光罩 (2338)-元大-屏東券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.7
漲跌
▼0.6
漲幅
-0.85%
成交量
4,658張
產業
上市半導體類股
910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

光罩 (2338)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/05/09	1	72.10	0	0.00	69.70	1	1,698	0.06%
2024/05/08	2	74.00	2	74.30	70.30	0	1,626	0.00%
2024/05/07	1	74.40	3	75.47	75.70	-2	1,392	-0.14%
2024/05/03	1	68.30	0	0.00	68.20	1	1,205	0.08%
2024/04/30	0	67.40	0	0.00	67.50	0	1,206	0.00%
2024/04/29	0	0.00	5	67.50	67.50	-5	1,210	-0.41%
2024/04/26	2	67.05	2	66.30	66.30	0	1,216	0.00%
2024/04/24	0	0.00	1	66.40	66.90	-1	1,237	-0.08%
2024/04/19	5	66.20	0	0.00	65.50	5	1,231	0.41%
2024/04/17	1	68.20	0	0.00	68.40	1	1,193	0.08%
2024/04/12	2	71.90	2	70.70	70.80	0	1,211	0.00%
2024/04/11	2	71.20	2	71.50	71.50	0	1,194	0.00%
2024/04/10	1	71.60	2	71.80	71.60	-1	1,184	-0.08%
2024/04/09	1	70.50	12	70.88	71.20	-11	1,144	-0.96%
2024/04/08	1	68.20	0	0.00	68.40	1	1,075	0.09%
2024/04/03	0	69.10	0	0.00	69.30	0	1,074	0.00%
2024/03/28	0	0.00	1	67.80	68.00	-1	1,091	-0.09%
2024/03/26	6	67.03	0	0.00	67.00	6	1,105	0.54%
2024/03/12	0	70.00	0	0.00	70.00	0	1,165	0.00%
2024/03/08	0	0.00	1	70.00	67.70	-1	1,171	-0.09%
2024/03/07	1	69.30	0	0.00	68.80	1	1,235	0.08%
2024/02/27	1.1	71.07	3	69.87	69.80	-1.9	1,652	-0.11%
2024/02/26	0	0.00	1.2	72.82	72.10	-1.2	1,654	-0.07%
2024/02/23	1	71.80	0	0.00	70.90	1	1,598	0.06%
2024/02/22	1	70.80	0	0.00	70.80	1	1,588	0.06%
2024/02/15	1	69.30	1	68.50	69.70	0	1,579	0.00%
2024/01/30	3	67.67	0	0.00	67.60	3	1,709	0.18%
2024/01/25	2	69.10	2	68.40	68.40	0	1,779	0.00%
2024/01/24	0	0.00	2	68.80	68.80	-2	1,787	-0.11%
2024/01/22	2	68.50	1	68.60	68.90	1	1,801	0.06%
2024/01/19	1	67.70	1	68.70	67.70	0	1,804	0.00%
2024/01/17	1	67.80	0	0.00	67.90	1	1,825	0.05%
2024/01/08	0	0.00	1	71.20	71.60	-1	2,002	-0.05%
2024/01/02	1	70.80	0	0.00	70.20	1	2,161	0.05%
2023/12/28	0	0.00	1	71.50	71.30	-1	2,159	-0.05%
2023/12/27	1	71.10	0	0.00	71.20	1	2,150	0.05%
2023/12/26	0	0.00	1	70.20	70.50	-1	2,140	-0.05%
2023/12/25	1	68.80	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	69.30	1	69.60	69.30	0	2,152	0.00%
2023/12/20	0	0.00	1	70.50	70.40	-1	2,140	-0.05%
2023/12/14	0	0.00	1	71.10	72.00	-1	2,121	-0.05%
2023/12/12	0	0.00	1	70.60	70.60	-1	2,112	-0.05%
2023/12/08	0	0.00	0	70.90	70.50	0	2,103	0.00%
2023/12/07	0.1	71.00	0	0.00	70.50	0.1	2,093	0.00%
2023/12/06	1	72.40	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	0.00	2	72.40	72.80	-2	2,067	-0.10%
2023/12/04	6	74.45	6	74.40	73.20	0	2,031	0.00%
2023/12/01	3	76.30	1	76.60	76.20	2	1,958	0.10%
2023/11/30	6	76.50	2.1	77.48	76.90	3.9	1,833	0.21%
2023/11/29	0	0.00	20.2	70.04	71.00	-20.2	1,548	-1.30%
2023/11/28	1	68.20	0	0.00	68.50	1	1,505	0.07%
2023/11/27	0	0.00	2	69.15	67.80	-2	1,508	-0.13%
2023/11/24	1	68.70	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	0.00	1	68.80	68.70	-1	1,492	-0.07%
2023/11/20	41	67.50	2	67.70	67.80	39	1,523	2.56%
2023/11/16	0	0.00	1	66.30	66.40	-1	1,584	-0.06%
2023/11/15	0	0.00	1	67.70	66.90	-1	1,628	-0.06%
2023/11/14	1.1	66.60	0	0.00	67.10	1.1	1,653	0.06%
2023/11/13	0.1	67.00	0	0.00	66.70	0.1	1,691	0.01%
2023/11/10	3	65.90	0	0.00	66.20	3	1,718	0.17%
2023/11/09	5.1	66.62	5	66.36	67.00	0.1	1,703	0.01%
2023/11/07	0	0.00	38	72.40	71.90	-38	1,640	-2.32%
2023/11/06	2	72.10	0	0.00	72.40	2	1,649	0.12%
2023/11/03	1	71.20	1	70.80	71.20	0	1,626	0.00%
2023/11/02	1	68.80	3	69.10	69.80	-2	1,635	-0.12%
2023/11/01	2	67.90	0	0.00	68.00	2	1,638	0.12%
2023/10/31	2	68.45	0	0.00	68.00	2	1,648	0.12%
2023/10/27	39	68.70	0	0.00	68.50	39	1,733	2.25%
2023/10/26	0	0.00	3	69.57	69.00	-3	1,771	-0.17%
2023/10/25	1	70.80	2	70.80	71.10	-1	1,822	-0.05%
2023/10/23	2	71.00	9	71.96	69.20	-7	1,903	-0.37%
2023/10/20	8	69.89	0	0.00	70.60	8	1,894	0.42%
2023/10/19	0.1	70.40	2	70.25	70.20	-1.9	1,884	-0.10%
2023/10/18	4	69.50	4	70.30	69.60	0	1,884	0.00%
2023/10/16	7	72.34	3	72.50	71.70	4	1,883	0.21%
2023/10/13	2.1	72.19	1	72.20	72.50	1.1	1,843	0.06%
2023/10/12	0	0.00	1	72.30	72.40	-1	1,870	-0.05%
2023/10/11	4.1	72.32	36	72.00	71.80	-31.9	1,896	-1.68%
2023/10/06	1	69.40	1	68.70	68.50	0	1,835	0.00%
2023/09/21	0	0.00	1	67.30	67.60	-1	2,252	-0.04%
2023/09/20	0.3	67.60	0	0.00	67.40	0.3	2,257	0.01%
2023/09/19	2.1	68.55	0	0.00	68.20	2.1	2,272	0.09%
2023/09/18	1	69.60	0	0.00	69.70	1	2,272	0.04%
2023/09/15	0	69.50	0	0.00	70.10	0	2,277	0.00%
2023/09/12	2	67.90	1	68.00	67.90	1	2,299	0.04%
2023/09/08	1	69.10	2	69.30	68.70	-1	2,320	-0.04%
2023/09/07	1.1	70.13	0	0.00	69.80	1.1	2,354	0.05%
2023/09/01	1	69.50	1	70.30	70.20	0	2,599	0.00%
2023/08/24	1.1	71.63	1	69.81	69.80	0.1	2,678	0.00%
2023/08/18	1	69.00	1	68.30	68.10	0	2,616	0.00%
2023/08/17	0.1	69.50	0	0.00	69.30	0.1	2,630	0.00%
2023/08/15	0.1	68.80	1	69.10	68.80	-0.9	2,610	-0.03%
2023/08/11	1	70.40	2	70.05	69.50	-1	2,636	-0.04%
2023/08/10	1	70.10	2	69.50	69.90	-1	2,644	-0.04%
2023/08/08	1	71.80	1	73.90	71.40	0	2,704	0.00%
2023/08/04	0.1	72.20	0	0.00	72.50	0.1	2,707	0.00%
2023/08/02	3	72.40	0	0.00	71.80	3	2,700	0.11%
2023/08/01	0.1	75.20	0	0.00	74.60	0.1	2,646	0.00%
2023/07/31	3.2	78.38	3	76.97	75.90	0.2	2,629	0.01%
2023/07/28	2	77.85	0	0.00	77.80	2	2,611	0.08%
2023/07/27	1.2	73.86	1	74.30	74.00	0.2	2,575	0.01%
2023/07/26	2	73.40	0	0.00	73.00	2	2,553	0.08%
2023/07/25	2.1	76.04	1	75.80	75.80	1.1	2,507	0.04%
2023/07/21	2	77.80	0	0.00	77.70	2	2,501	0.08%
2023/07/20	0.1	78.70	0	0.00	78.50	0.1	2,573	0.00%
2023/07/19	0.2	79.40	3	80.63	79.30	-2.9	2,573	-0.11%
2023/07/18	1	80.00	0	0.00	79.90	1	2,619	0.04%
2023/07/17	2	81.85	2	81.60	81.40	0	2,644	0.00%
2023/07/14	1	80.60	2	82.50	80.60	-1	2,667	-0.04%
2023/07/13	20	82.00	1	81.40	81.70	19	2,679	0.71%
2023/07/12	0	0.00	1	80.10	79.70	-1	2,674	-0.04%
2023/07/10	1.1	79.43	0	0.00	78.80	1.1	2,777	0.04%
2023/07/07	10	79.59	1	79.90	79.40	9	2,792	0.32%
2023/07/06	1	81.30	0	0.00	81.40	1	2,779	0.04%
2023/07/05	3	83.97	0	0.00	82.70	3	2,773	0.11%
2023/07/04	0	0.00	3	83.73	83.60	-3	2,746	-0.11%
2023/07/03	2	82.85	0	0.00	83.00	2	2,782	0.07%
2023/06/30	0	83.20	1	83.20	83.10	-1	2,755	-0.04%
2023/06/29	1	80.70	1	79.70	80.50	0	2,662	0.00%
2023/06/27	1.5	78.17	0	0.00	77.70	1.5	2,761	0.05%
2023/06/21	2	80.00	0	0.00	80.00	2	2,870	0.07%
2023/06/20	1	80.40	0	0.00	80.20	1	2,945	0.03%
2023/06/15	0	0.00	3	81.73	81.80	-3	3,482	-0.09%
2023/06/13	10.1	82.55	0	0.00	82.60	10.1	3,785	0.27%
2023/06/12	0.1	82.40	0	0.00	81.10	0.1	3,787	0.00%
2023/06/09	0	0.00	3.1	82.81	82.90	-3.1	3,772	-0.08%
2023/06/08	6.1	81.06	2	79.90	79.90	4.1	3,723	0.11%
2023/06/07	0	81.40	0	0.00	81.40	0	3,640	0.00%
2023/06/05	0	0.00	1	81.00	80.80	-1	3,718	-0.03%
2023/06/02	0	80.10	0	0.00	80.30	0	3,775	0.00%
2023/06/01	1.1	79.74	0	0.00	80.00	1.1	3,824	0.03%
2023/05/31	1.1	80.81	2	80.85	81.10	-0.9	3,813	-0.02%
2023/05/30	0	80.60	0	0.00	80.80	0	3,814	0.00%
2023/05/29	4.1	81.78	1	81.70	81.80	3.1	3,822	0.08%
2023/05/26	1	82.56	4	81.68	80.50	-3	3,819	-0.08%
2023/05/25	3.1	81.20	1	81.40	81.60	2.1	3,812	0.06%
2023/05/24	2	80.55	0	0.00	80.90	2	3,881	0.05%
2023/05/23	0	0.00	2	81.60	81.60	-2	3,882	-0.05%
2023/05/19	1.1	80.21	0	0.00	79.70	1.1	3,857	0.03%
2023/05/18	0	0.00	1	79.10	79.20	-1	3,859	-0.03%
