2,692	0.00%
2022/11/15	0	0.00	2	45.30	45.45	-2	2,662	-0.08%
2022/11/14	1	45.00	0	0.00	45.10	1	2,648	0.04%
2022/11/10	0	0.00	1	43.75	43.90	-1	2,603	-0.04%
2022/11/09	0	0.00	6	43.54	43.70	-6	2,598	-0.23%
2022/11/08	3	43.90	2	44.78	43.20	1	2,609	0.04%
2022/11/07	15	44.59	14	44.80	44.35	1	2,593	0.04%
2022/11/04	1	43.05	0	0.00	43.20	1	2,523	0.04%
2022/11/03	2	43.93	8	43.91	43.85	-6	2,498	-0.24%
2022/11/01	0	0.00	1	43.05	42.50	-1	2,407	-0.04%
2022/10/31	5	42.61	5	42.92	42.60	0	2,367	0.00%
2022/10/28	47	42.44	41	42.97	42.80	6	2,269	0.26%
2022/10/27	1	39.50	5	41.42	42.20	-4	1,869	-0.21%
2022/10/24	2	40.60	2	39.95	39.55	0	1,846	0.00%
2022/10/21	1	39.15	1	39.55	38.70	0	1,930	0.00%
2022/10/14	0	0.00	3	39.70	39.55	-3	1,935	-0.15%
2022/10/12	1	40.00	1	39.10	39.75	0	1,925	0.00%
2022/10/11	1	40.25	0	0.00	40.15	1	1,930	0.05%
2022/10/07	0	0.00	1	42.60	42.75	-1	1,935	-0.05%
2022/10/06	4	43.73	0	0.00	43.30	4	1,949	0.21%
2022/10/05	0	0.00	4	43.48	43.50	-4	1,952	-0.20%
2022/10/04	1	42.10	4	41.83	42.20	-3	1,964	-0.15%
2022/10/03	1	41.10	1	41.05	41.10	0	1,967	0.00%
2022/09/30	4	38.58	1	39.20	40.65	3	2,016	0.15%
2022/09/29	3	39.70	6	40.18	39.60	-3	2,035	-0.15%
2022/09/28	5	40.53	2	39.63	39.05	3	2,063	0.15%
2022/09/27	0	0.00	4	41.08	41.90	-4	2,087	-0.19%
2022/09/26	6	41.58	10	42.21	40.30	-4	2,115	-0.19%
2022/09/23	1	44.30	0	0.00	43.25	1	2,152	0.05%
2022/09/22	1	44.45	0	0.00	45.40	1	2,166	0.05%
2022/09/19	3	45.57	3	45.20	44.80	0	2,184	0.00%
2022/09/16	1	46.65	0	0.00	46.50	1	2,206	0.05%
2022/09/15	1	47.70	2	47.38	47.45	-1	2,238	-0.04%
2022/09/14	6	46.61	0	0.00	47.15	6	2,269	0.26%
2022/09/13	3	48.57	0	0.00	48.20	3	2,290	0.13%
2022/09/12	1	48.20	0	0.00	48.25	1	2,343	0.04%
2022/09/08	2	47.48	1	47.80	47.60	1	2,386	0.04%
2022/09/05	3	50.17	0	0.00	50.00	3	2,420	0.12%
2022/09/01	2	52.75	1	53.10	52.90	1	2,427	0.04%
2022/08/31	0	0.00	11	56.51	56.50	-11	2,407	-0.46%
2022/08/30	2	55.85	0	0.00	55.90	2	2,427	0.08%
2022/08/29	12	55.93	0	0.00	55.50	12	2,471	0.49%
2022/08/26	0	0.00	1	61.90	58.50	-1	2,460	-0.04%
2022/08/25	0	0.00	1	57.90	58.80	-1	2,383	-0.04%
2022/08/22	0	0.00	1	57.60	57.00	-1	2,479	-0.04%
2022/08/19	0	0.00	1	57.80	57.50	-1	2,481	-0.04%
2022/08/18	2	57.35	3	57.83	57.80	-1	2,497	-0.04%
2022/08/17	2	57.35	1	56.90	56.70	1	2,480	0.04%
2022/08/15	1	56.20	6	56.15	56.90	-5	2,493	-0.20%
2022/08/12	0	0.00	17	54.61	55.20	-17	2,460	-0.69%
2022/08/11	1	51.99	0	0.00	52.10	1	2,407	0.04%
2022/08/10	3.4	49.91	0	0.00	50.00	3.4	2,467	0.14%
2022/08/09	2	50.30	1	51.00	50.70	1	2,493	0.04%
2022/08/08	1	51.60	4	51.60	51.80	-3	2,492	-0.12%
2022/08/05	0	0.00	4	52.90	53.00	-4	2,481	-0.16%
2022/08/04	9	52.42	2	52.05	52.40	7	2,500	0.28%
2022/08/02	8	52.91	2	51.50	53.10	6	2,522	0.24%
2022/08/01	5.1	52.78	3	52.83	53.20	2.1	2,527	0.08%
2022/07/29	3	53.17	8	53.40	53.60	-5	2,605	-0.19%
2022/07/28	25	53.64	22	58.02	53.60	3	2,627	0.11%
2022/07/27	0	0.00	1	54.80	54.70	-1	2,563	-0.04%
2022/07/26	11	55.18	0	0.00	54.20	11	2,573	0.43%
2022/07/25	0.1	56.70	0	0.00	57.00	0.1	2,589	0.00%
2022/07/22	0	0.00	1	58.10	57.60	-1	2,632	-0.04%
2022/07/21	2	57.50	1	57.30	58.00	1	2,707	0.04%
2022/07/20	0	0.00	1	56.90	56.20	-1	2,764	-0.04%
2022/07/19	1	55.00	0	0.00	55.10	1	2,822	0.04%
2022/07/18	0	0.00	1	55.80	55.10	-1	2,929	-0.03%
2022/07/15	1	54.70	1	54.90	54.70	0	2,962	0.00%
2022/07/14	2	51.50	5	53.74	54.00	-3	2,960	-0.10%
2022/07/13	0	0.00	2	52.80	52.20	-2	2,953	-0.07%
2022/07/12	4	51.13	1	52.70	50.90	3	2,956	0.10%
2022/07/11	0	0.00	1	53.70	53.90	-1	2,948	-0.03%
2022/07/08	0	0.00	6	54.40	54.50	-6	2,960	-0.20%
2022/07/07	0	0.00	4	52.40	53.50	-4	2,942	-0.14%
2022/07/06	4	51.78	1	52.60	51.20	3	2,974	0.10%
2022/07/05	1	53.00	0	0.00	55.00	1	2,985	0.03%
2022/07/04	0.3	52.30	2	51.85	52.10	-1.7	2,953	-0.06%
2022/07/01	7	52.59	4	53.30	50.30	3	2,943	0.10%
2022/06/30	4	56.13	3	55.30	55.00	1	2,897	0.03%
2022/06/29	1	58.00	0	0.00	58.00	1	2,894	0.03%
2022/06/28	1	59.50	1	59.90	59.40	0	2,926	0.00%
2022/06/27	2	60.15	1	60.30	60.10	1	2,975	0.03%
2022/06/23	1	55.50	1	56.30	55.60	0	2,997	0.00%
2022/06/22	0	0.00	1	59.50	56.70	-1	3,031	-0.03%
2022/06/21	6	60.03	2	59.60	59.70	4	3,034	0.13%
2022/06/20	1	57.50	2	58.20	56.10	-1	3,119	-0.03%
2022/06/17	2	60.85	1	60.70	60.80	1	3,079	0.03%
2022/06/16	9.1	63.97	5	64.64	61.00	4.1	3,067	0.13%
2022/06/15	3	65.57	2	65.60	65.50	1	3,035	0.03%
2022/06/14	1	65.60	1	66.80	67.00	0	3,088	0.00%
2022/06/13	3.1	66.80	0	0.00	66.60	3.1	3,155	0.10%
2022/06/09	0	0.00	6	71.05	70.60	-6	3,238	-0.19%
2022/06/08	1	70.20	3	70.90	70.80	-2	3,239	-0.06%
2022/06/07	2	69.50	2	70.30	70.90	0	3,246	0.00%
2022/06/06	0.3	69.50	0	0.00	69.00	0.3	3,236	0.01%
2022/06/02	9	70.33	9	70.77	69.90	0	3,309	0.00%
2022/06/01	8	70.61	1	71.20	71.10	7	3,363	0.21%
2022/05/31	5.5	70.40	5	69.82	70.50	0.5	3,453	0.01%
2022/05/30	0	0.00	1	68.20	68.30	-1	3,705	-0.03%
2022/05/27	2	66.50	2	66.65	66.10	0	3,715	0.00%
2022/05/26	4	66.88	2	68.20	65.70	2	3,732	0.05%
2022/05/25	3	67.00	3	67.50	67.40	0	3,750	0.00%
2022/05/24	1	67.10	2	68.10	66.30	-1	3,816	-0.03%
2022/05/23	2	68.55	1	69.40	67.90	1	3,822	0.03%
2022/05/20	2	68.70	0	0.00	68.80	2	3,913	0.05%
2022/05/19	1	68.10	10	68.20	68.70	-9	4,022	-0.22%
2022/05/18	5	69.74	1	69.60	69.40	4	4,263	0.09%
2022/05/17	5	68.20	5	69.08	69.30	0	4,911	0.00%
2022/05/16	0	0.00	1	67.80	66.60	-1	4,929	-0.02%
2022/05/13	3	66.07	3	66.37	66.10	0	4,975	0.00%
2022/05/12	2.1	64.31	2	65.85	64.20	0.1	5,026	0.00%
2022/05/11	1	65.20	2	67.15	66.80	-1	5,077	-0.02%
2022/05/09	0	0.00	3	65.60	65.50	-3	5,385	-0.06%
2022/05/06	39	66.11	0	0.00	66.50	39	5,414	0.72%
2022/05/05	4	72.10	4	72.38	72.20	0	5,389	0.00%
2022/05/04	2	70.30	6	71.03	70.30	-4	5,422	-0.07%