2023/05/17	1	78.60	0	0.00	78.90	1	3,875	0.03%
2023/05/15	0.3	76.07	0	0.00	75.70	0.3	3,910	0.01%
2023/05/12	1.2	78.02	0	0.00	76.90	1.2	3,958	0.03%
2023/05/11	1.2	78.02	0	0.00	77.30	1.2	4,023	0.03%
2023/05/10	0.1	78.60	0	0.00	79.10	0.1	4,257	0.00%
2023/05/09	0.2	79.60	0	0.00	79.20	0.2	4,261	0.00%
2023/05/08	1.2	80.55	0	0.00	79.80	1.2	4,284	0.03%
2023/05/04	0.1	79.20	2	79.00	79.50	-1.9	4,469	-0.04%
2023/05/03	2.3	80.42	0	0.00	79.70	2.3	4,532	0.05%
2023/05/02	0	0.00	1	81.90	81.80	-1	4,582	-0.02%
2023/04/26	0	0.00	1	77.80	79.40	-1	4,999	-0.02%
2023/04/25	4.1	80.02	5.3	79.20	78.40	-1.2	5,247	-0.02%
2023/04/21	2.5	83.07	1	82.30	82.30	1.5	5,591	0.03%
2023/04/20	4	83.80	1	84.60	83.70	3	5,675	0.05%
2023/04/19	0.4	84.00	3	84.00	83.60	-2.7	5,876	-0.05%
2023/04/18	5.4	85.95	0	0.00	85.20	5.4	5,991	0.09%
2023/04/17	1	87.60	0	0.00	87.40	1	6,045	0.02%
2023/04/14	0	0.00	1	88.50	88.20	-1	6,108	-0.02%
2023/04/13	5	89.40	3	89.20	88.20	2	6,186	0.03%
2023/04/12	1	92.20	0	0.00	92.10	1	6,168	0.02%
2023/04/11	0	0.00	1	93.80	93.50	-1	6,215	-0.02%
2023/04/07	0	0.00	1	94.90	93.10	-1	6,410	-0.02%
2023/04/06	3	92.80	0	0.00	92.90	3	6,415	0.05%
2023/03/31	1	92.40	3	92.50	92.50	-2	6,384	-0.03%
2023/03/30	2	91.80	4	92.10	91.50	-2	6,389	-0.03%
2023/03/28	8.1	93.66	7	94.03	93.50	1.1	6,521	0.02%
2023/03/27	0	0.00	1	95.80	95.90	-1	6,501	-0.02%
2023/03/24	0.2	96.00	5	97.80	96.00	-4.8	6,511	-0.07%
2023/03/23	1.1	95.57	1.2	96.38	96.60	-0.1	6,468	0.00%
2023/03/22	1	97.00	3	97.20	96.90	-2	6,488	-0.03%
2023/03/21	9	95.96	12.1	95.85	95.40	-3.1	6,506	-0.05%
2023/03/20	10.1	93.64	39.1	92.73	94.60	-29	6,455	-0.45%
2023/03/17	23	88.28	16	88.84	88.80	7	6,394	0.11%
2023/03/16	4	86.00	7	87.03	86.10	-3	6,350	-0.05%
2023/03/15	0	0.00	2	84.15	84.40	-2	6,433	-0.03%
2023/03/14	2	81.80	0	0.00	82.10	2	6,608	0.03%
2023/03/13	3	82.63	2	82.95	83.10	1	6,751	0.01%
2023/03/10	4	84.85	3	84.46	84.20	1	6,986	0.01%
2023/03/09	0	0.00	4.2	87.84	86.00	-4.2	7,407	-0.06%
2023/03/06	4	85.05	1	85.20	84.90	3	7,967	0.04%
2023/03/03	1.2	82.94	0	0.00	82.90	1.2	8,043	0.01%
2023/03/01	0	0.00	2	83.30	83.10	-2	8,613	-0.02%
2023/02/24	0	0.00	2	82.60	82.60	-2	8,757	-0.02%
2023/02/23	10	83.10	14	83.28	83.30	-4	8,841	-0.05%
2023/02/22	3	82.90	3	83.77	82.50	0	8,948	0.00%
2023/02/21	1	86.10	1	85.80	85.60	0	9,042	0.00%
2023/02/20	1	87.50	0	0.00	86.50	1	9,270	0.01%
2023/02/16	1	85.90	1	87.00	87.10	0	9,665	0.00%
2023/02/15	2	83.60	7	85.23	85.50	-5	9,951	-0.05%
2023/02/14	8	85.00	5	84.20	84.20	3	10,344	0.03%
2023/02/13	2	85.30	0	0.00	85.10	2	10,481	0.02%
2023/02/10	2	86.00	0	0.00	85.70	2	10,540	0.02%
2023/02/09	1	87.10	3	86.63	87.40	-2	10,678	-0.02%
2023/02/08	24	86.68	10	86.02	86.00	14	10,680	0.13%
2023/02/06	0	0.00	1	89.10	88.80	-1	10,530	-0.01%
2023/02/03	4	90.53	4	90.00	90.00	0	10,621	0.00%
2023/02/02	10.3	90.97	11	91.59	91.80	-0.8	10,634	-0.01%
2023/02/01	5	90.80	4	90.53	91.00	1	10,554	0.01%
2023/01/31	3	91.03	1.3	92.04	91.70	1.7	10,600	0.02%
2023/01/30	0	0.00	10	90.03	91.80	-10	10,593	-0.09%
2023/01/17	10	88.59	0.2	89.01	88.20	9.8	10,536	0.09%
2023/01/16	10	90.11	8	89.45	89.70	2	10,549	0.02%
2023/01/13	2	89.70	3	90.13	90.80	-1	10,314	-0.01%
2023/01/12	1	89.60	1	89.80	88.20	0	10,081	0.00%
2023/01/11	9.2	90.04	9	89.58	89.40	0.2	10,013	0.00%
2023/01/10	1	89.60	1.2	85.88	86.00	-0.2	9,861	0.00%
2023/01/09	5.2	89.22	8	90.75	90.20	-2.8	9,800	-0.03%
2023/01/06	1	89.20	1	87.90	88.00	0	9,627	0.00%
2023/01/05	4	89.25	0	0.00	87.00	4	9,544	0.04%
2023/01/04	4	87.40	0	0.00	89.00	4	9,505	0.04%
2023/01/03	1	87.50	0	0.00	87.50	1	9,496	0.01%
2022/12/29	10	85.60	10	83.70	85.80	0	9,837	0.00%
2022/12/28	1	85.60	0	0.00	84.40	1	9,908	0.01%
2022/12/27	4	87.75	3	88.20	88.20	1	9,889	0.01%
2022/12/16	0	0.00	2	89.35	90.00	-2	9,957	-0.02%
2022/12/15	1	91.60	1	90.60	90.80	0	9,923	0.00%
2022/12/14	16	90.83	1	90.30	91.50	15	9,882	0.15%
2022/12/13	1	91.50	3	90.07	89.10	-2	9,783	-0.02%
2022/12/09	10	92.21	11	92.47	92.70	-1	9,562	-0.01%
2022/12/07	6	94.50	6	93.15	92.60	0	9,217	0.00%
2022/12/06	5	95.10	1	95.40	95.80	4	9,039	0.04%
2022/12/05	3	96.00	8	96.76	97.10	-5	8,863	-0.06%
2022/12/02	12	94.43	12	94.74	95.70	0	8,733	0.00%
2022/12/01	13	92.39	14.1	93.48	92.20	-1.1	8,478	-0.01%
2022/11/30	1	85.80	1	86.19	86.90	0	8,058	0.00%
2022/11/29	8	83.51	9	84.57	85.40	-1	7,899	-0.01%
2022/11/28	0	0.00	1	81.00	83.20	-1	7,584	-0.01%
2022/11/25	4	79.45	4	80.40	79.80	0	7,371	0.00%
2022/11/24	4.1	79.95	8	79.13	79.70	-3.9	7,228	-0.05%
2022/11/23	7	79.39	38	78.44	80.00	-31	7,046	-0.44%
2022/11/22	11	73.35	1	75.20	73.30	10	6,665	0.15%
2022/11/21	2	73.00	0	0.00	73.40	2	6,521	0.03%
2022/11/18	1	74.00	2	73.15	72.00	-1	6,434	-0.02%
2022/11/17	0	0.00	2	71.85	73.40	-2	6,329	-0.03%
2022/11/16	11	69.79	10	70.26	70.80	1	6,197	0.02%
2022/11/15	7	69.33	10	70.06	69.90	-3	5,976	-0.05%
2022/11/14	1	67.20	1	67.30	67.30	0	5,673	0.00%
2022/11/11	8	68.33	6	67.42	67.20	2	5,581	0.04%
2022/11/10	38	65.32	37	65.56	66.00	1	5,267	0.02%
2022/11/09	25	60.46	4	64.15	65.20	21	4,856	0.43%
2022/11/08	0	0.00	1	61.10	59.30	-1	4,684	-0.02%
2022/11/07	3	61.20	3	60.40	59.40	0	4,629	0.00%
2022/11/03	0	0.00	25	61.12	61.40	-25	4,377	-0.57%
2022/11/02	2	59.40	0	0.00	59.40	2	4,315	0.05%
2022/11/01	0	0.00	2	60.70	59.40	-2	4,280	-0.05%
2022/10/31	2	58.80	0	0.00	59.00	2	4,194	0.05%
2022/10/28	1	58.60	1	59.10	56.80	0	4,148	0.00%
2022/10/27	2	57.50	6	58.62	59.70	-4	4,078	-0.10%
2022/10/24	1	55.10	1	54.70	54.70	0	3,840	0.00%
2022/10/21	2	54.00	1	54.20	53.10	1	3,778	0.03%
2022/10/20	0	0.00	2	54.80	54.80	-2	3,781	-0.05%
2022/10/19	1	55.40	3	55.53	55.40	-2	3,766	-0.05%
2022/10/18	6	55.50	3	55.57	55.10	3	3,721	0.08%
2022/10/17	0	0.00	2	54.50	55.20	-2	3,605	-0.06%
2022/10/14	3	54.50	2	53.70	55.10	1	3,567	0.03%
2022/10/13	3	50.77	0	0.00	50.10	3	3,540	0.08%
2022/10/12	12	54.78	12	54.00	53.90	0	3,454	0.00%
2022/10/11	2	56.20	0	0.00	55.70	2	3,414	0.06%
2022/10/07	8	61.26	4	60.85	61.50	4	3,430	0.12%
2022/10/06	22	60.00	22	61.28	63.00	0	3,342	0.00%
2022/10/05	1	58.20	15	59.14	60.20	-14	3,052	-0.46%
2022/10/04	22	53.72	21	54.98	54.80	1	2,945	0.03%
2022/10/03	13	53.42	14	53.71	54.00	-1	2,846	-0.04%
2022/09/30	3	54.70	2	54.55	55.20	1	2,844	0.04%
2022/09/29	17	57.37	5	56.00	56.00	12	2,759	0.43%
2022/09/27	0	0.00	1	67.80	69.00	-1	2,632	-0.04%
2022/09/26	0	0.00	3	68.73	67.40	-3	2,682	-0.11%
2022/09/21	1	73.50	0	0.00	73.60	1	2,863	0.03%
2022/09/19	1	74.00	0	0.00	72.70	1	2,946	0.03%
2022/09/16	1	73.60	0	0.00	73.70	1	2,972	0.03%
2022/09/15	2	73.90	0	0.00	73.70	2	3,056	0.07%
2022/09/14	0	0.00	1	73.90	74.30	-1	3,181	-0.03%
2022/09/08	1	72.20	1	71.60	71.80	0	3,289	0.00%
2022/09/07	3	68.03	2	68.00	67.60	1	3,408	0.03%
2022/09/06	0	0.00	1	69.60	69.50	-1	3,537	-0.03%
2022/09/05	0	0.00	1	72.10	71.90	-1	3,587	-0.03%
2022/09/01	0	0.00	1	73.80	73.80	-1	3,706	-0.03%
2022/08/26	0	0.00	2	75.55	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	1	72.90	0	0.00	72.90	1	3,982	0.03%
2022/08/23	2	73.55	0	0.00	73.60	2	4,106	0.05%
2022/08/22	3	78.20	3	77.93	76.70	0	4,233	0.00%
2022/08/19	1	77.60	0	0.00	77.60	1	4,308	0.02%
2022/08/18	1	75.60	1	76.90	77.10	0	4,424	0.00%
2022/08/16	1	78.10	15	79.00	78.00	-14	4,583	-0.31%