2022/05/03	0	0.00	1	69.70	69.30	-1	5,468	-0.02%
2022/04/29	5	70.68	2	70.95	69.50	3	5,530	0.05%
2022/04/28	1	69.90	0	0.00	70.00	1	5,553	0.02%
2022/04/27	4	65.83	8	67.70	69.10	-4	5,554	-0.07%
2022/04/26	4	70.05	2	72.70	69.30	2	5,488	0.04%
2022/04/25	8.2	72.48	2	74.35	71.60	6.2	5,471	0.11%
2022/04/22	7	79.00	14	79.37	78.60	-7	5,441	-0.13%
2022/04/21	6	76.15	5	75.66	78.00	1	5,437	0.02%
2022/04/20	2	75.95	6	76.20	76.10	-4	5,440	-0.07%
2022/04/19	1	76.20	2	76.70	75.50	-1	5,486	-0.02%
2022/04/18	1	77.80	3	76.37	76.00	-2	5,539	-0.04%
2022/04/15	7	77.23	6.7	77.30	77.10	0.3	5,594	0.01%
2022/04/12	1	77.50	0	0.00	77.80	1	5,812	0.02%
2022/04/11	14	79.69	2	79.00	79.00	12	5,791	0.21%
2022/04/08	1	82.60	1	82.90	82.50	0	5,830	0.00%
2022/04/07	1	82.00	0	0.00	82.00	1	5,864	0.02%
2022/04/06	1.1	84.01	0	0.00	84.00	1.1	5,933	0.02%
2022/04/01	3	85.07	0	0.00	85.30	3	6,157	0.05%
2022/03/31	9	86.82	3	86.13	86.20	6	6,275	0.10%
2022/03/30	0.1	88.20	7	88.01	87.60	-6.9	6,313	-0.11%
2022/03/28	5	86.46	3	86.33	86.20	2	6,720	0.03%
2022/03/25	2	90.85	2	89.70	88.60	0	7,237	0.00%
2022/03/23	12	90.08	20	90.20	90.00	-8	7,554	-0.11%
2022/03/21	0	0.00	1	88.00	88.00	-1	8,016	-0.01%
2022/03/18	2	87.20	2	87.30	87.40	0	8,095	0.00%
2022/03/17	0	0.00	1	85.10	87.20	-1	8,217	-0.01%
2022/03/16	5	83.94	2	83.80	82.90	3	8,309	0.04%
2022/03/15	8	85.39	7	85.60	84.50	1	8,323	0.01%
2022/03/14	0	0.00	2	88.90	88.20	-2	8,386	-0.02%
2022/03/11	1.3	87.70	3	88.10	88.80	-1.7	8,645	-0.02%
2022/03/10	6	88.17	2	88.85	88.20	4	8,899	0.04%
2022/03/09	1	86.40	1	86.50	86.70	0	9,189	0.00%
2022/03/08	15	87.45	11	87.15	85.00	4	9,589	0.04%
2022/03/07	42	89.46	48	88.98	88.50	-6	10,289	-0.06%
2022/03/04	5.2	92.63	39	93.25	92.50	-33.8	10,484	-0.32%
2022/03/03	38.1	94.56	17.4	94.50	94.20	20.7	10,673	0.19%
2022/03/02	5	89.72	2	90.65	91.00	3	10,618	0.03%
2022/03/01	1	90.00	1	90.20	90.50	0	10,812	0.00%
2022/02/25	3	89.00	4	88.93	88.60	-1	11,052	-0.01%
2022/02/24	8	88.75	9	87.44	87.10	-1	11,264	-0.01%
2022/02/23	5	90.74	9	90.91	91.20	-4	11,617	-0.03%
2022/02/22	26.4	90.32	18	90.06	89.60	8.4	11,952	0.07%
2022/02/21	10	93.65	3.2	93.75	93.00	6.8	12,207	0.06%
2022/02/18	14	94.22	24	94.47	95.40	-10	12,829	-0.08%
2022/02/17	46.7	95.47	49.3	95.60	93.00	-2.6	13,341	-0.02%
2022/02/16	0.1	91.40	1	91.40	91.40	-0.9	14,010	-0.01%
2022/02/15	1.8	91.70	1	90.30	89.40	0.8	15,010	0.01%
2022/02/14	2	91.40	0	0.00	90.30	2	16,674	0.01%
2022/02/11	1	91.60	3	92.20	93.10	-2	16,750	-0.01%
2022/02/10	10	93.01	4	92.93	92.60	6	16,916	0.04%
2022/02/09	15.6	92.57	21.3	92.95	93.10	-5.7	16,994	-0.03%
2022/02/08	1	88.00	3	88.53	88.30	-2	16,838	-0.01%
2022/02/07	4	87.25	3	86.83	88.00	1	16,890	0.01%
2022/01/26	2.1	85.47	5	86.04	87.00	-2.9	16,989	-0.02%
2022/01/25	4	84.88	3	84.23	84.10	1	17,509	0.01%
2022/01/24	3	82.93	5	82.84	84.00	-2	17,967	-0.01%
2022/01/21	8	85.06	4	85.58	83.90	4	18,058	0.02%
2022/01/19	2	87.10	0	0.00	86.60	2	18,316	0.01%
2022/01/18	2	88.30	36	88.36	87.70	-34	18,600	-0.18%
2022/01/17	4	86.45	3	86.07	87.30	1	18,746	0.01%
2022/01/14	6.1	85.34	2	86.00	84.40	4.1	19,141	0.02%
2022/01/13	8.1	87.38	4.1	87.92	87.10	4	19,434	0.02%
2022/01/12	1.2	88.26	3	88.33	88.10	-1.8	19,695	-0.01%
2022/01/11	11.2	89.92	5	90.38	88.70	6.2	19,849	0.03%
2022/01/10	3	89.77	3	90.57	91.50	0	19,979	0.00%
2022/01/07	15.1	91.47	14	90.94	90.60	1.1	20,091	0.01%
2022/01/06	3	92.63	25	93.92	94.40	-22	20,176	-0.11%
2022/01/05	8.7	93.97	5	94.20	93.00	3.7	20,334	0.02%
2022/01/04	3	95.90	2	96.20	95.60	1	20,350	0.00%
2022/01/03	30.3	97.66	16	96.45	95.70	14.3	20,600	0.07%
2021/12/30	19	96.64	4	96.80	96.60	15	20,769	0.07%
2021/12/29	29	96.66	24	97.00	97.10	5	21,060	0.02%
2021/12/28	24	99.15	37.1	98.90	97.10	-13.1	21,406	-0.06%
2021/12/27	48	97.39	25.1	97.66	97.60	22.9	21,659	0.11%
2021/12/24	0.1	95.86	5	96.48	95.40	-4.9	22,324	-0.02%
2021/12/23	19.1	97.01	19	97.36	96.00	0.1	23,656	0.00%
2021/12/22	44	99.88	28	99.88	97.60	16	24,269	0.07%
2021/12/21	55	99.66	55	99.81	99.00	0	24,683	0.00%
2021/12/20	13	96.50	23.5	97.16	97.00	-10.5	25,111	-0.04%
2021/12/17	18	95.69	54.2	95.73	96.60	-36.2	25,525	-0.14%
2021/12/16	18.1	95.61	40	95.88	96.30	-21.9	25,423	-0.09%
2021/12/15	21.7	90.40	12	90.53	91.80	9.7	25,084	0.04%
2021/12/14	10	88.92	10.1	88.36	88.50	-0.1	25,064	0.00%
2021/12/13	3	90.83	5	90.66	90.10	-2	25,202	-0.01%
2021/12/10	21.7	92.51	23	92.37	90.90	-1.3	25,130	-0.01%
2021/12/09	2.2	94.95	3	95.47	94.00	-0.8	25,112	0.00%
2021/12/08	9	95.97	16	95.04	94.70	-7	25,205	-0.03%
2021/12/07	38.5	98.49	13	98.85	95.00	25.5	25,414	0.10%
2021/12/06	18	99.72	13	100.22	99.30	5	25,366	0.02%
2021/12/03	15.2	98.33	20	98.43	99.00	-4.8	25,346	-0.02%
2021/12/02	17.5	97.23	6	96.77	96.00	11.5	25,448	0.05%
2021/12/01	47	94.87	26	98.77	100.50	21	25,916	0.08%
2021/11/30	47	94.61	5	95.36	92.80	42	26,270	0.16%
2021/11/29	16.1	92.17	16	92.74	92.20	0	26,552	0.00%
2021/11/26	4.2	96.52	5	97.00	94.60	-0.8	26,435	0.00%
2021/11/25	5	97.44	2	97.15	95.70	3	26,282	0.01%
2021/11/24	5.1	98.90	17	98.00	99.50	-12	26,132	-0.05%
2021/11/23	36	99.60	38	100.47	98.90	-2	25,964	-0.01%
2021/11/22	20.1	103.35	22	101.82	101.00	-2	25,807	-0.01%
2021/11/19	44.2	104.41	49.1	105.25	106.50	-4.9	25,464	-0.02%
2021/11/18	52.1	104.03	48	104.04	104.00	4.1	25,166	0.02%
2021/11/17	45	110.08	14	109.68	108.50	31	24,873	0.12%
2021/11/16	26	108.08	39.5	106.49	110.00	-13.5	24,203	-0.06%
2021/11/15	28.7	106.99	29	107.21	108.00	-0.3	23,487	0.00%
2021/11/12	39	99.28	107	101.22	102.50	-68	22,181	-0.31%	大賣/
2021/11/11	34.1	89.75	99.1	91.57	93.40	-65	21,178	-0.31%
2021/11/10	4.6	84.71	7	84.91	85.00	-2.4	19,506	-0.01%
2021/11/09	61	84.71	31.1	84.88	84.50	29.9	19,431	0.15%
2021/11/08	3.5	82.57	13	82.83	82.50	-9.5	19,253	-0.05%
2021/11/05	5	79.68	1.8	80.22	80.90	3.2	19,187	0.02%
2021/11/04	4	81.00	1	79.70	80.50	3	19,178	0.02%
2021/11/03	8.5	81.09	4	81.33	80.90	4.5	19,157	0.02%
2021/11/02	26.1	84.43	10	85.36	80.10	16.1	19,153	0.08%
2021/11/01	13	86.95	54	85.65	89.00	-41	18,596	-0.22%
2021/10/29	23.1	82.73	19	81.62	81.10	4.1	18,170	0.02%
2021/10/28	14	82.16	26	82.90	82.50	-12	18,092	-0.07%
2021/10/27	6	81.30	16	80.76	81.80	-10	17,980	-0.06%
2021/10/26	19.1	80.36	33	80.74	78.20	-13.9	17,928	-0.08%
2021/10/25	12	83.58	26	83.24	82.90	-14	17,804	-0.08%
2021/10/22	57	83.07	27.3	83.45	84.20	29.7	17,909	0.17%
2021/10/21	3	82.40	11	81.63	82.50	-8	17,779	-0.05%
2021/10/20	14	78.93	32	79.50	79.90	-18	17,541	-0.10%
2021/10/19	12	74.12	10	74.61	75.90	2	17,696	0.01%
2021/10/18	24	71.70	12	72.55	73.10	12	18,107	0.07%
2021/10/15	3.1	74.17	9	74.42	73.40	-5.9	18,097	-0.03%
2021/10/14	15	72.31	12	72.16	72.20	3	18,120	0.02%
2021/10/13	10.2	75.30	9	75.36	72.50	1.2	18,117	0.01%
2021/10/12	8	78.75	40	77.90	77.90	-32	18,058	-0.18%
2021/10/08	43	80.46	53	79.68	80.30	-10	18,088	-0.06%
2021/10/07	10	80.00	6.3	80.07	80.90	3.7	18,114	0.02%
2021/10/06	17	80.12	10	80.28	77.70	7	18,625	0.04%
2021/10/05	17	79.20	31	78.90	81.40	-14	19,044	-0.07%
2021/10/04	13	79.97	37	80.59	77.90	-24	18,855	-0.13%
2021/10/01	65	84.17	73	83.46	83.70	-8	18,721	-0.04%
2021/09/30	106.3	89.91	85.5	89.65	85.90	20.8	18,543	0.11%	大買/
2021/09/29	36.2	88.21	46.2	88.75	90.50	-10	17,435	-0.06%
2021/09/28	38.4	87.42	64.7	88.57	89.80	-26.3	17,263	-0.15%
2021/09/27	130.5	87.77	53.2	87.68	86.70	77.3	17,372	0.45%	大買/
2021/09/24	57	85.19	84.1	82.95	86.00	-27.1	16,747	-0.16%
2021/09/23	3	80.00	3	79.33	79.10	0	16,243	0.00%
2021/09/22	1	78.31	4	80.03	79.20	-3	16,431	-0.02%
2021/09/17	7	78.81	3	79.80	80.50	4	16,461	0.02%
2021/09/16	10	80.29	8	79.46	79.90	2	16,462	0.01%
2021/09/15	5	77.60	0	0.00	77.10	5	16,364	0.03%
2021/09/14	6	78.87	9	79.67	78.90	-3	16,563	-0.02%
2021/09/13	8	80.75	10.9	80.32	79.20	-2.9	16,583	-0.02%
2021/09/10	18	78.58	16	78.81	82.30	2	16,488	0.01%
2021/09/09	44	78.18	7	77.97	78.80	37	16,198	0.23%
2021/09/08	15	75.61	22	76.60	75.40	-7	16,062	-0.04%
2021/09/07	29	77.99	29	81.28	76.80	0	15,970	0.00%
2021/09/06	46.8	86.67	43	87.55	85.30	3.8	15,660	0.02%
2021/09/03	48.2	85.55	57.5	85.99	86.30	-9.3	14,906	-0.06%
2021/09/02	43.8	80.51	51	79.90	80.90	-7.2	13,965	-0.05%
2021/09/01	23.4	75.46	25	75.70	76.80	-1.7	13,801	-0.01%
2021/08/31	1	72.00	1	72.30	72.30	0	13,761	0.00%
2021/08/30	5.2	74.01	4	75.48	73.00	1.2	14,222	0.01%
2021/08/27	4	75.70	6	75.85	75.10	-2	14,787	-0.01%
2021/08/26	6.2	75.11	5.1	75.27	74.90	1.1	14,874	0.01%
2021/08/25	10.3	74.24	9	74.81	74.10	1.3	15,033	0.01%
2021/08/24	8	73.05	4.5	72.06	72.30	3.5	15,316	0.02%
2021/08/23	11	73.35	4.1	72.85	74.00	7	15,767	0.04%
2021/08/20	3.5	69.41	4	68.60	70.10	-0.5	16,231	0.00%
2021/08/19	12.6	68.73	6	69.62	68.10	6.6	16,345	0.04%
2021/08/18	1	65.20	3	65.57	71.20	-2	16,518	-0.01%
2021/08/17	3	70.20	1	70.00	66.80	2	17,000	0.01%
2021/08/16	1	69.70	1	69.60	70.20	0	17,306	0.00%
2021/08/13	3	71.63	5	71.60	70.70	-2	17,520	-0.01%
2021/08/12	1	74.40	10	74.80	74.80	-9	17,616	-0.05%
2021/08/11	18.1	71.74	7	73.57	71.70	11.1	17,905	0.06%
2021/08/10	1	77.90	2	77.20	76.00	-1	18,084	-0.01%
2021/08/09	1	77.30	9	78.43	77.10	-8	18,354	-0.04%
2021/08/06	11	80.89	4	81.73	80.20	7	18,642	0.04%
2021/08/05	0	0.00	3	79.67	79.40	-3	19,042	-0.02%
2021/08/04	1	79.90	4	80.08	79.40	-3	20,152	-0.01%
2021/08/03	3	78.43	3	79.13	79.80	0	20,330	0.00%
2021/08/02	1	76.80	7	77.37	77.20	-6	20,587	-0.03%
2021/07/30	10.5	79.69	2	79.45	77.60	8.5	20,805	0.04%
2021/07/29	22	78.40	2	78.60	78.60	20	21,123	0.09%
2021/07/28	9.5	80.24	6.5	80.31	78.20	3	21,224	0.01%
2021/07/27	9	87.47	5	87.62	85.70	4	21,315	0.02%
2021/07/26	8.2	86.29	7	85.84	86.30	1.2	21,323	0.01%
2021/07/23	35.5	86.04	21.7	87.06	84.10	13.8	21,540	0.06%
2021/07/22	44.8	87.68	127.4	88.56	91.00	-82.6	21,510	-0.38%	大賣/
2021/07/21	7.5	84.00	30	84.00	83.20	-22.5	21,221	-0.11%
2021/07/20	10.1	83.22	23	84.92	81.80	-13	21,670	-0.06%
2021/07/19	32	85.08	17	84.62	85.30	15	21,935	0.07%
2021/07/16	29	83.53	13	83.63	83.50	16	22,258	0.07%
2021/07/15	22.2	82.40	25	82.66	83.70	-2.8	22,625	-0.01%
2021/07/14	44.1	83.47	125.2	83.17	81.90	-81.2	23,126	-0.35%	大賣/
2021/07/13	75.3	89.85	97.1	88.39	84.50	-21.8	23,408	-0.09%
2021/07/12	101.7	89.35	96	89.47	88.90	5.7	23,504	0.02%	大買/
2021/07/09	24	83.51	46	84.06	84.10	-22	23,282	-0.09%
2021/07/08	57.5	84.89	61	83.60	83.50	-3.5	23,986	-0.01%
2021/07/07	14.1	83.61	30	83.40	83.10	-15.9	24,188	-0.07%
2021/07/06	22	81.41	25	81.59	80.50	-3	23,819	-0.01%
2021/07/05	26.4	82.60	30.1	83.01	80.90	-3.7	23,835	-0.02%
2021/07/02	84.3	79.32	27.3	79.87	81.40	57	23,587	0.24%
2021/07/01	26	75.63	14	75.96	77.00	12	23,334	0.05%
2021/06/30	5.3	73.84	2	73.40	74.00	3.3	23,598	0.01%
2021/06/29	9	75.67	13	75.35	73.20	-4	23,772	-0.02%
2021/06/28	9	73.96	9	73.98	74.50	0	24,086	0.00%
2021/06/25	9	72.70	1	73.99	72.60	8	24,213	0.03%
2021/06/24	7	72.66	8	72.80	73.00	-1	24,200	0.00%
2021/06/23	41	71.84	22	72.17	74.30	19	24,611	0.08%
2021/06/22	11.3	70.01	125.7	69.01	68.50	-114.4	24,500	-0.47%	大賣/鉅額交易
2021/06/21	10	71.22	14	70.51	70.00	-4	24,451	-0.02%
2021/06/18	8	72.79	10	72.46	72.40	-2	24,673	-0.01%
2021/06/17	9	72.08	10	72.53	73.00	-1	24,692	0.00%
2021/06/16	6.2	74.05	2	74.45	72.30	4.2	24,764	0.02%
2021/06/15	10	73.33	10	73.69	74.10	0	25,315	0.00%
2021/06/11	13	72.97	9	72.70	72.10	4	25,706	0.02%
2021/06/10	14.5	73.29	35	72.88	71.90	-20.5	25,626	-0.08%
2021/06/09	23.5	71.78	34	71.80	72.50	-10.5	25,494	-0.04%
2021/06/08	9	75.27	7	74.74	74.00	2	25,161	0.01%