2022/08/15	0	0.00	7	78.27	78.00	-7	4,606	-0.15%
2022/08/12	9	77.37	0	0.00	76.80	9	4,690	0.19%
2022/08/11	0	0.00	1	78.30	78.20	-1	4,797	-0.02%
2022/08/10	0.1	75.00	4	74.50	75.00	-4	4,909	-0.08%
2022/08/09	4	73.95	0	0.00	75.10	4	4,966	0.08%
2022/08/02	0	0.00	0	72.40	72.30	0	5,480	0.00%
2022/07/28	1	75.80	2	75.90	74.20	-1	5,564	-0.02%
2022/07/27	2	73.95	2	74.40	74.80	0	5,569	0.00%
2022/07/22	0.1	77.00	0	0.00	76.70	0.1	5,673	0.00%
2022/07/21	2	76.60	2	75.35	76.60	0	5,729	0.00%
2022/07/20	2	74.45	2	74.00	73.70	0	5,735	0.00%
2022/07/19	2	73.70	3	73.03	73.00	-1	5,774	-0.02%
2022/07/18	3	73.60	5	73.38	73.70	-2	5,829	-0.03%
2022/07/15	4	73.00	4	73.05	73.80	0	5,813	0.00%
2022/07/14	4	70.68	5	68.04	72.10	-1	5,742	-0.02%
2022/07/13	7	67.10	1	67.00	67.20	6	5,714	0.10%
2022/07/12	1	65.00	1	66.00	63.60	0	5,791	0.00%
2022/07/11	2	67.00	2	68.25	67.30	0	5,889	0.00%
2022/07/08	9	66.92	4	68.20	67.80	5	5,906	0.08%
2022/07/07	4	65.00	4	63.10	65.00	0	5,850	0.00%
2022/07/06	3	64.97	5	64.98	64.20	-2	5,826	-0.03%
2022/07/05	2	64.50	1	66.80	66.60	1	5,881	0.02%
2022/07/04	4	66.13	3	67.43	65.90	1	5,860	0.02%
2022/07/01	4	69.40	3	71.47	67.00	1	5,846	0.02%
2022/06/30	1	71.30	1	72.20	72.90	0	5,781	0.00%
2022/06/29	1	77.20	2	75.65	75.70	-1	5,942	-0.02%
2022/06/28	1	80.20	2	79.05	79.20	-1	6,026	-0.02%
2022/06/27	5.1	80.11	0	0.00	80.80	5.1	6,196	0.08%
2022/06/23	3	78.03	2	77.85	77.00	1	6,159	0.02%
2022/06/22	7	83.76	2	80.00	79.80	5	6,105	0.08%
2022/06/21	0	0.00	1	89.00	88.60	-1	5,993	-0.02%
2022/06/17	2	87.75	12	90.93	91.00	-10	5,916	-0.17%
2022/06/16	6	94.27	3	92.27	90.40	3	5,823	0.05%
2022/06/15	1	95.00	6	95.40	94.60	-5	5,699	-0.09%
2022/06/14	1	92.90	0	0.00	93.10	1	5,619	0.02%
2022/06/13	1	92.50	4.2	94.70	93.40	-3.2	5,567	-0.06%
2022/06/10	1	93.10	1	93.50	93.90	0	5,505	0.00%
2022/06/09	0	0.00	3	92.07	93.00	-3	5,493	-0.05%
2022/06/07	0	0.00	1	91.09	91.50	-1	5,531	-0.02%
2022/06/06	0	0.00	0	90.80	91.90	0	5,594	0.00%
2022/06/02	2.1	93.32	1	92.10	92.20	1.1	5,741	0.02%
2022/06/01	11.1	93.57	2	94.10	93.20	9.1	5,905	0.15%
2022/05/31	14	93.21	11	92.96	93.90	3	5,802	0.05%
2022/05/30	7	91.39	21	91.45	91.10	-14	5,707	-0.25%
2022/05/27	5	88.96	4	88.65	88.50	1	5,556	0.02%
2022/05/26	2	87.65	5	88.04	87.30	-3	5,496	-0.05%
2022/05/25	6	85.87	6	85.52	86.30	0	5,420	0.00%
2022/05/24	4	84.00	6	84.55	83.80	-2	5,415	-0.04%
2022/05/23	2	84.10	3	84.67	83.60	-1	5,388	-0.02%
2022/05/20	4	84.83	1	86.20	84.20	3	5,474	0.05%
2022/05/19	0	0.00	1	83.30	85.50	-1	5,432	-0.02%
2022/05/18	7	83.90	19	83.57	83.50	-12	5,408	-0.22%
2022/05/17	3.3	80.95	2	80.50	81.00	1.3	5,653	0.02%
2022/05/16	6.3	81.73	0	0.00	79.60	6.3	5,947	0.11%
2022/05/13	3	80.50	0	0.00	81.00	3	5,981	0.05%
2022/05/12	7.8	79.54	7	80.24	78.70	0.8	6,012	0.01%
2022/05/11	2	79.95	0	0.00	80.30	2	6,076	0.03%
2022/05/10	0	0.00	1	77.10	77.80	-1	6,048	-0.02%
2022/05/09	1.4	75.93	1	75.20	74.20	0.4	6,119	0.01%
2022/05/06	1.3	76.48	1	75.70	76.70	0.3	6,147	0.00%
2022/05/05	2.3	77.49	0	0.00	77.40	2.3	6,239	0.04%
2022/05/04	0	0.00	2	76.50	76.40	-2	6,346	-0.03%
2022/05/03	3.1	76.10	6	76.33	75.70	-2.9	6,439	-0.05%
2022/04/29	0	0.00	4	75.20	74.00	-4	6,532	-0.06%
2022/04/28	1	75.10	1	71.20	73.60	0	6,651	0.00%
2022/04/27	4	70.78	1	71.10	73.00	3	6,763	0.04%
2022/04/26	1	74.50	0	0.00	74.70	1	7,265	0.01%
2022/04/25	1	74.90	2	76.70	74.50	-1	7,506	-0.01%
2022/04/22	3	79.70	3	79.60	79.20	0	7,569	0.00%
2022/04/21	2	81.85	2	81.30	82.10	0	7,655	0.00%
2022/04/20	0	0.00	2	81.85	81.60	-2	7,659	-0.03%
2022/04/19	0	0.00	15	81.68	81.20	-15	7,711	-0.19%
2022/04/18	10	81.82	3	82.33	81.80	7	7,757	0.09%
2022/04/15	23.1	86.54	3	85.20	85.10	20.1	7,752	0.26%
2022/04/14	2	91.65	5	89.82	89.80	-3	7,772	-0.04%
2022/04/13	7	91.51	3	91.77	91.70	4	7,858	0.05%
2022/04/12	7	91.04	2	91.25	90.70	5	7,958	0.06%
2022/04/11	5	92.34	6	96.38	91.50	-1	8,225	-0.01%
2022/04/08	4	95.80	3	95.40	96.00	1	8,444	0.01%
2022/04/07	3	95.57	6	95.68	94.00	-3	9,352	-0.03%
2022/04/06	0	0.00	2	97.40	96.50	-2	9,393	-0.02%
2022/04/01	5	98.18	2	96.90	97.00	3	9,483	0.03%
2022/03/31	6	97.87	2	97.40	96.90	4	9,499	0.04%
2022/03/30	11	97.09	12	96.82	96.70	-1	9,423	-0.01%
2022/03/29	4	93.18	0	0.00	93.50	4	9,371	0.04%
2022/03/28	1	91.00	1	91.20	92.60	0	9,488	0.00%
2022/03/25	1	93.10	0	0.00	91.30	1	9,535	0.01%
2022/03/24	1	93.50	0	0.00	92.70	1	9,568	0.01%
2022/03/22	0	0.00	4	93.55	93.90	-4	9,818	-0.04%
2022/03/18	1	93.20	2	94.00	94.00	-1	10,199	-0.01%
2022/03/16	12	90.02	12	90.75	90.10	0	10,825	0.00%
2022/03/15	1	91.60	0.5	90.60	90.20	0.5	11,126	0.00%
2022/03/14	6	91.95	7	91.63	92.10	-1	11,667	-0.01%
2022/03/11	0	0.00	8	90.77	91.40	-8	12,871	-0.06%
2022/03/10	5.1	91.31	0	0.00	91.90	5.1	13,691	0.04%
2022/03/09	1	87.80	2	87.10	88.10	-1	14,495	-0.01%
2022/03/08	7	86.06	3	85.53	84.50	4	14,585	0.03%
2022/03/07	4	93.35	13.2	92.08	89.90	-9.2	14,547	-0.06%
2022/03/04	2	98.65	1	98.50	98.30	1	14,706	0.01%
2022/03/03	2	100.00	0	0.00	99.90	2	14,954	0.01%
2022/03/02	2	99.25	1	99.10	99.40	1	15,200	0.01%
2022/03/01	0.1	99.80	2.6	99.58	99.50	-2.6	15,538	-0.02%
2022/02/25	1	99.40	2	98.60	98.00	-1	15,753	-0.01%
2022/02/24	3.3	98.22	1	99.20	97.00	2.3	16,040	0.01%
2022/02/23	3.3	100.09	1	99.90	100.50	2.3	16,465	0.01%
2022/02/22	1.1	98.95	5	99.42	99.10	-3.9	17,701	-0.02%
2022/02/21	2	102.00	1	102.00	101.50	1	17,998	0.01%
2022/02/18	1	102.50	1	103.00	103.00	0	18,520	0.00%
2022/02/17	11	105.45	12.4	106.34	103.00	-1.4	19,553	-0.01%
2022/02/16	6	104.67	11.2	105.17	104.50	-5.2	20,167	-0.03%
2022/02/15	0.1	101.50	0	0.00	99.90	0.1	20,186	0.00%
2022/02/14	2.5	101.30	0	0.00	99.40	2.5	20,282	0.01%
2022/02/11	8	103.13	0	0.00	103.50	8	20,401	0.04%
2022/02/10	5.2	101.45	1	103.50	104.00	4.2	20,671	0.02%
2022/02/09	4	103.25	1	102.00	101.50	3	20,938	0.01%
2022/02/08	1	100.00	0	100.50	101.50	1	21,134	0.00%
2022/02/07	3	99.23	3.7	99.38	100.50	-0.7	21,540	0.00%
2022/01/26	12	98.70	6	99.47	96.50	6	21,844	0.03%
2022/01/25	7.1	99.90	6.4	99.14	97.70	0.7	22,373	0.00%
2022/01/24	6	99.45	5	100.46	101.00	1	22,427	0.00%
2022/01/21	7.1	101.33	5	102.10	99.80	2.1	22,293	0.01%
2022/01/20	0	0.00	1	103.50	105.50	-1	22,233	0.00%
2022/01/19	22.5	106.21	22	105.91	102.50	0.5	22,146	0.00%
2022/01/18	4	103.63	10	104.15	104.50	-6	21,613	-0.03%
2022/01/17	10	99.80	9	100.92	101.00	1	21,397	0.00%
2022/01/14	7	95.23	1	94.00	97.50	6	21,306	0.03%
2022/01/13	1.1	96.34	0	0.00	97.30	1.1	21,239	0.00%
2022/01/12	2	97.50	0	0.00	97.20	2	21,277	0.01%
2022/01/11	1.1	97.53	1	98.00	96.70	0.1	21,336	0.00%
2022/01/10	3	99.37	1	99.60	99.70	2	21,267	0.01%
2022/01/07	10	97.80	1	98.40	98.40	9	21,296	0.04%
2022/01/06	5	100.50	3	100.77	100.00	2	21,192	0.01%
2022/01/05	2.1	102.97	0	0.00	102.00	2.1	21,131	0.01%
2022/01/04	18.1	106.12	5.3	105.53	103.00	12.8	21,050	0.06%
2022/01/03	6	109.00	7	109.14	108.00	-1	20,803	0.00%
2021/12/30	21	110.00	40	109.93	108.00	-19	20,563	-0.09%
2021/12/29	1	102.50	6.1	103.75	104.00	-5.1	19,656	-0.03%
2021/12/28	11.2	103.06	10	103.00	104.00	1.2	19,649	0.01%
2021/12/27	1.1	104.41	5.1	103.18	103.50	-4	19,596	-0.02%
2021/12/24	8	99.81	3.5	100.10	99.00	4.5	19,414	0.02%
2021/12/23	4.5	101.72	3	102.50	100.00	1.5	19,384	0.01%