2021/06/07	21	77.16	23.4	77.12	74.90	-2.4	25,031	-0.01%
2021/06/04	168	75.30	142	74.26	76.00	26	24,476	0.11%	大買/大賣/
2021/06/03	121	73.16	3	72.80	72.90	118	23,850	0.49%	大買/鉅額交易
2021/06/02	8.4	72.24	16	71.70	72.00	-7.7	23,682	-0.03%
2021/06/01	38	73.26	139.2	73.34	73.20	-101.2	23,441	-0.43%	大賣/鉅額交易
2021/05/31	33.5	72.12	63.5	72.45	71.70	-30	23,089	-0.13%
2021/05/28	145.5	66.99	16	66.85	69.20	129.5	22,597	0.57%	大買/鉅額交易
2021/05/27	1	63.20	1	63.10	63.10	0	22,127	0.00%
2021/05/26	9	63.24	26	62.79	62.90	-17	21,987	-0.08%
2021/05/25	22	64.60	21.1	64.49	64.30	0.9	21,819	0.00%
2021/05/24	29.1	60.79	8	60.64	61.20	21.1	21,389	0.10%
2021/05/21	5	58.90	1	58.20	59.50	4	21,098	0.02%
2021/05/20	2	58.10	2	58.70	55.80	0	20,947	0.00%
2021/05/19	14	58.28	13	57.92	58.30	1	20,866	0.00%
2021/05/18	12	57.32	9	56.43	58.50	3	20,628	0.01%
2021/05/17	4	54.70	14	54.34	53.20	-10	20,444	-0.05%
2021/05/14	3	60.00	12	56.41	56.00	-9	20,130	-0.04%
2021/05/13	19	60.02	10	59.55	57.90	9	19,779	0.05%
2021/05/12	44	62.74	30	62.84	63.90	14	19,252	0.07%
2021/05/11	17	63.70	59	62.03	61.50	-42	18,179	-0.23%
2021/05/10	45	69.34	20	67.28	66.10	25	17,957	0.14%
2021/05/07	26.2	73.49	15	73.25	71.70	11.2	17,679	0.06%
2021/05/06	38.1	70.49	57	70.96	70.20	-19	17,444	-0.11%
2021/05/05	26.3	77.41	23	77.08	73.90	3.3	17,078	0.02%
2021/05/04	50	78.27	13	78.37	77.80	37	16,994	0.22%
2021/05/03	73	82.77	40	81.95	81.30	33	16,717	0.20%
2021/04/29	32	85.30	20	84.24	82.30	12	16,587	0.07%
2021/04/28	25.2	87.22	22	88.92	86.30	3.2	16,669	0.02%
2021/04/27	55	87.33	29	87.34	86.20	26	16,629	0.16%
2021/04/26	44.7	88.31	35	88.56	88.40	9.7	16,739	0.06%
2021/04/23	10	78.81	58.6	83.26	83.80	-48.6	17,227	-0.28%
2021/04/22	126	81.83	117	79.18	76.20	9	17,848	0.05%	大買/大賣/
2021/04/21	24	83.26	13	84.12	82.40	11	17,572	0.06%
2021/04/20	64	78.67	87	81.42	82.10	-23	17,159	-0.13%
2021/04/19	26	77.72	46	77.10	77.00	-20	16,646	-0.12%
2021/04/16	114.1	75.24	99	74.93	76.70	15.1	16,167	0.09%	大買/
2021/04/15	37	67.53	17	68.35	70.90	20	15,460	0.13%
2021/04/14	31	65.52	24	66.43	68.20	7	15,145	0.05%
2021/04/13	32	65.78	49	66.13	64.10	-17	14,454	-0.12%
2021/04/12	23	62.91	7	63.77	62.70	16	14,028	0.11%
2021/04/09	18	63.67	15	64.58	63.50	3	14,027	0.02%
2021/04/08	20	64.91	20	65.25	65.10	0	14,040	0.00%
2021/04/07	29.2	64.17	15	64.19	64.70	14.2	14,381	0.10%
2021/04/06	26.1	60.67	44.3	60.42	61.80	-18.2	14,284	-0.13%
2021/04/01	16.3	56.81	30	56.67	57.30	-13.7	13,930	-0.10%
2021/03/31	84	56.97	76	57.23	55.10	8	13,870	0.06%
2021/03/30	27	53.83	38	53.95	54.60	-11	13,563	-0.08%
2021/03/29	4.5	52.26	8	52.43	52.00	-3.5	13,527	-0.03%
2021/03/26	63	54.23	52	54.36	52.30	11	13,914	0.08%
2021/03/25	1	50.91	5	52.04	52.00	-4	13,788	-0.03%
2021/03/24	6	51.03	4	51.23	50.90	2	14,839	0.01%
2021/03/23	19	52.22	15	52.07	51.00	4	14,826	0.03%
2021/03/22	14	50.78	12	50.59	50.90	2	14,644	0.01%
2021/03/19	22	50.78	41	50.95	50.80	-19	15,085	-0.13%
2021/03/18	67	52.81	63	52.69	52.30	4	15,923	0.03%
2021/03/17	23	49.51	27	49.35	49.85	-4	16,206	-0.02%
2021/03/16	2	47.65	3	48.37	46.80	-1	16,394	-0.01%
2021/03/15	4	47.64	7	47.68	47.50	-3	16,561	-0.02%
2021/03/12	12	47.02	5	46.55	47.00	7	16,575	0.04%
2021/03/11	2	45.55	3	45.60	46.05	-1	16,700	-0.01%
2021/03/10	5	44.24	2	44.70	44.20	3	16,805	0.02%
2021/03/09	5	43.76	1	43.35	43.85	4	17,084	0.02%
2021/03/08	2	45.35	8	45.63	44.55	-6	17,214	-0.03%
2021/03/05	5	45.66	1	45.60	45.40	4	17,262	0.02%
2021/03/04	7	46.41	1	47.10	46.20	6	17,272	0.03%
2021/03/03	0	0.00	12	46.56	47.20	-12	17,293	-0.07%
2021/03/02	13	47.02	8	47.21	46.05	5	17,440	0.03%
2021/02/26	8	46.96	10	46.76	46.80	-2	17,452	-0.01%
2021/02/25	12	47.18	3	47.15	47.20	9	17,460	0.05%
2021/02/24	2	47.55	1	48.35	47.75	1	17,475	0.01%
2021/02/23	1	47.60	2	47.60	47.75	-1	17,378	-0.01%
2021/02/22	4	47.95	21	47.91	48.00	-17	17,333	-0.10%
2021/02/19	4	46.74	16	46.31	46.65	-12	17,273	-0.07%
2021/02/18	18	46.30	9	45.84	46.05	9	17,211	0.05%
2021/02/17	12	45.48	22	44.40	46.25	-10	17,159	-0.06%
2021/02/05	1	42.85	0	0.00	42.60	1	17,112	0.01%
2021/02/04	3	42.80	3	43.20	42.85	0	17,126	0.00%
2021/02/03	1	43.65	4	43.95	43.20	-3	17,112	-0.02%
2021/02/02	11	44.17	7	44.05	43.85	4	17,165	0.02%
2021/02/01	1	42.25	5	42.60	42.95	-4	17,106	-0.02%
2021/01/29	2	43.98	0	0.00	43.00	2	17,099	0.01%
2021/01/28	2	43.80	6	43.67	43.80	-4	17,040	-0.02%
2021/01/27	11	44.40	12	44.40	44.35	-1	16,993	-0.01%
2021/01/26	14	44.85	30	44.70	44.50	-16	16,929	-0.09%
2021/01/25	26.2	44.05	13	43.73	43.95	13.2	16,741	0.08%
2021/01/22	3	44.67	16	44.88	45.30	-13	16,624	-0.08%
2021/01/21	41.1	45.67	16	45.41	44.45	25.1	16,435	0.15%
2021/01/20	53	50.66	27.9	49.93	47.70	25.2	15,990	0.16%
2021/01/19	61	53.50	62	53.71	52.50	-1	15,607	-0.01%
2021/01/18	84	54.45	83	54.33	55.00	1	15,188	0.01%
2021/01/15	20.9	53.10	105.2	53.83	54.10	-84.4	14,131	-0.60%	大賣/
2021/01/14	15	49.46	18.4	49.64	49.20	-3.4	13,079	-0.03%
2021/01/13	5	48.28	102.9	47.81	48.75	-97.9	12,864	-0.76%	大賣/
2021/01/12	2	47.28	2	48.40	46.90	0	12,755	0.00%
2021/01/11	12	49.31	12	49.42	48.75	0	12,641	0.00%
2021/01/08	10	48.80	14.2	49.21	49.10	-4.2	12,627	-0.03%
2021/01/07	9	48.51	9.1	49.04	48.80	-0.1	12,813	0.00%
2021/01/06	11	48.38	13	48.52	47.85	-2	12,819	-0.02%
2021/01/05	21	47.26	8.1	47.28	47.35	12.9	12,592	0.10%
2021/01/04	20	48.20	8	48.27	48.30	12	12,479	0.10%
2020/12/31	23	50.53	18.1	50.35	49.65	4.9	12,232	0.04%
2020/12/30	35	51.39	22	50.99	49.85	13	11,904	0.11%
2020/12/29	59	49.57	20	49.61	49.15	39	11,189	0.35%
2020/12/28	9	48.43	11	48.49	48.30	-2	10,722	-0.02%
2020/12/25	7	48.09	25.1	48.69	47.80	-18.1	10,433	-0.17%
2020/12/24	31	47.91	14	48.43	47.50	17	10,220	0.17%
2020/12/23	16	47.18	18	46.91	47.85	-2	9,907	-0.02%
2020/12/22	53	48.58	41	47.66	45.95	12	9,684	0.12%
2020/12/21	53	48.78	40	48.81	48.05	13	9,233	0.14%
2020/12/18	60.1	51.48	52.6	51.11	51.30	7.5	8,837	0.08%
2020/12/16	1	45.30	7	45.30	45.30	-6	7,550	-0.08%
2020/12/15	13	42.78	31	41.81	41.20	-18	7,435	-0.24%
2020/12/14	72.1	46.11	84	45.51	44.85	-11.9	6,960	-0.17%
2020/12/11	53	43.68	95.4	43.07	45.65	-42.4	5,975	-0.71%
2020/12/10	123.1	40.67	28	40.64	41.50	95.1	5,008	1.90%	大買/
2020/12/09	0	0.00	9.8	39.78	40.05	-9.8	4,322	-0.23%
2020/12/08	2	36.65	9	36.91	36.45	-7	4,100	-0.17%
2020/12/07	17.1	36.75	14	36.10	36.60	3.1	4,030	0.08%
2020/12/04	6	35.90	3	36.50	37.10	3	3,855	0.08%
2020/12/03	4	35.74	20.1	35.98	36.70	-16.1	3,772	-0.43%
2020/12/02	6	34.83	19	34.42	34.60	-13	3,805	-0.34%
2020/12/01	1	34.00	2	34.00	33.80	-1	3,678	-0.03%
2020/11/30	7	33.20	1	33.40	33.20	6	3,660	0.16%
2020/11/27	17	33.21	1	33.00	33.10	16	3,666	0.44%
2020/11/26	12	33.79	19	34.37	33.50	-7	3,655	-0.19%
2020/11/25	16	32.85	11	33.23	33.50	5	3,482	0.14%
2020/11/24	1	33.05	0	0.00	32.70	1	3,412	0.03%
2020/11/23	3	33.53	3	33.73	33.60	0	3,392	0.00%
2020/11/20	2.1	32.85	3	33.50	32.95	-0.9	3,325	-0.03%
2020/11/17	5	32.09	8	32.36	32.00	-3	3,323	-0.09%
2020/11/16	7	31.96	1	32.40	32.20	6	3,362	0.18%
2020/11/13	0	0.00	6	32.42	32.40	-6	3,341	-0.18%
2020/11/12	5	32.05	8	31.76	31.75	-3	3,258	-0.09%
2020/11/11	11	31.43	0	0.00	31.45	11	3,224	0.34%
2020/11/10	1	31.70	14	31.88	31.45	-13	3,214	-0.40%
2020/11/09	0	0.00	1	30.70	31.00	-1	3,126	-0.03%
2020/11/06	4	30.50	0	0.00	30.40	4	3,099	0.13%
2020/11/05	0	0.00	20	30.90	31.30	-20	3,055	-0.65%
2020/11/04	0	0.00	1	30.65	30.90	-1	3,079	-0.03%
2020/11/02	2	30.05	1	30.10	30.10	1	3,237	0.03%
2020/10/30	1	30.70	0	0.00	30.65	1	3,311	0.03%
2020/10/27	0	0.00	10	31.55	31.40	-10	3,385	-0.30%
2020/10/26	1	31.45	0	0.00	31.55	1	3,405	0.03%
2020/10/23	0	0.00	5	32.40	32.05	-5	3,409	-0.15%
2020/10/22	4	31.68	169	31.17	32.00	-165	3,379	-4.88%	大賣/鉅額交易
2020/10/21	5	32.05	0	0.00	31.90	5	3,366	0.15%
2020/10/20	0	0.00	1	32.35	31.80	-1	3,416	-0.03%
2020/10/19	0	0.00	1	32.50	32.25	-1	3,462	-0.03%
2020/10/16	2	32.85	1	32.20	32.05	1	3,447	0.03%
2020/10/15	79	34.62	29	34.21	33.45	50	3,365	1.49%
2020/10/14	89	33.21	5	32.96	34.00	84	3,042	2.76%
2020/10/08	1	30.75	0	0.00	30.30	1	2,923	0.03%
2020/09/24	2	31.00	1	31.10	30.35	1	4,102	0.02%
2020/09/23	3	31.27	8	31.60	31.60	-5	4,077	-0.12%
2020/09/21	2	31.00	2	31.10	31.10	0	4,119	0.00%
2020/09/17	23	31.39	5	31.94	31.25	18	4,262	0.42%
2020/09/16	0	0.00	3	31.10	31.20	-3	4,222	-0.07%
2020/09/15	0	0.00	1	30.95	30.95	-1	4,218	-0.02%
2020/09/14	1	30.70	3	30.70	30.90	-2	4,228	-0.05%
2020/09/11	3	30.00	0	0.00	29.80	3	4,237	0.07%
2020/09/10	5	30.35	0	0.00	30.20	5	4,249	0.12%
2020/09/08	1	30.45	1	30.75	30.60	0	4,253	0.00%
2020/09/07	38	32.56	37	31.31	30.20	1	4,192	0.02%
2020/09/04	1	29.70	3	30.40	30.60	-2	3,890	-0.05%
2020/09/03	3	30.33	3	30.85	30.20	0	3,859	0.00%
2020/09/02	20	30.45	0	0.00	30.40	20	3,819	0.52%
2020/08/31	2	29.55	0	0.00	29.55	2	3,825	0.05%
2020/08/27	0	0.00	2	29.65	29.65	-2	3,881	-0.05%
2020/08/26	0	0.00	1	29.55	29.50	-1	3,882	-0.03%
2020/08/25	1	29.65	1	30.15	29.60	0	3,964	0.00%
2020/08/24	1	28.80	1	28.75	29.05	0	3,907	0.00%
2020/08/21	7	28.43	2	28.35	28.30	5	3,900	0.13%
2020/08/20	56	27.71	4	27.73	27.80	52	3,881	1.34%
2020/08/19	2	28.95	0	0.00	30.10	2	3,819	0.05%
2020/08/18	2	29.08	0	0.00	29.10	2	3,776	0.05%
2020/08/10	18	29.45	0	0.00	29.25	18	3,864	0.47%
2020/08/07	0	0.00	1	30.00	29.95	-1	3,840	-0.03%
2020/08/06	1	31.10	1	30.80	30.00	0	3,821	0.00%
2020/08/05	3	31.28	5	31.36	31.95	-2	3,676	-0.05%
2020/08/04	0	0.00	6	30.43	30.45	-6	3,598	-0.17%
2020/08/03	2	30.15	4	30.30	30.30	-2	3,586	-0.06%
2020/07/31	50	30.15	7	30.13	29.80	43	3,565	1.21%
2020/07/30	2	29.70	0	0.00	30.10	2	3,563	0.06%
2020/07/28	2	28.58	0	0.00	28.05	2	3,565	0.06%
2020/07/24	2	30.78	3	30.38	29.85	-1	3,558	-0.03%
2020/07/23	12.2	30.82	4	30.59	30.85	8.2	3,518	0.23%
2020/07/22	3	29.82	2	30.15	29.80	1	3,549	0.03%
2020/07/21	0	0.00	7	29.73	29.40	-7	3,674	-0.19%
2020/07/20	1	28.45	6	29.23	29.30	-5	3,711	-0.13%
2020/07/17	12	28.84	30	28.90	28.95	-18	3,698	-0.49%
2020/07/16	0	0.00	10	29.75	29.90	-10	3,642	-0.27%
2020/07/15	3	30.88	0	0.00	30.15	3	3,675	0.08%
2020/07/14	10	31.79	10	31.90	31.50	0	3,644	0.00%
2020/07/13	0	30.80	1	30.75	31.00	-1	3,544	-0.03%
2020/07/10	55	32.53	4	30.95	30.80	51	3,478	1.47%
2020/07/09	17	32.15	12	32.73	32.80	5	3,225	0.16%
2020/07/08	0	0.00	2	29.50	29.85	-2	2,833	-0.07%
2020/07/07	0	0.00	2	28.35	28.30	-2	2,771	-0.07%
2020/07/03	0	0.00	13	28.16	28.50	-13	2,655	-0.49%
2020/07/02	2	27.30	0	0.00	27.10	2	2,633	0.08%
2020/07/01	0	0.00	1	27.00	27.20	-1	2,704	-0.04%
2020/06/30	2	27.85	5	28.05	28.10	-3	2,656	-0.11%
2020/06/29	0	0.00	1	28.10	28.05	-1	2,600	-0.04%
2020/06/24	1	28.65	1	29.00	28.50	0	2,547	0.00%
2020/06/23	5	28.06	16	28.17	28.15	-11	2,437	-0.45%
2020/06/22	12	27.90	3	27.87	27.95	9	2,405	0.37%
2020/06/19	5	27.69	0	0.00	27.45	5	2,420	0.21%
2020/06/15	0	0.00	0.1	26.90	27.05	-0.1	2,366	0.00%
2020/06/12	1	25.95	1	26.35	26.95	0	2,378	0.00%
2020/06/08	1	27.60	0	0.00	27.25	1	2,474	0.04%
2020/06/05	1	28.30	1	27.75	27.70	0	2,465	0.00%
2020/06/03	0	0.00	2	27.60	27.25	-2	2,575	-0.08%
2020/06/02	2	27.55	3	27.45	27.25	-1	2,617	-0.04%
2020/06/01	7	27.54	14	27.43	27.45	-7	2,579	-0.27%
2020/05/28	0	0.00	5	26.84	26.20	-5	2,475	-0.20%
2020/05/27	5	26.65	0	0.00	26.95	5	2,441	0.20%
2020/05/26	0	0.00	9.2	26.56	26.50	-9.2	2,418	-0.38%
2020/05/25	10	26.13	0	0.00	26.40	10	2,400	0.42%
2020/05/22	0	0.00	1	26.25	26.20	-1	2,390	-0.04%
2020/05/21	2	26.75	2	26.98	27.00	0	2,353	0.00%