2021/12/22	2	100.45	4.1	100.00	99.90	-2.1	19,302	-0.01%
2021/12/21	1.3	96.30	4	98.60	98.60	-2.7	19,228	-0.01%
2021/12/20	10.1	97.30	5	96.50	97.00	5.1	19,192	0.03%
2021/12/17	3	97.23	4	97.47	96.50	-1	19,229	-0.01%
2021/12/16	9.1	99.41	5	99.68	99.30	4.1	19,187	0.02%
2021/12/15	3	97.10	3	96.23	97.70	0	19,043	0.00%
2021/12/14	10	97.65	5	97.36	96.00	5	19,087	0.03%
2021/12/13	18	102.02	11	102.14	99.90	7	18,891	0.04%
2021/12/10	9	106.39	15	106.60	107.00	-6	18,615	-0.03%
2021/12/09	13	109.08	6	109.25	107.50	7	18,489	0.04%
2021/12/08	5	110.80	9	110.94	112.00	-4	18,344	-0.02%
2021/12/07	30	111.73	29.4	111.67	107.00	0.7	17,874	0.00%
2021/12/06	19.1	109.90	12	110.25	109.50	7.1	16,748	0.04%
2021/12/03	29.1	105.79	52.2	107.30	109.50	-23.1	16,041	-0.14%
2021/12/02	9.5	100.95	5	101.20	99.60	4.5	15,372	0.03%
2021/12/01	7.6	100.29	12	100.63	102.50	-4.4	15,381	-0.03%
2021/11/30	4	100.63	7	101.00	101.00	-3	15,444	-0.02%
2021/11/29	18	94.75	10.2	96.52	97.50	7.8	15,212	0.05%
2021/11/26	8	98.89	6	98.48	98.10	2	15,055	0.01%
2021/11/25	8.1	100.72	8	101.83	97.60	0.1	14,969	0.00%
2021/11/24	1.2	100.58	0	0.00	100.50	1.2	14,943	0.01%
2021/11/23	10.1	104.85	9	105.94	103.00	1.1	15,431	0.01%
2021/11/22	16.3	107.25	10	107.15	106.00	6.3	15,499	0.04%
2021/11/19	32	107.38	49	109.39	110.50	-17	15,450	-0.11%
2021/11/18	18	103.28	15.2	103.18	102.50	2.8	14,492	0.02%
2021/11/17	13.2	106.70	11	107.00	104.50	2.2	14,358	0.02%
2021/11/16	45	106.11	62	106.30	105.50	-17	13,936	-0.12%
2021/11/15	33	100.29	65.6	101.15	104.00	-32.6	12,958	-0.25%
2021/11/12	5	93.64	15.2	94.07	94.90	-10.2	12,162	-0.08%
2021/11/11	6	90.43	5	90.58	89.20	1	11,948	0.01%
2021/11/10	10	93.85	7	93.43	92.80	3	11,963	0.03%
2021/11/09	21	94.58	35	94.88	92.50	-14	11,975	-0.12%
2021/11/08	39	94.15	43	94.53	93.70	-4	11,748	-0.03%
2021/11/05	12	91.43	9	92.26	92.10	3	11,516	0.03%
2021/11/04	16	90.51	24	92.05	90.30	-8	11,317	-0.07%
2021/11/03	20	88.85	14	88.95	90.00	6	11,054	0.05%
2021/11/02	33	88.72	86	87.21	87.60	-53	10,812	-0.49%
2021/11/01	5	82.16	12	82.53	83.00	-7	10,543	-0.07%
2021/10/29	2	80.35	0	0.00	79.80	2	10,530	0.02%
2021/10/28	5	80.52	3	80.80	80.00	2	10,696	0.02%
2021/10/27	1	81.10	7	81.03	82.20	-6	10,770	-0.06%
2021/10/26	12	80.50	1	81.00	78.80	11	11,093	0.10%
2021/10/25	4	80.00	3	80.97	80.60	1	11,508	0.01%
2021/10/22	5	79.72	1	80.90	79.50	4	12,129	0.03%
2021/10/21	2	79.81	2.6	81.20	79.50	-0.6	12,754	0.00%
2021/10/20	1.6	80.04	0	0.00	80.80	1.6	13,014	0.01%
2021/10/19	2	79.70	14	80.14	80.80	-12	13,832	-0.09%
2021/10/18	3	77.67	3	77.27	77.00	0	14,492	0.00%
2021/10/15	7	77.36	4	78.03	76.90	3	15,522	0.02%
2021/10/14	2	74.35	0	0.00	74.50	2	15,779	0.01%
2021/10/13	3	73.93	1	75.50	73.10	2	16,007	0.01%
2021/10/12	0	0.00	3	77.60	76.70	-3	16,274	-0.02%
2021/10/08	6	77.95	5	79.18	76.90	1	16,672	0.01%
2021/10/07	8	77.48	9	76.87	78.00	-1	16,797	-0.01%
2021/10/06	1	72.90	0	0.00	72.70	1	17,065	0.01%
2021/10/05	1	74.30	1	70.50	75.50	0	17,617	0.00%
2021/10/04	1	72.40	0	0.00	71.60	1	17,805	0.01%
2021/10/01	5	75.82	4	74.65	74.50	1	18,286	0.01%
2021/09/29	5	77.76	1	77.10	76.70	4	19,801	0.02%
2021/09/28	9	79.94	1	80.30	80.20	8	20,290	0.04%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	18	82.22	18	82.67	81.80	0	20,558	0.00%
2021/09/23	0	0.00	1	80.80	80.20	-1	20,544	0.00%
2021/09/22	9	80.21	9	80.48	79.90	0	20,602	0.00%
2021/09/17	4	82.73	3	82.20	82.30	1	20,639	0.00%
2021/09/16	10	80.61	8	80.89	80.90	2	20,565	0.01%
2021/09/15	17	79.55	19	79.29	79.20	-2	20,608	-0.01%
2021/09/14	2	80.30	8	81.99	82.50	-6	20,567	-0.03%
2021/09/13	24	83.27	2	81.90	81.90	22	20,575	0.11%
2021/09/10	1	83.70	6	84.87	85.90	-5	20,722	-0.02%
2021/09/09	8	83.64	2	83.60	83.70	6	20,910	0.03%
2021/09/08	0	0.00	1	85.50	83.20	-1	21,005	0.00%
2021/09/07	11	86.01	8.1	85.57	84.00	2.9	21,215	0.01%
2021/09/06	14	90.74	13.1	90.06	89.10	1	21,506	0.00%
2021/09/03	14	89.86	12	89.92	89.90	2	21,553	0.01%
2021/09/02	49	89.55	31	89.37	88.20	18	21,610	0.08%
2021/09/01	14	89.66	9	89.70	89.30	5	21,881	0.02%
2021/08/31	12	88.60	9	89.00	89.00	3	22,369	0.01%
2021/08/30	25	91.12	30	90.68	90.70	-5	22,517	-0.02%
2021/08/27	47	91.62	87	89.50	88.10	-40	22,294	-0.18%
2021/08/26	20	88.76	38.6	89.32	89.00	-18.6	21,885	-0.09%
2021/08/25	36.3	87.08	20	87.07	87.10	16.3	21,725	0.08%
2021/08/24	17	83.92	11	83.75	83.50	6	21,832	0.03%
2021/08/23	12	79.15	15	80.49	82.10	-3	21,737	-0.01%
2021/08/20	14	74.02	16	74.40	74.70	-2	21,865	-0.01%
2021/08/19	3	75.97	0	0.00	73.00	3	22,106	0.01%
2021/08/18	1	76.00	2	71.80	76.20	-1	22,884	0.00%
2021/08/17	5	74.34	6	73.66	70.70	-1	23,082	0.00%
2021/08/16	6	75.23	1	77.10	75.10	5	23,154	0.02%
2021/08/13	23	78.00	12	79.49	75.30	11	23,147	0.05%
2021/08/12	8	80.43	1	80.00	80.50	7	23,085	0.03%
2021/08/11	9	84.28	3	84.18	81.50	6	23,097	0.03%
2021/08/10	6.2	86.84	1.3	87.01	86.60	4.9	23,045	0.02%
2021/08/09	2	87.43	3	87.13	86.00	-1	23,132	0.00%
2021/08/06	4	90.85	5.2	90.01	90.50	-1.2	23,119	-0.01%
2021/08/05	9	91.14	10	90.99	91.00	-1	23,229	0.00%
2021/08/04	19.3	97.19	9	96.82	96.10	10.3	23,252	0.04%
2021/08/03	9	99.07	4	100.50	98.70	5	23,316	0.02%
2021/08/02	3	98.97	7.2	99.03	97.80	-4.2	23,312	-0.02%
2021/07/30	30	99.25	15	100.11	98.50	15	23,388	0.06%
2021/07/29	13	99.45	7.5	100.16	99.90	5.5	23,203	0.02%
2021/07/28	52.2	98.23	49.3	98.00	95.50	2.8	22,890	0.01%
2021/07/27	44.5	106.58	22	105.41	102.00	22.5	22,520	0.10%
2021/07/26	5	108.40	7	110.36	111.50	-2	22,087	-0.01%
2021/07/23	14	100.10	31.1	102.43	101.50	-17.1	21,851	-0.08%
2021/07/22	50.1	99.95	42	99.53	95.70	8.1	21,098	0.04%
2021/07/21	22.3	95.08	65.3	96.83	99.00	-43	20,593	-0.21%
2021/07/20	13	92.93	13.2	92.57	90.00	-0.2	20,185	0.00%
2021/07/19	12.2	93.23	9	92.56	94.00	3.2	20,007	0.02%
2021/07/16	12	91.22	10	91.82	92.00	2	19,996	0.01%
2021/07/15	31.1	92.10	16	92.28	94.10	15.1	19,835	0.08%
2021/07/14	1	87.80	11	88.05	87.80	-10	19,608	-0.05%
2021/07/13	9	89.13	42	88.96	86.70	-33	19,664	-0.17%
2021/07/12	60	86.35	14.1	87.47	86.10	45.9	19,747	0.23%
2021/07/09	3	91.06	6	91.07	89.60	-3	19,452	-0.02%
2021/07/08	19	94.31	14	96.39	92.70	5	19,914	0.03%
2021/07/07	8	95.31	18	94.64	94.30	-10	19,877	-0.05%
2021/07/06	32.1	93.84	70	92.04	95.00	-38	19,908	-0.19%
2021/07/05	40.2	89.50	23	90.01	89.40	17.2	19,773	0.09%
2021/07/02	6	85.70	10	86.80	87.00	-4	19,626	-0.02%
2021/07/01	11	84.37	5.1	84.40	84.20	5.9	19,762	0.03%
2021/06/30	6	84.67	7	83.79	83.60	-1	20,198	0.00%
2021/06/29	20	84.47	5	83.20	83.00	15	20,449	0.07%
2021/06/28	0	0.00	1	84.40	84.80	-1	20,762	0.00%
2021/06/25	4	84.55	2	84.65	83.20	2	21,330	0.01%
2021/06/24	6	84.00	0	0.00	83.80	6	21,982	0.03%
2021/06/23	6	84.25	7	84.16	84.30	-1	22,091	0.00%
2021/06/22	8	82.94	5.7	83.24	82.10	2.3	22,386	0.01%
2021/06/21	6.1	85.29	35	83.95	82.40	-28.9	22,706	-0.13%
2021/06/18	7	89.74	4	88.88	87.50	3	23,376	0.01%
2021/06/17	15	88.55	5.4	88.01	89.60	9.6	23,783	0.04%
2021/06/16	45.2	88.00	80	87.33	87.50	-34.8	24,229	-0.14%
2021/06/15	6	87.52	19.1	87.64	90.00	-13.1	25,069	-0.05%
2021/06/11	9	86.50	5	85.30	84.50	4	24,995	0.02%
2021/06/09	17	85.84	5	86.16	85.70	12	26,625	0.05%
2021/06/08	29	87.26	60	86.68	84.20	-31	27,884	-0.11%
2021/06/07	13	84.52	3	85.70	87.20	10	27,538	0.04%
2021/06/04	1	82.80	1	84.10	83.00	0	27,240	0.00%
2021/06/03	7	84.94	10.5	83.91	84.20	-3.5	27,256	-0.01%
2021/06/02	11	82.85	4	82.30	81.80	7	27,047	0.03%
2021/06/01	25	87.34	22	85.93	84.40	3	26,955	0.01%
2021/05/31	6	84.62	7	84.70	84.50	-1	26,494	0.00%
2021/05/28	16.2	86.13	11.5	85.81	85.00	4.7	26,478	0.02%
2021/05/27	8	82.50	14	83.55	85.20	-6	26,321	-0.02%
2021/05/26	46.5	84.75	38	84.97	81.70	8.5	26,119	0.03%
2021/05/25	4	80.08	29	81.00	83.10	-25	25,501	-0.10%
2021/05/24	6	72.77	5	73.48	75.60	1	25,543	0.00%
2021/05/21	17	71.71	15	73.10	71.60	2	26,221	0.01%
2021/05/20	10.1	71.98	4	71.40	71.00	6.1	26,151	0.02%
2021/05/19	4	71.50	21	71.13	73.60	-17	26,804	-0.06%
2021/05/18	0	0.00	2	65.70	67.90	-2	27,074	-0.01%
2021/05/17	18	66.71	7	63.40	61.80	11	27,495	0.04%
2021/05/14	37.3	70.10	7	67.06	67.40	30.3	27,541	0.11%
2021/05/13	5	69.70	5	69.52	69.90	0	27,518	0.00%
2021/05/12	6	73.75	9	74.20	69.00	-3	27,319	-0.01%
2021/05/11	7	75.29	3	73.03	73.50	4	26,957	0.01%
2021/05/10	6	77.28	2	78.15	76.10	4	26,832	0.01%
2021/05/07	10	76.62	8	76.88	78.60	2	26,719	0.01%
2021/05/05	2	75.60	2	75.50	75.00	0	26,402	0.00%
2021/05/04	6	76.62	6.1	74.46	74.50	-0.1	26,331	0.00%
2021/05/03	14	78.13	0.1	79.40	77.10	13.9	26,126	0.05%
2021/04/29	3	84.17	6	83.82	83.60	-3	26,020	-0.01%
2021/04/28	4	86.15	1	84.50	85.00	3	25,992	0.01%
2021/04/27	4	86.45	7	86.80	85.00	-3	26,046	-0.01%
2021/04/26	15	89.78	33.1	89.66	87.50	-18.1	25,947	-0.07%
2021/04/23	1	82.30	0.3	84.20	86.00	0.7	25,461	0.00%
2021/04/22	5.1	85.59	16	84.64	81.80	-10.9	25,531	-0.04%
2021/04/21	3	83.73	0	0.00	84.70	3	25,326	0.01%
2021/04/20	2	82.65	1	82.20	82.70	1	25,279	0.00%
2021/04/19	12.1	81.75	7	82.51	81.50	5.1	25,174	0.02%
2021/04/16	2	88.05	2	86.35	84.20	0	25,001	0.00%
2021/04/15	6.2	82.77	6	82.63	85.30	0.2	24,721	0.00%
2021/04/14	25	83.15	29	85.09	83.50	-4	24,588	-0.02%
2021/04/13	33	88.23	9	87.03	86.70	24	24,015	0.10%
2021/04/12	52	89.13	21	89.98	84.60	31	23,619	0.13%
2021/04/09	39.1	90.20	46.7	90.67	90.00	-7.6	23,075	-0.03%
2021/04/08	8	85.18	9	85.68	87.50	-1	22,332	0.00%
2021/04/07	12	78.29	10	79.18	79.60	2	21,988	0.01%
2021/04/06	8	77.73	7	76.87	79.00	1	21,735	0.00%
2021/04/01	5	73.16	9	73.18	73.40	-4	21,552	-0.02%
2021/03/31	13	73.05	16	71.53	71.50	-3	21,285	-0.01%
2021/03/30	36	72.71	22	72.23	70.60	14	20,950	0.07%
2021/03/29	9	67.86	9	68.86	69.80	0	20,382	0.00%
2021/03/26	0	0.00	6	63.37	63.50	-6	19,764	-0.03%
2021/03/25	22.4	62.72	7	61.66	62.00	15.4	19,704	0.08%
2021/03/24	66	64.81	76	65.22	63.80	-10	19,452	-0.05%
2021/03/23	29	64.86	16.1	64.18	64.60	13	19,161	0.07%
2021/03/22	39.1	60.43	41.1	60.31	60.70	-2	18,520	-0.01%
2021/03/19	35.1	56.44	39.3	57.35	58.90	-4.2	18,836	-0.02%
2021/03/18	36.3	58.72	42	59.16	56.80	-5.7	18,622	-0.03%
2021/03/17	8	54.99	12	55.01	56.00	-4	18,373	-0.02%
2021/03/16	47	55.17	46	55.33	54.10	1	18,744	0.01%
2021/03/15	51	55.02	37	54.95	55.50	14	18,995	0.07%
2021/03/12	35.1	53.12	82	53.21	54.20	-46.9	18,246	-0.26%
2021/03/11	6	46.33	5	47.75	49.35	1	16,749	0.01%
2021/03/10	0	0.00	2	45.00	44.90	-2	16,601	-0.01%
2021/03/09	2	44.83	6	44.78	44.55	-4	16,781	-0.02%
2021/03/08	3	46.20	3	45.90	45.90	0	16,999	0.00%
2021/03/05	20	46.46	11	46.11	46.00	9	17,182	0.05%
2021/03/04	3	47.65	5	47.30	46.20	-2	17,292	-0.01%
2021/03/03	8	47.38	9	47.09	47.40	-1	17,303	-0.01%
2021/03/02	5	48.93	1	48.90	47.40	4	17,319	0.02%
2021/02/26	11	49.76	17	49.81	49.65	-6	17,310	-0.03%
2021/02/25	14	51.40	11	51.05	50.80	3	17,602	0.02%
2021/02/24	25	53.17	12.1	53.96	51.40	12.9	17,560	0.07%
2021/02/23	96.3	53.65	115	53.46	52.50	-18.7	17,379	-0.11%	大賣/
2021/02/22	17	55.09	8.3	55.33	55.40	8.7	17,298	0.05%
2021/02/19	34	48.39	105	49.47	50.40	-71	17,428	-0.41%	大賣/
2021/02/18	26	45.73	33	45.70	45.90	-7	17,457	-0.04%
2021/02/17	36	43.03	22	43.72	44.90	14	17,725	0.08%
2021/02/05	4	41.10	3	39.27	40.85	1	17,177	0.01%
2021/02/04	2	37.80	3	38.03	38.70	-1	16,900	-0.01%
2021/02/03	2	36.98	3	37.20	36.75	-1	16,723	-0.01%
2021/02/02	0.1	37.80	0	0.00	37.70	0.1	16,691	0.00%
2021/02/01	0.1	37.40	0	0.00	37.15	0.1	16,760	0.00%
2021/01/29	0.1	38.70	0	0.00	38.80	0.1	16,701	0.00%
2021/01/28	2	40.30	0	0.00	40.15	2	16,634	0.01%
2021/01/26	0	0.00	3	41.20	40.35	-3	16,493	-0.02%
2021/01/25	5	40.71	2	42.20	41.35	3	16,416	0.02%
2021/01/22	11	41.67	11	41.69	41.75	0	16,309	0.00%
2021/01/21	3	41.03	2	41.30	40.35	1	16,171	0.01%
2021/01/20	8	40.31	6	41.26	40.10	2	16,100	0.01%
2021/01/19	68	41.63	1	42.05	42.30	67	15,900	0.42%
2021/01/18	1	41.75	3	41.48	41.80	-2	15,698	-0.01%
2021/01/15	12	41.24	13	42.28	40.35	-1	15,533	-0.01%
2021/01/14	0	0.00	1	41.55	41.75	-1	15,256	-0.01%
2021/01/13	1	41.85	2	41.93	41.85	-1	15,255	-0.01%
2021/01/12	1	41.40	0	0.00	40.50	1	15,159	0.01%
2021/01/11	1	40.90	1	41.70	41.70	0	15,114	0.00%
2021/01/08	0	0.00	19	42.40	41.55	-19	15,051	-0.13%
2021/01/07	16	41.70	1	41.50	42.15	15	14,924	0.10%
2021/01/06	3	41.90	0	0.00	40.55	3	14,789	0.02%
2021/01/05	0	0.00	12	41.03	41.55	-12	14,699	-0.08%
2021/01/04	12	40.13	5	40.00	40.00	7	14,590	0.05%
2020/12/31	4	41.14	0	0.00	40.35	4	14,537	0.03%
2020/12/30	2	41.50	1	41.80	41.35	1	14,426	0.01%
2020/12/29	0	0.00	2	41.95	41.50	-2	14,368	-0.01%
2020/12/28	2	42.80	4	41.83	42.70	-2	14,232	-0.01%
2020/12/25	3	40.42	2	40.20	40.35	1	13,906	0.01%
2020/12/24	0	0.00	4	40.30	40.10	-4	13,907	-0.03%
2020/12/23	0	0.00	1	40.00	40.05	-1	13,870	-0.01%
2020/12/22	5.1	40.10	0	0.00	39.50	5.1	13,834	0.04%
2020/12/21	2	41.25	1	41.00	40.80	1	13,747	0.01%
2020/12/18	8	40.75	8	40.30	40.65	0	13,593	0.00%
2020/12/17	1	40.80	11	40.82	41.00	-10	13,450	-0.07%
2020/12/16	2	41.30	5	41.35	41.25	-3	13,282	-0.02%
2020/12/15	56	45.03	30	44.70	40.65	26	12,938	0.20%
2020/12/14	13	43.34	22	42.77	44.00	-9	11,929	-0.08%
2020/12/11	43	44.95	45	45.85	43.20	-2	11,507	-0.02%
2020/12/10	78	45.30	68	45.00	45.00	10	10,591	0.09%
2020/12/09	31.1	43.77	70	43.15	43.65	-38.9	9,790	-0.40%
2020/12/08	13	39.79	11	39.87	41.30	2	8,874	0.02%
2020/12/07	55	37.59	9	37.64	37.55	46	8,271	0.56%
2020/12/04	8	36.83	13	37.14	37.00	-5	8,265	-0.06%
2020/12/03	11	37.20	7	37.38	37.20	4	8,469	0.05%
2020/12/02	5	37.35	15	37.51	37.35	-10	8,338	-0.12%
2020/12/01	14	36.30	170	35.09	35.65	-156	8,042	-1.94%	大賣/鉅額交易
2020/11/30	6	37.23	2	37.13	36.90	4	7,799	0.05%
2020/11/27	2	35.95	5	36.00	36.00	-3	7,571	-0.04%
2020/11/26	16	35.73	29	35.78	35.70	-13	7,482	-0.17%
2020/11/25	11	35.24	17	35.38	35.40	-6	7,353	-0.08%
2020/11/24	26	35.64	29	35.72	35.70	-3	7,354	-0.04%
2020/11/23	27	34.74	14	34.56	34.40	13	6,980	0.19%
2020/11/20	9	34.21	14	34.27	34.00	-5	6,877	-0.07%
2020/11/19	21	34.83	15	34.86	34.80	6	6,589	0.09%
2020/11/18	12	33.23	10	33.41	33.65	2	5,773	0.03%
2020/11/17	65	32.91	26	33.45	33.20	39	5,525	0.71%
2020/11/16	117	32.42	18	31.71	32.70	99	4,780	2.07%	大買/
2020/11/13	26	29.72	3	29.83	29.75	23	4,051	0.57%
2020/11/12	5	29.60	0	0.00	29.70	5	4,060	0.12%
2020/11/11	2	29.65	2	29.55	29.60	0	4,117	0.00%
2020/11/10	0	0.00	1	30.00	29.65	-1	4,148	-0.02%
2020/11/09	1	29.65	4	29.75	29.80	-3	4,132	-0.07%
2020/11/06	2	28.70	2	29.13	28.60	0	4,047	0.00%