2020/05/20	0	0.00	21	26.07	26.55	-21	2,277	-0.92%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/18	0	0.00	5	25.25	25.05	-5	2,228	-0.22%
2020/05/15	0	0.00	9	25.60	25.25	-9	2,223	-0.40%
2020/05/12	5	26.11	0	0.00	26.15	5	2,187	0.23%
2020/05/11	1	26.15	1	26.65	26.15	0	2,182	0.00%
2020/05/08	1	26.10	0	0.00	26.15	1	2,167	0.05%
2020/05/07	0	0.00	1	26.40	26.40	-1	2,153	-0.05%
2020/05/06	4	25.84	44	26.10	25.85	-40	2,128	-1.88%
2020/05/05	2	26.65	0	0.00	26.65	2	2,072	0.10%
2020/04/30	0	0.00	28	26.60	26.70	-28	2,007	-1.39%
2020/04/29	0	26.25	2	26.30	26.40	-2	1,984	-0.10%
2020/04/28	4	26.23	1	26.15	26.30	3	1,964	0.15%
2020/04/27	2	26.88	2	27.23	26.60	0	1,956	0.00%
2020/04/24	0	0.00	3	26.02	26.50	-3	1,848	-0.16%
2020/04/23	4	25.40	5	25.50	25.40	-1	1,696	-0.06%
2020/04/22	1	24.10	2	24.90	24.85	-1	1,624	-0.06%
2020/04/21	7	24.46	1	24.95	24.35	6	1,610	0.37%
2020/04/20	12	25.28	0	0.00	25.05	12	1,581	0.76%
2020/04/17	0	0.00	7	24.57	25.00	-7	1,512	-0.46%
2020/04/16	11	24.86	1	24.95	24.50	10	1,465	0.68%
2020/04/15	2	24.23	0	0.00	24.15	2	1,410	0.14%
2020/04/14	0	0.00	1	24.25	24.30	-1	1,390	-0.07%
2020/04/13	0	0.00	6	24.06	23.90	-6	1,360	-0.44%
2020/04/10	4	23.93	7	23.99	24.00	-3	1,353	-0.22%
2020/04/09	4.5	23.78	2	24.20	23.60	2.5	1,307	0.19%
2020/04/08	2	24.05	4	24.06	24.05	-2	1,282	-0.16%
2020/04/07	4.5	24.07	4	24.36	23.70	0.5	1,253	0.04%
2020/04/06	1	22.35	9	22.99	23.95	-8	1,182	-0.68%
2020/03/31	0	0.00	1	21.45	21.45	-1	1,084	-0.09%
2020/03/30	1	21.25	1	21.40	21.75	0	1,084	0.00%
2020/03/27	4	22.23	6	22.45	21.90	-2	1,110	-0.18%
2020/03/26	2	21.63	2	21.83	21.75	0	1,152	0.00%
2020/03/25	17	22.31	12	22.09	22.00	5	1,144	0.44%
2020/03/24	7	21.02	6	21.08	20.95	1	1,099	0.09%
2020/03/23	3	20.30	0	0.00	20.15	3	1,094	0.27%
2020/03/20	3	21.05	3	21.32	21.00	0	1,115	0.00%
2020/03/19	23	20.04	1	19.90	19.75	22	1,112	1.98%
2020/03/18	4	22.35	9	22.37	21.80	-5	1,070	-0.47%
2020/03/17	1	21.70	2	21.38	21.90	-1	1,045	-0.10%
2020/03/16	26	21.74	1	21.80	21.25	25	1,049	2.38%
2020/03/13	1	20.95	1	21.20	22.10	0	1,036	0.00%
2020/03/12	0	0.00	2	22.30	21.50	-2	966	-0.21%
2020/03/11	1.2	24.22	4	24.35	23.50	-2.8	941	-0.30%
2020/03/10	4	24.13	1	23.65	24.00	3	925	0.32%
2020/03/09	4	25.49	1	26.65	25.60	3	866	0.35%
2020/03/06	1	24.85	3	23.03	24.85	-2	701	-0.29%
2020/03/03	47	22.40	48.6	22.40	22.40	-1.6	641	-0.25%
2020/03/02	2.5	21.36	1	21.40	21.65	1.5	633	0.24%
2020/02/27	1	22.10	0	0.00	21.90	1	629	0.16%
2020/02/26	0.5	22.40	0	0.00	22.60	0.5	623	0.08%
2020/02/25	0.6	22.55	0	0.00	22.60	0.6	624	0.10%
2020/02/21	1	23.15	0	0.00	23.05	1	625	0.16%
2020/02/20	0	0.00	0.5	23.20	23.30	-0.5	626	-0.08%
2020/02/17	2.5	22.78	1	22.90	22.90	1.5	632	0.24%
2020/02/13	0	0.00	1	23.20	22.95	-1	635	-0.16%
2020/02/12	0	0.00	10	23.00	23.00	-10	638	-1.57%
2020/02/11	0	0.00	1	22.95	22.95	-1	638	-0.16%
2020/02/10	2	22.40	2	22.65	22.60	0	642	0.00%
2020/02/07	1	23.05	1	23.00	23.00	0	650	0.00%
2020/02/06	0	0.00	1	23.30	23.35	-1	694	-0.14%
2020/02/05	1.2	22.96	1	23.05	23.00	0.2	713	0.03%
2020/02/04	0	0.00	2	22.75	22.90	-2	714	-0.28%
2020/02/03	3	22.12	2	22.05	22.05	1	716	0.14%
2020/01/31	2	23.38	2	23.55	23.60	0	705	0.00%
2020/01/30	3	23.88	0	0.00	23.65	3	701	0.43%
2020/01/09	5	26.20	0	0.00	26.05	5	679	0.74%
2020/01/08	1	25.85	4	25.91	25.80	-3	714	-0.42%
2020/01/07	1	25.95	1	26.15	26.00	0	726	0.00%
2020/01/06	1	26.25	1	26.25	26.25	0	726	0.00%
2020/01/03	3	26.60	0	0.00	26.60	3	727	0.41%
2019/12/30	0	0.00	2	26.90	26.70	-2	748	-0.27%
2019/12/25	0	0.00	5	26.95	26.90	-5	772	-0.65%
2019/12/24	3	27.08	0	0.00	27.00	3	777	0.39%
2019/12/19	1	26.80	0	0.00	26.80	1	690	0.14%
2019/12/17	1	27.30	0	0.00	27.05	1	707	0.14%
2019/12/13	3	26.45	0	0.00	26.55	3	806	0.37%
2019/12/12	0	0.00	3	26.90	26.60	-3	807	-0.37%
2019/12/11	0	0.00	4	26.94	26.60	-4	791	-0.51%
2019/12/10	1	26.75	6	26.70	26.70	-5	754	-0.66%
2019/12/06	1	25.95	0	0.00	25.90	1	745	0.13%
2019/12/05	0	0.00	2	26.35	26.30	-2	754	-0.27%
2019/12/04	6	25.83	0	0.00	25.80	6	789	0.76%
2019/12/03	3	25.90	0	0.00	26.00	3	853	0.35%
2019/12/02	0	0.00	2	25.75	25.75	-2	906	-0.22%
2019/11/28	0	0.00	4	26.70	26.50	-4	923	-0.43%
2019/11/27	0	0.00	5	26.10	26.55	-5	936	-0.53%
2019/11/25	5	26.09	0	0.00	25.95	5	1,107	0.45%
2019/11/22	1	26.15	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.05	0	0.00	26.30	1	1,128	0.09%
2019/11/20	3	26.48	0	0.00	26.30	3	1,137	0.26%
2019/11/18	0	0.00	5	26.41	26.80	-5	1,163	-0.43%
2019/11/15	0	0.00	12	26.54	26.50	-12	1,230	-0.97%
2019/11/14	0	0.00	10	26.65	26.40	-10	1,272	-0.79%
2019/11/13	0	0.00	43	26.67	26.70	-43	1,271	-3.38%
2019/11/11	0.2	26.40	0	0.00	26.55	0.2	1,288	0.02%
2019/11/06	1	27.05	1	26.90	26.90	0	1,318	0.00%
2019/11/05	1	27.30	1	27.40	27.40	0	1,321	0.00%
2019/11/04	0	0.00	2	26.83	27.25	-2	1,280	-0.16%
2019/11/01	1	26.25	0	0.00	26.30	1	1,266	0.08%
2019/10/31	1	26.20	0	0.00	26.15	1	1,277	0.08%
2019/10/23	0	0.00	1	27.15	26.95	-1	1,519	-0.07%
2019/10/21	0	0.00	1	27.10	27.00	-1	1,528	-0.07%
2019/10/18	1	27.10	0	0.00	27.00	1	1,532	0.07%
2019/10/17	0.5	27.10	1	27.25	27.20	-0.5	1,536	-0.03%
2019/10/16	3	27.25	1	27.25	27.05	2	1,537	0.13%
2019/10/15	0.5	27.30	4	27.50	27.45	-3.5	1,503	-0.23%
2019/10/14	0	0.00	2	26.55	26.40	-2	1,499	-0.13%
2019/10/09	3	26.35	1	26.45	26.20	2	1,492	0.13%
2019/10/04	0.2	27.80	9	27.80	27.90	-8.8	1,469	-0.60%
2019/10/03	14	28.10	0	0.00	28.10	14	1,463	0.96%
2019/09/25	0	0.00	3	27.80	27.70	-3	1,444	-0.21%
2019/09/24	3	28.10	0	0.00	28.00	3	1,447	0.21%
2019/09/23	1	28.05	0	0.00	28.00	1	1,439	0.07%
2019/09/19	3	28.62	3	28.38	28.25	0	1,419	0.00%
2019/09/18	4	27.76	10	27.77	28.05	-6	1,348	-0.44%
2019/09/17	0	0.00	5	27.05	27.00	-5	1,299	-0.38%