2020/11/05	1	28.25	1	28.30	28.55	0	4,141	0.00%
2020/11/04	1	28.45	0	0.00	28.45	1	4,280	0.02%
2020/11/03	1	27.90	1	28.25	28.15	0	4,473	0.00%
2020/11/02	1	27.35	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	27.85	0	0.00	27.85	1	5,032	0.02%
2020/10/22	0	0.00	10	29.75	29.70	-10	5,329	-0.19%
2020/10/21	14	29.95	14	29.74	29.70	0	5,507	0.00%
2020/10/20	11	29.85	2	29.73	29.70	9	5,563	0.16%
2020/10/19	8	29.34	3	29.95	29.30	5	5,838	0.09%
2020/10/15	0	0.00	10	29.40	29.50	-10	5,881	-0.17%
2020/10/14	15	29.65	0	0.00	29.60	15	5,886	0.25%
2020/10/13	2	29.00	1	29.75	29.65	1	5,900	0.02%
2020/10/12	0	0.00	10	29.10	28.85	-10	5,895	-0.17%
2020/10/08	10	28.75	0.3	28.65	28.80	9.8	6,056	0.16%
2020/09/30	0	0.00	6	28.50	28.10	-6	6,567	-0.09%
2020/09/29	4	28.41	3	28.22	27.75	1	6,601	0.02%
2020/09/25	5	26.30	0	0.00	26.55	5	6,610	0.08%
2020/09/18	1	29.45	0	0.00	29.30	1	6,684	0.01%
2020/09/16	1	29.75	0	0.00	29.40	1	6,704	0.01%
2020/09/11	2	29.28	0	0.00	28.90	2	6,735	0.03%
2020/09/10	0	0.00	2	29.55	29.55	-2	6,689	-0.03%
2020/09/09	2	30.10	0	0.00	30.00	2	6,652	0.03%
2020/09/08	4	30.88	15	31.08	31.20	-11	6,496	-0.17%
2020/09/07	2	30.15	2	30.43	30.10	0	6,196	0.00%
2020/09/04	0	0.00	2	29.65	29.90	-2	6,130	-0.03%
2020/09/03	2	30.13	6	30.45	30.15	-4	6,115	-0.07%
2020/09/02	10	29.90	2	30.08	30.15	8	6,157	0.13%
2020/08/31	0	0.00	1	30.45	30.10	-1	6,174	-0.02%
2020/08/28	1	30.25	11	30.51	30.45	-10	6,106	-0.16%
2020/08/27	3	29.87	0	0.00	29.45	3	5,870	0.05%
2020/08/26	3	29.55	9	29.18	29.20	-6	5,770	-0.10%
2020/08/21	13	27.61	1	27.65	27.60	12	5,656	0.21%
2020/08/20	2	27.68	1	27.25	27.25	1	5,662	0.02%
2020/08/19	4	29.66	4	29.24	28.80	0	5,570	0.00%
2020/08/18	1	29.65	0	0.00	29.55	1	5,518	0.02%
2020/08/17	0	0.00	2	30.03	29.85	-2	5,599	-0.04%
2020/08/14	1	29.60	0	0.00	29.60	1	5,567	0.02%
2020/08/13	1	29.45	0	0.00	29.10	1	5,586	0.02%
2020/08/12	5	29.55	0	0.00	29.25	5	5,681	0.09%
2020/08/11	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/08/10	3	31.55	4	31.74	31.50	-1	5,841	-0.02%
2020/08/07	1	31.45	1	30.70	31.40	0	6,055	0.00%
2020/08/06	12	31.24	9	31.27	31.40	3	5,958	0.05%
2020/08/05	1	28.80	0	0.00	28.95	1	5,494	0.02%
2020/08/03	0	0.00	2	29.38	29.15	-2	5,722	-0.03%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/30	5	28.75	0	0.00	29.00	5	5,989	0.08%
2020/07/28	2	28.43	1	28.55	28.15	1	6,354	0.02%
2020/07/27	0	0.00	2	29.35	29.00	-2	6,352	-0.03%
2020/07/24	2	28.80	3	29.25	28.55	-1	6,337	-0.02%
2020/07/23	17	29.98	17	29.97	29.80	0	6,322	0.00%
2020/07/22	3	29.12	5	28.77	29.50	-2	6,146	-0.03%
2020/07/17	1	27.55	0	0.00	27.40	1	6,180	0.02%
2020/07/16	3	28.37	5	28.20	28.10	-2	6,196	-0.03%
2020/07/15	6	29.77	7	28.91	28.60	-1	6,194	-0.02%
2020/07/14	8	30.39	6	30.26	29.70	2	6,214	0.03%
2020/07/10	1	27.45	5	27.83	27.40	-4	5,907	-0.07%
2020/07/09	5	28.70	0	0.00	28.35	5	5,919	0.08%
2020/07/07	2	28.68	1	28.50	28.25	1	5,915	0.02%
2020/07/06	1	28.70	4	28.69	28.70	-3	5,917	-0.05%
2020/07/02	2	28.38	3	28.45	28.45	-1	5,993	-0.02%
2020/07/01	0	0.00	1	27.75	27.75	-1	5,958	-0.02%
2020/06/24	0	0.00	1	27.20	27.20	-1	5,964	-0.02%
2020/06/23	2	27.05	1	27.25	27.05	1	6,093	0.02%
2020/06/19	0	0.00	2	27.20	27.20	-2	6,304	-0.03%
2020/06/17	0	0.00	4	27.00	26.60	-4	6,330	-0.06%
2020/06/16	0	0.00	1	26.45	26.80	-1	6,410	-0.02%
2020/06/15	1	25.90	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	26.00	0	0.00	26.10	1	6,632	0.02%
2020/06/11	3	26.23	0	0.00	26.20	3	6,691	0.04%
2020/06/09	0	0.00	10	27.55	27.55	-10	6,915	-0.14%
2020/06/05	0	0.00	1	27.05	27.15	-1	7,415	-0.01%
2020/06/03	2	26.58	4	26.58	26.60	-2	7,718	-0.03%
2020/06/02	3	26.43	0	0.00	26.20	3	7,718	0.04%
2020/06/01	0	0.00	1	26.40	26.45	-1	7,741	-0.01%
2020/05/29	1	25.60	0	0.00	26.00	1	7,753	0.01%
2020/05/28	1	25.80	0	0.00	25.80	1	7,786	0.01%
2020/05/27	1	26.20	0	0.00	26.10	1	7,923	0.01%
2020/05/26	1	26.50	0	0.00	26.30	1	7,954	0.01%
2020/05/25	0	0.00	1	26.25	26.25	-1	7,963	-0.01%
2020/05/22	3	26.65	21	26.66	26.55	-18	7,981	-0.23%
2020/05/21	6	26.60	0	0.00	26.60	6	7,919	0.08%
2020/05/20	2	26.30	7	26.18	26.50	-5	7,919	-0.06%
2020/05/19	7	25.60	0	0.00	25.60	7	7,963	0.09%
2020/05/18	0	0.00	0.2	26.85	26.45	-0.2	7,852	0.00%
2020/05/15	8	27.01	8	28.11	26.90	0	7,829	0.00%
2020/05/14	10	29.06	12	28.95	28.95	-2	7,662	-0.03%
2020/05/13	0	0.00	1	32.40	32.15	-1	7,332	-0.01%
2020/05/12	0	0.00	5	31.86	31.60	-5	7,281	-0.07%
2020/05/11	1	32.65	0	0.00	31.80	1	7,263	0.01%
2020/05/06	0	0.00	8	31.73	31.50	-8	6,920	-0.12%
2020/05/05	6	31.36	4	31.70	31.25	2	6,857	0.03%
2020/05/04	9	31.22	16	30.81	31.70	-7	6,763	-0.10%
2020/04/30	2	29.80	5	29.80	29.80	-3	6,618	-0.05%
2020/04/29	6	29.53	2	29.60	29.50	4	6,643	0.06%
2020/04/28	1	28.45	3	29.13	29.00	-2	6,557	-0.03%
2020/04/27	3	28.80	5	28.80	28.70	-2	6,572	-0.03%
2020/04/24	6	28.78	1	28.65	28.70	5	6,624	0.08%
2020/04/23	2	28.00	1	28.20	27.90	1	6,657	0.02%
2020/04/22	0	0.00	3	27.95	27.95	-3	6,823	-0.04%
2020/04/21	1	27.80	0	0.00	27.40	1	6,809	0.01%
2020/04/20	5	28.40	2	28.15	28.50	3	6,789	0.04%
2020/04/17	4	29.16	11	28.75	27.90	-7	6,803	-0.10%
2020/04/16	3	27.50	0	0.00	27.50	3	6,668	0.04%
2020/04/15	4	27.09	10	27.10	27.05	-6	6,660	-0.09%
2020/04/10	13	26.92	0	0.00	26.75	13	6,658	0.20%
2020/04/09	0	0.00	1	26.80	26.55	-1	6,644	-0.02%
2020/04/08	2	26.10	1	26.70	26.50	1	6,621	0.02%
2020/04/07	10	26.05	0	0.00	25.95	10	6,563	0.15%
2020/04/06	3	24.83	3	25.22	25.20	0	6,507	0.00%
2020/04/01	0	0.00	4	24.73	25.00	-4	6,547	-0.06%
2020/03/31	3	24.93	0	0.00	24.80	3	6,578	0.05%
2020/03/30	0	0.00	35	24.60	24.70	-35	6,570	-0.53%
2020/03/27	5	25.14	1	25.50	24.20	4	6,604	0.06%
2020/03/26	1	24.20	11	24.09	24.70	-10	6,562	-0.15%
2020/03/25	10	23.80	1	23.90	24.10	9	6,490	0.14%
2020/03/24	0	0.00	1	21.55	22.00	-1	6,531	-0.02%
2020/03/23	0	0.00	1	20.95	20.50	-1	7,082	-0.01%
2020/03/18	1	22.75	0	0.00	22.70	1	7,771	0.01%
2020/03/16	35	25.40	0	0.00	24.15	35	8,662	0.40%
2020/03/12	2	26.93	0	0.00	26.90	2	8,477	0.02%
2020/03/11	5	29.47	2	29.98	28.85	3	8,351	0.04%
2020/03/10	14	29.43	7.8	29.63	30.35	6.2	7,885	0.08%
2020/03/09	2	28.00	2	27.73	27.60	0	7,583	0.00%
2020/03/04	1	28.75	0	0.00	29.05	1	7,676	0.01%
2020/03/03	2	28.75	0	0.00	28.75	2	7,675	0.03%
2020/03/02	14	28.02	0	0.00	27.70	14	7,659	0.18%
2020/02/27	0	0.00	25	29.40	28.80	-25	7,517	-0.33%
2020/02/25	0	0.00	2	30.25	30.50	-2	7,444	-0.03%
2020/02/24	0	0.00	11	30.45	30.60	-11	7,402	-0.15%
2020/02/20	2	31.55	0	0.00	31.70	2	7,391	0.03%
2020/02/17	1	31.40	1	31.50	31.30	0	7,303	0.00%
2020/02/14	0	0.00	10	31.20	31.20	-10	7,204	-0.14%
2020/02/13	10	30.70	1	31.10	30.70	9	7,170	0.13%
2020/02/12	2	31.25	0	0.00	31.25	2	7,151	0.03%
2020/02/11	2	30.65	1	30.75	30.55	1	7,125	0.01%
2020/02/06	0	0.00	1	30.20	31.05	-1	7,142	-0.01%
2020/02/05	3	29.67	0	0.00	29.55	3	7,079	0.04%
2020/02/04	1	30.00	5	29.20	29.95	-4	7,032	-0.06%
2020/02/03	4	28.00	0	0.00	28.20	4	7,013	0.06%
2020/01/20	0	0.00	1	34.90	35.00	-1	6,771	-0.01%
2020/01/17	1	34.50	0	0.00	34.45	1	6,623	0.02%
2020/01/16	0	0.00	1	34.00	34.05	-1	6,530	-0.02%
2020/01/15	0	0.00	2	32.85	32.80	-2	6,565	-0.03%
2020/01/13	16	33.10	7	33.03	33.05	9	6,571	0.14%
2020/01/09	11	31.72	0	0.00	32.25	11	6,546	0.17%
2020/01/08	0	0.00	5	30.98	31.00	-5	6,539	-0.08%
2020/01/07	7	31.97	0	0.00	31.75	7	6,547	0.11%
2020/01/06	20	33.50	10	32.70	32.90	10	6,549	0.15%
2020/01/03	3	33.53	31	33.80	33.50	-28	6,552	-0.43%
2020/01/02	3	34.95	3	34.75	34.90	0	6,556	0.00%
2019/12/31	3	34.33	0	0.00	34.45	3	6,782	0.04%
2019/12/30	0	0.00	1	34.45	34.70	-1	7,264	-0.01%
2019/12/27	0	0.00	8	34.75	34.90	-8	7,435	-0.11%
2019/12/26	3	34.35	0	0.00	34.35	3	7,412	0.04%
2019/12/25	1	34.55	19	34.57	34.65	-18	7,431	-0.24%
2019/12/24	6	34.68	4	35.11	34.60	2	7,637	0.03%
2019/12/23	14	34.88	10	34.47	34.60	4	7,641	0.05%
2019/12/20	10	35.55	10	35.40	35.40	0	7,599	0.00%
2019/12/19	15	35.98	19	35.71	35.85	-4	7,582	-0.05%
2019/12/18	50	37.25	39	36.95	36.50	11	7,469	0.15%
2019/12/17	5	35.95	6	36.18	36.55	-1	6,928	-0.01%
2019/12/16	49	35.88	37	36.48	36.55	12	6,979	0.17%
2019/12/13	52	35.89	54	36.16	35.45	-2	6,843	-0.03%
2019/12/12	74	35.64	102	35.98	36.55	-28	6,356	-0.44%	大賣/
2019/12/11	3	33.57	6	32.88	33.25	-3	5,865	-0.05%
2019/12/09	6	31.93	6	32.07	31.95	0	6,107	0.00%
2019/12/06	7	31.89	3	31.90	31.95	4	6,140	0.07%
2019/12/05	5	31.39	5	31.35	31.30	0	6,179	0.00%
2019/12/04	13	31.49	10	31.05	31.00	3	6,258	0.05%
2019/12/03	15	31.85	15	31.85	31.95	0	6,360	0.00%
2019/12/02	2	31.85	3	32.05	32.40	-1	6,477	-0.02%
2019/11/29	5	31.75	5.2	31.24	31.25	-0.2	6,492	0.00%
2019/11/28	18	31.56	18	31.74	31.95	0	6,707	0.00%
2019/11/27	12	31.64	0	0.00	31.50	12	6,959	0.17%
2019/11/26	5	31.55	0	0.00	31.35	5	7,101	0.07%
2019/11/25	0	0.00	1	31.40	31.35	-1	7,490	-0.01%
2019/11/22	2	30.83	0	0.00	30.70	2	7,709	0.03%
2019/11/20	1	30.80	2	30.88	30.80	-1	7,848	-0.01%
2019/11/19	1	31.20	1	31.40	31.20	0	7,877	0.00%
2019/11/18	1	31.00	4	31.13	31.40	-3	7,908	-0.04%
2019/11/15	1	30.50	2	30.20	30.30	-1	7,937	-0.01%
2019/11/14	1	30.20	0	0.00	29.85	1	7,988	0.01%
2019/11/13	1	30.80	0	0.00	30.10	1	8,043	0.01%
2019/11/11	1	30.30	5	29.85	30.05	-4	8,124	-0.05%
2019/11/07	1	31.30	1	31.85	30.40	0	8,300	0.00%
2019/11/06	0	0.00	6	31.67	31.50	-6	8,210	-0.07%
2019/11/05	2	31.00	0	0.00	31.00	2	8,154	0.02%
2019/11/04	3	31.40	0	0.00	31.25	3	8,133	0.04%
2019/11/01	3	31.27	0	0.00	31.35	3	8,112	0.04%
2019/10/31	3	31.87	15	31.55	31.90	-12	8,095	-0.15%
2019/10/29	0	0.00	4	31.58	31.45	-4	8,093	-0.05%
2019/10/28	2	31.33	2	31.10	31.30	0	8,060	0.00%
2019/10/25	1	31.80	0	0.00	31.75	1	8,026	0.01%
2019/10/24	2	32.25	2	32.45	32.05	0	8,025	0.00%
2019/10/23	8	33.31	1	32.75	32.90	7	8,006	0.09%
2019/10/22	2	32.55	9	32.29	32.70	-7	7,784	-0.09%
2019/10/17	1	32.00	0	0.00	31.95	1	7,712	0.01%
2019/10/15	2	32.00	2	32.25	31.85	0	7,579	0.00%
2019/10/09	1	32.65	2	32.75	32.55	-1	7,503	-0.01%
2019/10/08	2	33.40	4	33.05	32.95	-2	7,442	-0.03%
2019/10/07	12	33.85	1	33.90	33.70	11	7,316	0.15%
2019/10/04	7	33.25	51	33.38	32.60	-44	7,042	-0.62%
2019/10/03	8	31.92	2	31.65	32.20	6	6,547	0.09%
2019/09/27	1	29.25	0	0.00	29.25	1	6,219	0.02%
2019/09/26	40	31.85	4	32.20	31.15	36	5,974	0.60%
2019/09/23	0	0.00	5	31.42	31.45	-5	5,755	-0.09%
2019/09/20	0	0.00	1	31.05	31.00	-1	5,699	-0.02%
2019/09/19	1	30.80	0	0.00	30.80	1	5,637	0.02%
2019/09/18	7	31.85	0	0.00	31.80	7	5,465	0.13%
2019/09/17	0	0.00	1	32.50	32.20	-1	5,354	-0.02%
2019/09/16	11	31.91	0	0.00	31.50	11	5,215	0.21%
2019/09/12	19	33.50	17	32.75	31.90	2	4,978	0.04%
2019/09/11	0	0.00	0.3	31.30	31.35	-0.3	4,353	-0.01%
2019/09/09	0	0.00	0.3	30.70	30.80	-0.3	4,222	-0.01%
2019/09/06	0	0.00	8	31.42	31.25	-8	4,134	-0.19%
2019/09/05	0	0.00	10	31.13	31.50	-10	4,030	-0.25%
2019/09/04	6	30.84	1	31.00	31.00	5	3,879	0.13%
2019/09/03	10	30.83	12	30.84	30.50	-2	3,727	-0.05%
2019/09/02	2	30.75	4	30.68	31.00	-2	3,588	-0.06%
2019/08/30	4.3	29.62	5	30.24	29.55	-0.7	3,321	-0.02%
2019/08/29	3	30.30	0	0.00	29.80	3	3,012	0.10%
2019/08/28	10	29.11	10	29.74	29.50	0	2,818	0.00%
2019/08/27	10	27.69	4	28.05	28.50	6	2,398	0.25%
2019/08/23	0	0.00	3	27.00	26.60	-3	2,095	-0.14%
2019/08/22	3	27.03	0	0.00	27.20	3	1,993	0.15%
2019/08/20	0	0.00	1	26.55	26.85	-1	1,867	-0.05%
2019/08/16	1	26.50	2	26.43	26.70	-1	1,715	-0.06%
2019/08/12	3	25.33	12	25.68	26.05	-9	1,474	-0.61%
2019/08/06	0	0.00	1	21.90	22.65	-1	1,338	-0.07%
2019/08/02	1	23.60	0	0.00	23.35	1	1,388	0.07%
2019/08/01	1	23.95	0	0.00	24.00	1	1,399	0.07%
2019/07/16	0	0.00	2	25.15	25.20	-2	1,853	-0.11%
2019/07/15	0	0.00	2	24.40	24.80	-2	1,896	-0.11%
2019/07/09	3	23.87	0	0.00	23.65	3	2,143	0.14%
2019/07/08	0	0.00	2	24.58	24.40	-2	2,152	-0.09%
2019/07/04	1	24.00	0	0.00	24.20	1	2,200	0.05%
2019/07/03	2	23.95	0	0.00	23.70	2	2,280	0.09%
2019/06/26	0	0.00	0.9	22.85	23.00	-0.9	2,711	-0.03%
2019/06/24	0	0.00	1	23.40	23.45	-1	3,433	-0.03%
2019/06/11	3	22.35	0	0.00	22.55	3	4,030	0.07%
2019/05/31	0	0.00	4	22.73	22.70	-4	5,425	-0.07%
2019/05/29	6	21.85	0	0.00	21.90	6	5,560	0.11%
2019/05/24	0	0.00	2	22.60	22.50	-2	6,110	-0.03%
2019/05/23	0	0.00	6	22.52	22.45	-6	6,132	-0.10%
2019/05/22	9	23.61	0	0.00	23.15	9	6,197	0.15%
2019/05/16	1	23.50	0	0.00	23.45	1	6,888	0.01%
2019/05/15	0	0.00	4	24.35	24.45	-4	7,065	-0.06%
2019/05/13	1	23.00	5	24.16	23.10	-4	7,348	-0.05%
2019/05/10	1	24.60	0	0.00	25.00	1	7,305	0.01%
2019/05/09	0	0.00	1	25.40	24.85	-1	7,338	-0.01%
2019/04/29	0	0.00	1	26.50	26.35	-1	7,620	-0.01%
2019/04/26	4	27.81	1	28.35	27.40	3	7,715	0.04%
2019/04/25	3	28.18	2	28.33	28.80	1	7,619	0.01%
2019/04/24	0	0.00	1	27.55	27.05	-1	7,383	-0.01%
2019/04/23	3	26.90	0	0.00	26.70	3	7,329	0.04%
2019/04/22	2	27.60	1	27.55	27.25	1	7,297	0.01%
2019/04/19	3	27.20	0	0.00	27.35	3	7,218	0.04%
2019/04/18	0	0.00	2	27.10	27.65	-2	7,135	-0.03%
2019/04/17	3	27.38	1	27.20	27.25	2	7,069	0.03%
2019/04/16	0	0.00	3	26.75	26.75	-3	6,965	-0.04%
2019/04/11	1	26.25	0	0.00	26.25	1	6,939	0.01%
2019/04/10	1	26.10	0	0.00	26.10	1	6,910	0.01%
2019/04/09	3	26.53	0	0.00	26.35	3	6,855	0.04%
2019/04/08	0	0.00	1	27.90	27.50	-1	6,773	-0.01%
2019/04/03	2	27.88	0	0.00	27.65	2	6,746	0.03%
2019/04/02	1	27.05	3	27.35	27.60	-2	6,640	-0.03%
2019/04/01	7	27.71	55	27.45	27.10	-48	6,574	-0.73%
2019/03/29	0	0.00	2	27.00	27.00	-2	6,462	-0.03%
2019/03/28	73	26.88	26	27.11	26.65	47	6,386	0.74%
2019/03/27	12	26.68	8	26.52	26.65	4	5,921	0.07%
2019/03/26	0	0.00	9	25.62	25.70	-9	5,734	-0.16%
2019/03/25	4	24.88	0	0.00	24.90	4	5,699	0.07%
2019/03/22	3	26.12	3	26.27	25.95	0	5,631	0.00%
2019/03/21	5	25.93	1	26.00	25.75	4	5,560	0.07%
2019/03/20	1	26.10	0	0.00	26.15	1	5,503	0.02%
2019/03/19	13	26.72	14	26.40	25.85	-1	5,469	-0.02%
2019/03/18	2	25.85	5	26.12	25.85	-3	5,318	-0.06%
2019/03/15	1	25.80	3	25.80	25.80	-2	5,278	-0.04%
2019/03/14	2	25.95	0	0.00	25.90	2	5,241	0.04%
2019/03/13	25	26.90	24	26.78	26.20	1	5,226	0.02%
2019/03/12	4	25.95	3	26.30	26.20	1	5,101	0.02%
2019/03/11	13	26.26	5	26.73	26.35	8	5,027	0.16%
2019/03/08	1	25.95	0	0.00	25.70	1	4,928	0.02%
2019/03/07	12	26.88	12	26.35	25.70	0	4,738	0.00%
2019/03/06	4	25.85	30	26.45	27.05	-26	4,473	-0.58%
2019/03/04	7	24.86	1	25.30	24.90	6	4,070	0.15%
2019/02/27	2	24.95	10	24.99	24.60	-8	4,011	-0.20%
2019/02/26	21	24.87	18	25.05	24.40	3	3,944	0.08%
2019/02/25	35	25.19	30	25.16	25.50	5	3,855	0.13%
2019/02/22	10	23.70	2	23.58	23.55	8	3,551	0.23%
2019/02/21	10	23.53	1	23.65	23.70	9	3,537	0.25%