2019/09/16	5	26.90	0	0.00	26.95	5	1,300	0.38%
2019/09/12	0	0.00	11	26.97	26.95	-11	1,308	-0.84%
2019/09/11	1	26.95	1	27.00	27.00	0	1,310	0.00%
2019/09/10	0	0.00	3	27.10	27.10	-3	1,306	-0.23%
2019/09/09	8.5	27.16	12	27.15	27.10	-3.5	1,298	-0.27%
2019/09/06	4	27.68	23	27.54	27.45	-19	1,283	-1.48%
2019/09/05	3	28.45	17	28.61	28.25	-14	1,242	-1.13%
2019/09/04	6.1	28.05	14	28.10	28.45	-7.9	1,178	-0.67%
2019/09/03	2	27.28	0	0.00	27.25	2	1,136	0.18%
2019/09/02	2	27.43	6	27.51	27.70	-4	1,129	-0.35%
2019/08/30	4	27.64	6	27.36	27.30	-2	1,123	-0.18%
2019/08/29	33	28.37	13	28.88	27.75	20	1,113	1.80%
2019/08/28	2	27.93	5	27.89	28.20	-3	972	-0.31%
2019/08/27	1	27.50	1	27.70	27.55	0	936	0.00%
2019/08/26	2	26.80	2	26.98	26.95	0	925	0.00%
2019/08/22	2	27.60	1	27.75	27.70	1	904	0.11%
2019/08/20	4	27.85	3	27.98	27.40	1	885	0.11%
2019/08/19	1	27.40	4	27.44	27.55	-3	814	-0.37%
2019/08/14	1	26.85	0	0.00	26.65	1	774	0.13%
2019/08/12	0	0.00	1	25.80	26.65	-1	757	-0.13%
2019/08/07	2	25.58	2	25.75	25.60	0	756	0.00%
2019/08/06	1	24.55	1	24.75	25.00	0	746	0.00%
2019/08/05	1	25.00	2	25.18	25.10	-1	747	-0.13%
2019/08/02	2	25.80	2	25.58	25.40	0	746	0.00%
2019/08/01	2	26.48	1	26.65	26.40	1	741	0.13%
2019/07/31	2	26.83	3	26.92	26.80	-1	742	-0.13%
2019/07/30	5	26.58	7	26.85	26.95	-2	736	-0.27%
2019/07/29	3	26.88	0	0.00	26.85	3	728	0.41%
2019/07/26	48	28.17	0	0.00	27.40	48	736	6.51%
2019/07/25	0	0.00	7	26.78	28.00	-7	620	-1.13%
2019/07/24	1	26.05	0	0.00	26.05	1	540	0.18%
2019/07/23	0	0.00	1	25.70	25.85	-1	567	-0.18%
2019/07/22	2	25.50	2	25.60	25.55	0	581	0.00%
2019/07/19	1	25.65	0	0.00	25.25	1	602	0.17%
2019/07/16	2	26.03	0	0.00	26.05	2	869	0.23%
2019/07/09	0	0.00	2	25.35	25.20	-2	951	-0.21%
2019/07/08	2	25.50	2	25.80	25.50	0	961	0.00%
2019/07/05	0.2	25.85	0	0.00	26.00	0.2	996	0.02%
2019/07/01	2	26.55	0	0.00	26.50	2	973	0.21%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/26	0	0.00	4	26.25	26.35	-4	971	-0.41%
2019/06/25	6	26.25	0	0.00	26.10	6	975	0.61%
2019/06/24	0	0.00	2	26.75	26.70	-2	953	-0.21%
2019/06/21	1	26.35	0	0.00	26.15	1	938	0.11%
2019/06/20	0	0.00	2	26.50	26.05	-2	938	-0.21%
2019/06/19	2	25.55	0	0.00	25.65	2	925	0.22%
2019/06/11	0	0.00	2	26.00	25.65	-2	931	-0.21%
2019/06/10	0	0.00	2	25.50	25.50	-2	916	-0.22%
2019/06/05	1	24.85	6	24.95	24.95	-5	907	-0.55%
2019/06/04	0	0.00	2	24.35	24.30	-2	895	-0.22%
2019/06/03	3	24.38	1	24.45	24.25	2	902	0.22%
2019/05/29	2	23.95	0	0.00	23.95	2	919	0.22%
2019/05/28	2	24.05	0	0.00	24.05	2	925	0.22%
2019/05/27	1	24.20	0	0.00	24.00	1	999	0.10%
2019/05/23	1	23.40	5.7	23.47	23.40	-4.7	997	-0.47%
2019/05/22	0.4	23.90	0	0.00	23.90	0.4	995	0.04%
2019/05/21	1	23.50	1	23.75	23.95	0	998	0.00%
2019/05/17	2.3	24.92	0	0.00	24.40	2.3	1,016	0.23%
2019/05/14	4	23.95	4	23.35	24.00	0	1,021	0.00%
2019/05/09	2	24.80	1	24.85	24.85	1	1,023	0.10%
2019/05/08	1	25.70	0	0.00	25.55	1	1,016	0.10%
2019/05/07	2	26.00	0	0.00	26.05	2	1,015	0.20%
2019/05/03	0	0.00	3	27.00	27.05	-3	1,015	-0.30%
2019/04/30	0	26.20	0	0.00	26.20	0	1,004	0.00%
2019/04/29	7	26.68	22	26.66	26.05	-15	1,009	-1.49%
2019/04/26	2	26.90	1	27.00	27.00	1	977	0.10%
2019/04/25	7	27.14	3	27.17	27.35	4	955	0.42%
2019/04/24	20	27.76	3	28.03	27.45	17	931	1.82%
2019/04/23	5	26.99	1	27.60	27.80	4	812	0.49%
2019/04/22	15	26.35	7	26.57	26.80	8	725	1.10%
2019/04/19	2	25.30	2	25.30	25.25	0	655	0.00%
2019/04/18	5	25.11	1	25.10	25.10	4	655	0.61%
2019/04/17	10	26.05	22	25.65	25.70	-12	655	-1.83%
2019/04/15	0	0.00	2	24.70	24.70	-2	606	-0.33%
2019/04/12	2	25.05	2	24.70	24.70	0	608	0.00%
2019/04/11	0	0.00	1	25.00	25.30	-1	615	-0.16%
2019/04/10	2	24.45	0	0.00	24.45	2	577	0.35%
2019/04/08	0	0.00	2	24.45	24.45	-2	572	-0.35%
2019/03/22	0	0.00	1	24.85	24.50	-1	550	-0.18%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/11	0	0.00	1	24.75	24.60	-1	655	-0.15%
2019/03/08	0	0.00	1	24.70	24.70	-1	681	-0.15%
2019/03/07	3	25.05	0	0.00	24.85	3	684	0.44%
2019/03/05	1	25.80	0	0.00	25.75	1	716	0.14%
2019/02/26	0	0.00	3	25.67	25.50	-3	731	-0.41%
2019/02/25	0	0.00	1	25.25	24.80	-1	662	-0.15%
2019/02/22	2	24.65	0	0.00	24.60	2	655	0.30%
2019/02/18	3	25.02	0	0.00	24.95	3	666	0.45%
2019/02/15	0	0.00	1	24.90	25.25	-1	636	-0.16%
2019/02/14	1.6	24.64	1	24.60	24.70	0.6	615	0.10%
2019/02/11	1.2	24.38	0.2	24.30	24.45	1	599	0.17%
2019/01/29	0.2	23.95	0	0.00	24.00	0.2	597	0.03%
2019/01/28	0.1	24.05	0	0.00	24.10	0.1	600	0.02%
2019/01/25	0	0.00	2	24.35	24.35	-2	602	-0.33%
2019/01/24	2	24.20	2	24.35	24.05	0	613	0.00%
2019/01/22	2	24.18	1	24.50	24.00	1	617	0.16%
2019/01/21	0	0.00	19	24.26	24.30	-19	612	-3.10%
2019/01/17	0.1	23.30	1	23.35	23.30	-0.9	621	-0.14%
2019/01/11	0	0.00	1	23.25	23.25	-1	653	-0.15%
2019/01/10	5	23.58	1	23.95	23.45	4	652	0.61%
2019/01/09	1	23.95	0	0.00	24.05	1	649	0.15%
2019/01/07	1	23.55	0	0.00	23.55	1	627	0.16%
2019/01/04	1	23.00	1	23.30	23.40	0	654	0.00%
2019/01/03	0	0.00	4	23.61	23.40	-4	665	-0.60%
2018/12/18	1	23.30	8	23.50	23.30	-7	719	-0.97%
2018/12/14	0.4	23.75	0	0.00	23.75	0.4	744	0.05%
2018/12/06	4	24.39	2	24.10	24.00	2	974	0.21%
2018/12/05	1	25.75	0	0.00	25.65	1	1,007	0.10%
2018/12/04	11	25.82	2	25.95	25.95	9	1,008	0.89%
2018/11/28	0	0.00	10	23.75	24.60	-10	955	-1.05%
2018/11/23	10	24.13	0	0.00	23.80	10	1,028	0.97%
2018/11/15	0	0.00	6	22.60	22.35	-6	1,059	-0.57%
2018/11/08	3	22.70	0	0.00	22.65	3	1,208	0.25%
2018/11/07	3	22.65	0	0.00	22.70	3	1,207	0.25%
2018/11/06	4	22.73	0	0.00	22.40	4	1,212	0.33%
2018/11/02	0	0.00	1	23.25	23.25	-1	1,207	-0.08%
2018/11/01	1	23.10	0	0.00	22.90	1	1,203	0.08%
2018/10/31	1	22.25	1	22.45	23.05	0	1,184	0.00%
2018/10/11	0	0.00	0.8	23.70	23.70	-0.8	1,145	-0.07%
2018/10/05	1	27.50	0	0.00	27.00	1	1,158	0.09%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/25	4	30.26	0	0.00	30.15	4	1,295	0.31%
2018/09/11	0	0.00	1	26.65	26.60	-1	1,285	-0.08%
2018/09/10	1	26.50	0	0.00	26.35	1	1,289	0.08%
2018/09/06	22	28.25	12	28.20	28.15	10	1,388	0.72%
2018/09/05	0	0.00	24	28.99	29.70	-24	1,405	-1.71%
2018/09/04	2	29.10	3	29.02	28.85	-1	1,423	-0.07%
2018/09/03	2	29.20	2	29.65	28.75	0	1,412	0.00%
2018/08/31	4	29.10	3	29.15	29.20	1	1,386	0.07%
2018/08/29	33	28.49	40	28.55	28.45	-7	1,365	-0.51%
2018/08/24	0.4	27.75	2	27.70	27.60	-1.6	1,349	-0.12%
2018/08/21	10	28.20	10	28.60	28.00	0	1,348	0.00%
2018/08/20	0	0.00	1	27.25	27.60	-1	1,290	-0.08%
2018/08/15	0	0.00	9	26.88	26.75	-9	1,272	-0.71%
2018/08/13	25	27.05	2	27.15	26.80	23	1,273	1.81%
2018/08/10	1	28.10	49	27.92	27.70	-48	1,261	-3.80%
2018/08/09	14	28.27	6	28.38	28.45	8	1,246	0.64%
2018/08/08	18	27.35	27.7	27.17	28.10	-9.7	1,163	-0.83%
2018/08/07	1	27.00	1	27.00	26.95	0	1,137	0.00%
2018/08/02	0	0.00	1	26.55	26.55	-1	1,154	-0.09%
2018/07/26	3	26.65	0	0.00	26.60	3	1,151	0.26%
2018/07/24	5	26.35	0	0.00	26.55	5	1,152	0.43%
2018/07/20	10	26.98	0	0.00	26.75	10	1,188	0.84%
2018/07/19	0	0.00	3	26.95	26.85	-3	1,193	-0.25%
2018/07/17	0	0.00	0.8	26.60	26.60	-0.8	1,207	-0.07%
2018/07/13	1	27.35	1	27.35	27.30	0	1,203	0.00%
2018/07/10	0	0.00	0.4	26.50	26.50	-0.4	1,200	-0.03%
2018/07/09	0.4	26.25	1	26.25	26.25	-0.6	1,202	-0.05%
2018/07/06	5	26.55	2	26.63	26.65	3	1,201	0.25%
2018/07/05	5	27.20	0	0.00	26.65	5	1,184	0.42%
2018/07/04	1.5	27.48	0	0.00	27.45	1.5	1,179	0.13%
2018/07/03	11.5	28.47	1	28.30	27.85	10.5	1,173	0.89%
2018/06/29	10	28.95	0	0.00	28.75	10	1,161	0.86%
2018/06/28	18	29.25	0	0.00	29.10	18	1,139	1.58%
2018/06/27	1	28.10	8	28.49	28.85	-7	1,059	-0.66%
2018/06/26	6	27.30	1	27.65	28.10	5	1,044	0.48%
2018/06/25	0	0.00	5	28.00	27.80	-5	1,036	-0.48%
2018/06/22	1	28.15	0	0.00	28.00	1	1,037	0.10%
2018/06/20	0	0.00	11	28.56	28.30	-11	1,051	-1.05%
2018/06/19	6	29.09	6	28.80	28.80	0	1,081	0.00%
2018/06/14	7	29.31	1	29.50	29.30	6	1,058	0.57%
2018/06/13	77	28.96	75	28.82	29.20	2	943	0.21%
2018/06/12	1	28.20	8	28.55	29.00	-7	879	-0.80%
2018/06/11	1	28.10	31	27.86	27.85	-30	894	-3.36%
2018/06/08	1	28.15	2	28.18	28.05	-1	904	-0.11%
2018/06/07	31	28.45	1	28.30	27.95	30	916	3.27%
2018/06/06	11	28.19	3	28.22	28.10	8	898	0.89%
2018/06/05	0	0.00	21	27.65	27.85	-21	887	-2.37%
2018/06/04	12	27.64	6	27.82	27.80	6	871	0.69%
2018/06/01	1	27.20	5	27.50	27.20	-4	852	-0.47%
2018/05/30	3	26.70	0	0.00	26.70	3	841	0.36%
2018/05/29	0	0.00	3	27.10	27.15	-3	841	-0.36%
2018/05/25	42	26.98	3	27.00	26.80	39	829	4.70%
2018/05/18	1	26.10	0	0.00	26.00	1	826	0.12%
2018/05/15	0	0.00	1	26.25	26.10	-1	860	-0.12%
2018/05/14	1	26.05	0	0.00	25.95	1	926	0.11%
2018/05/09	3	26.80	0	0.00	26.65	3	961	0.31%
2018/05/07	0	0.00	1	26.40	26.35	-1	1,068	-0.09%
2018/04/30	0	0.00	1	26.25	26.25	-1	1,125	-0.09%
2018/04/25	0	0.00	4	25.58	25.80	-4	1,186	-0.34%
2018/04/24	1	25.50	0	0.00	25.45	1	1,191	0.08%
2018/04/19	1.1	27.18	0	0.00	27.00	1.1	1,217	0.09%
2018/04/17	3	27.00	0	0.00	27.05	3	1,224	0.25%
2018/04/11	2	27.73	5	27.75	27.70	-3	1,271	-0.24%
2018/04/09	2	27.70	0	0.00	27.65	2	1,431	0.14%
2018/04/02	0	0.00	2	28.20	28.20	-2	1,446	-0.14%
2018/03/31	0	0.00	0.4	28.25	28.25	-0.4	1,467	-0.03%
2018/03/30	0.4	27.95	0	0.00	28.10	0.4	1,488	0.03%
2018/03/29	0	0.00	1	28.25	28.20	-1	1,500	-0.07%
2018/03/28	0.7	28.05	0	0.00	28.05	0.7	1,507	0.05%
2018/03/26	0.3	28.10	0	0.00	28.20	0.3	1,518	0.02%
2018/03/23	1	28.00	1.6	28.57	28.15	-0.6	1,520	-0.04%
2018/03/22	1	28.85	1	29.35	28.85	0	1,516	0.00%
2018/03/21	2.3	28.17	4	28.55	28.65	-1.7	1,489	-0.11%
2018/03/20	2.1	28.12	0	0.00	28.05	2.1	1,489	0.14%
2018/03/19	2.2	28.45	1	28.50	28.50	1.2	1,545	0.08%
2018/03/16	17	28.78	1	28.95	28.55	16	1,597	1.00%
2018/03/15	7	29.16	1	29.35	28.85	6	1,644	0.36%
2018/03/14	0	0.00	2	28.30	28.00	-2	1,604	-0.12%
2018/03/13	2	28.15	36	27.71	28.15	-34	1,611	-2.11%
2018/03/12	17	27.38	0	0.00	27.30	17	1,599	1.06%
2018/03/09	19	27.34	0	0.00	27.30	19	1,623	1.17%
2018/03/07	1	27.25	1	27.25	26.95	0	1,676	0.00%
2018/03/06	1	26.90	0	0.00	27.00	1	1,710	0.06%
2018/03/05	2	27.30	0	0.00	27.00	2	1,740	0.11%
2018/03/02	0	0.00	1	27.45	27.45	-1	1,765	-0.06%
2018/02/27	1	27.75	1	28.10	27.70	0	1,810	0.00%
2018/02/26	0	0.00	1	27.95	27.90	-1	1,856	-0.05%
2018/02/23	0	0.00	2	28.00	27.85	-2	2,139	-0.09%
2018/02/09	2	26.20	0	0.00	26.40	2	2,398	0.08%
2018/02/08	4	27.08	4	27.10	27.05	0	2,404	0.00%
2018/02/07	1	27.70	5	27.72	27.50	-4	2,491	-0.16%
2018/02/06	63	27.72	2	28.30	26.60	61	2,536	2.40%
2018/02/05	1	28.85	1	29.05	29.30	0	2,524	0.00%
2018/02/02	4	29.91	1	29.85	29.85	3	2,543	0.12%
2018/02/01	2	30.15	1	30.35	30.20	1	2,642	0.04%
2018/01/30	3	30.77	10	30.89	30.40	-7	2,715	-0.26%
2018/01/29	2	30.05	0	0.00	30.00	2	2,773	0.07%
2018/01/26	3	29.95	2	29.95	29.90	1	2,890	0.03%
2018/01/25	2	30.28	0	0.00	30.05	2	2,919	0.07%
2018/01/23	2	30.50	1	30.70	30.20	1	3,051	0.03%
2018/01/22	3	30.50	0	0.00	30.55	3	3,103	0.10%
2018/01/19	1	30.40	24	30.55	30.75	-23	3,256	-0.71%
2018/01/18	3	30.15	0	0.00	29.95	3	3,290	0.09%
2018/01/17	0	0.00	1	30.25	30.10	-1	3,511	-0.03%
2018/01/16	0	0.00	2	30.15	30.25	-2	3,889	-0.05%
2018/01/15	1	31.00	0	0.00	30.25	1	3,975	0.03%
2018/01/12	0	0.00	1	29.55	29.90	-1	4,194	-0.02%
2018/01/11	0.5	29.35	1	29.35	29.35	-0.5	4,541	-0.01%
2018/01/10	20.5	29.45	0	0.00	29.45	20.5	4,611	0.44%
2018/01/09	0	0.00	1	29.60	29.60	-1	4,768	-0.02%
2018/01/08	25	30.62	1	30.10	30.00	24	5,157	0.47%
2018/01/05	1	30.95	0	0.00	30.85	1	5,331	0.02%
2018/01/04	22	30.93	3	31.17	31.30	19	5,379	0.35%
2018/01/03	3	31.07	10	30.96	30.95	-7	5,347	-0.13%
2018/01/02	1	29.90	1	29.90	29.85	0	5,288	0.00%