2019/02/20	0	0.00	3	24.50	23.35	-3	3,482	-0.09%
2019/02/19	3	24.07	3	24.48	24.05	0	3,396	0.00%
2019/02/18	4	24.29	1	24.35	24.30	3	3,478	0.09%
2019/02/15	0	0.00	1	24.20	24.35	-1	3,345	-0.03%
2019/02/14	1	23.90	2	23.83	24.05	-1	3,011	-0.03%
2019/02/13	2	21.15	3	21.58	21.90	-1	2,833	-0.04%
2019/02/12	0	0.00	1	19.65	19.95	-1	2,549	-0.04%
2019/01/30	1	19.25	1	19.35	19.00	0	2,550	0.00%
2019/01/22	1	20.40	33	20.45	20.50	-32	2,535	-1.26%
2019/01/21	0	0.00	1	21.10	21.10	-1	2,467	-0.04%
2019/01/18	36	20.25	2	20.30	20.40	34	2,274	1.50%
2019/01/17	2	20.10	3	20.28	20.75	-1	2,154	-0.05%
2019/01/04	0	0.00	1	17.15	18.15	-1	2,328	-0.04%
2019/01/03	1	18.10	1	17.80	17.70	0	2,348	0.00%
2019/01/02	1	18.05	0	0.00	18.00	1	2,392	0.04%
2018/12/28	0	0.00	1	18.35	18.35	-1	2,441	-0.04%
2018/12/24	0	0.00	1	18.80	19.00	-1	2,658	-0.04%
2018/12/20	1	18.50	1	18.90	18.35	0	2,719	0.00%
2018/12/05	1	20.80	0	0.00	20.80	1	3,163	0.03%
2018/12/04	1	21.65	0	0.00	21.65	1	3,257	0.03%
2018/12/03	1	22.05	0	0.00	22.00	1	3,337	0.03%
2018/11/30	0	0.00	1	20.35	21.05	-1	3,381	-0.03%
2018/11/27	0	0.00	1	18.55	19.05	-1	3,358	-0.03%
2018/11/22	1	19.75	0	0.00	19.35	1	3,399	0.03%
2018/11/20	1	19.90	2	19.80	19.80	-1	3,522	-0.03%
2018/11/15	5	19.96	3	19.83	19.75	2	3,829	0.05%
2018/11/12	1	21.80	0	0.00	21.65	1	4,022	0.02%
2018/11/08	2	22.85	3	22.78	21.65	-1	4,179	-0.02%
2018/11/06	1	21.00	0	0.00	20.95	1	4,378	0.02%
2018/11/05	2	22.15	0	0.00	21.80	2	4,528	0.04%
2018/11/01	0	0.00	1	21.55	21.40	-1	4,838	-0.02%
2018/10/29	0	0.00	1	19.75	19.95	-1	5,366	-0.02%
2018/10/26	2	19.85	0	0.00	19.70	2	5,518	0.04%
2018/10/25	2	19.65	0	0.00	19.45	2	5,851	0.03%
2018/10/24	0	0.00	1	21.00	21.40	-1	6,087	-0.02%
2018/10/23	1	21.15	0	0.00	21.00	1	6,388	0.02%
2018/10/19	0	0.00	2	22.20	22.10	-2	6,846	-0.03%
2018/10/17	1	22.10	0	0.00	22.00	1	7,000	0.01%
2018/10/15	0	0.00	1	22.60	22.45	-1	7,126	-0.01%
2018/10/12	0	0.00	3	21.03	21.15	-3	7,200	-0.04%
2018/10/11	1	20.90	4	20.90	20.90	-3	7,296	-0.04%
2018/10/09	1	23.20	30	24.24	23.20	-29	7,332	-0.40%
2018/10/08	0	0.00	1	24.70	24.35	-1	7,428	-0.01%
2018/10/05	0	0.00	30	23.95	23.95	-30	7,481	-0.40%
2018/10/04	30	25.10	0	0.00	25.10	30	7,493	0.40%
2018/10/02	1	27.05	0	0.00	26.85	1	8,058	0.01%
2018/09/27	0	0.00	10	26.70	26.55	-10	9,366	-0.11%
2018/09/21	1	26.60	1	27.20	27.40	0	9,650	0.00%
2018/09/20	2	26.45	1	26.05	25.85	1	9,843	0.01%
2018/09/18	0	0.00	2	27.05	27.05	-2	10,056	-0.02%
2018/09/17	5	28.32	0	0.00	28.30	5	10,357	0.05%
2018/09/11	3	28.42	1	28.45	28.30	2	12,675	0.02%
2018/09/10	6	28.12	6	28.60	27.60	0	13,046	0.00%
2018/09/07	1	29.90	0	0.00	29.20	1	13,757	0.01%
2018/09/06	0	0.00	1	30.35	30.75	-1	13,752	-0.01%
2018/09/04	0	0.00	1	30.70	30.70	-1	14,600	-0.01%
2018/08/30	30	31.90	5	32.05	31.60	25	16,714	0.15%
2018/08/29	10	31.60	0	0.00	32.00	10	16,823	0.06%
2018/08/27	0	0.00	3	31.45	31.75	-3	17,207	-0.02%
2018/08/24	0	0.00	1	30.35	30.25	-1	17,313	-0.01%
2018/08/22	1	31.10	0	0.00	31.00	1	17,961	0.01%
2018/08/21	1	31.25	1	31.70	31.80	0	18,308	0.00%
2018/08/20	4	30.50	0	0.00	30.65	4	18,516	0.02%
2018/08/17	1	32.00	0	0.00	32.00	1	18,555	0.01%
2018/08/14	3	33.40	1	33.45	33.45	2	19,038	0.01%
2018/08/13	5	32.66	3	32.67	32.75	2	19,633	0.01%
2018/08/10	1	34.75	0	0.00	34.20	1	19,823	0.01%
2018/08/09	3	35.52	4	35.54	34.75	-1	19,800	-0.01%
2018/08/07	15	35.00	1	35.60	34.60	14	19,894	0.07%
2018/08/06	13	34.91	17	35.12	35.80	-4	20,165	-0.02%
2018/08/03	2	34.28	1	35.00	33.90	1	20,322	0.00%
2018/08/02	0	0.00	5	33.82	33.85	-5	20,373	-0.02%
2018/08/01	6	34.92	12	35.20	33.80	-6	20,219	-0.03%
2018/07/31	0	0.00	4	33.50	34.40	-4	19,846	-0.02%
2018/07/30	3	32.92	10	33.08	33.40	-7	19,562	-0.04%
2018/07/27	21	32.39	14	32.79	32.65	7	19,234	0.04%
2018/07/26	0	0.00	31	30.30	30.30	-31	18,826	-0.16%
2018/07/25	0	0.00	1	30.80	29.80	-1	18,738	-0.01%
2018/07/24	5	28.70	0	0.00	30.00	5	18,598	0.03%
2018/07/23	30	28.70	0	0.00	28.80	30	18,515	0.16%
2018/07/19	0	0.00	5	28.80	29.50	-5	18,334	-0.03%
2018/07/18	1	29.80	0	0.00	28.90	1	18,219	0.01%
2018/07/17	1	30.75	10	31.00	30.45	-9	18,065	-0.05%
2018/07/16	11	31.70	1	31.10	31.45	10	17,978	0.06%
2018/07/12	4	30.16	1	29.90	30.10	3	17,783	0.02%
2018/07/11	5	30.65	7	30.70	30.00	-2	17,682	-0.01%
2018/07/10	7	30.05	64	31.18	30.25	-57	17,478	-0.33%
2018/07/09	51	31.54	1	31.35	31.40	50	17,027	0.29%
2018/07/06	13	34.29	12	33.28	33.60	1	16,681	0.01%
2018/07/05	15	33.72	15	33.79	33.40	0	16,143	0.00%
2018/07/04	0	0.00	34	33.00	33.10	-34	15,637	-0.22%
2018/07/03	3	33.17	3	31.75	32.00	0	15,509	0.00%
2018/07/02	42	32.64	0	0.00	32.50	42	15,395	0.27%
2018/06/29	0	0.00	3	33.50	33.05	-3	15,283	-0.02%
2018/06/28	1	32.80	13	32.47	32.60	-12	15,037	-0.08%
2018/06/27	3	33.03	40	33.15	32.60	-37	14,940	-0.25%
2018/06/26	12	31.45	9	32.24	32.65	3	14,724	0.02%
2018/06/25	8	32.85	14	33.10	31.80	-6	14,349	-0.04%
2018/06/22	38	36.21	20	36.92	35.10	18	13,970	0.13%
2018/06/21	15	35.86	25	35.78	36.65	-10	13,198	-0.08%
2018/06/20	14	33.85	15	33.85	33.35	-1	12,257	-0.01%
2018/06/19	16	33.24	10	34.42	34.45	6	11,924	0.05%
2018/06/15	9	34.37	23	34.00	33.80	-14	11,479	-0.12%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	5	29.50	0	0.00	29.05	5	10,553	0.05%
2018/06/12	61	31.21	45	30.15	29.80	16	10,228	0.16%
2018/06/11	17	30.46	34.2	30.27	31.35	-17.2	9,569	-0.18%
2018/06/08	48	29.20	33	29.22	28.50	15	8,927	0.17%
2018/06/07	7	27.09	29	27.26	28.05	-22	7,940	-0.28%
2018/06/06	5	25.25	0	0.00	25.50	5	7,438	0.07%
2018/06/05	9	25.82	6	26.47	25.55	3	7,312	0.04%
2018/06/04	6	25.43	0	0.00	25.20	6	7,085	0.08%
2018/06/01	5.2	26.10	2	26.35	25.75	3.2	6,899	0.05%
2018/05/31	59	27.20	10	28.11	26.60	49	6,816	0.72%
2018/05/30	24	28.34	14	28.13	28.00	10	6,585	0.15%
2018/05/29	7	27.33	16	27.23	28.25	-9	5,976	-0.15%
2018/05/28	23	26.15	24	25.71	25.70	-1	5,541	-0.02%
2018/05/25	1	26.05	0	0.00	25.25	1	5,260	0.02%
2018/05/23	17	25.79	10	25.88	25.15	7	4,873	0.14%
2018/05/22	14	24.77	11	24.46	24.50	3	4,464	0.07%
2018/05/21	9	25.64	11	25.21	25.30	-2	4,290	-0.05%
2018/05/18	2	22.55	6	23.76	24.05	-4	3,638	-0.11%
2018/05/17	1	21.80	2	21.65	21.90	-1	3,352	-0.03%
2018/05/16	8	23.74	1	24.20	23.10	7	3,219	0.22%
2018/05/15	9	23.08	10	22.84	22.80	-1	2,984	-0.03%
2018/05/14	85	22.68	76	23.13	23.50	9	2,850	0.32%
2018/05/11	2	21.60	18	21.10	21.75	-16	2,402	-0.67%
2018/05/10	0	0.00	15	19.43	19.80	-15	1,999	-0.75%
2018/05/09	5	18.05	0	0.00	18.00	5	1,790	0.28%
2018/05/04	0	0.00	1	17.70	17.35	-1	1,808	-0.06%
2018/05/03	0	0.00	2	17.25	17.40	-2	1,821	-0.11%
2018/04/27	0	0.00	1	16.65	16.70	-1	1,961	-0.05%
2018/04/24	0	0.00	2	16.80	17.00	-2	2,238	-0.09%
2018/04/20	1	17.60	0	0.00	17.70	1	2,530	0.04%
2018/04/19	3	17.87	1	18.00	17.90	2	2,824	0.07%
2018/04/11	0	0.00	1	17.85	17.80	-1	3,481	-0.03%
2018/03/30	5	17.70	0	0.00	17.70	5	3,542	0.14%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/22	0	0.00	10	18.85	18.80	-10	3,581	-0.28%
2018/03/21	0	0.00	10	19.05	18.95	-10	3,629	-0.28%
2018/03/19	0	0.00	10	19.30	19.20	-10	3,609	-0.28%
2018/03/16	10	19.45	0	0.00	19.20	10	3,599	0.28%
2018/03/14	20	19.65	53	19.91	19.60	-33	3,582	-0.92%
2018/03/13	53	19.35	0	0.00	19.30	53	3,572	1.48%
2018/03/12	5	19.05	0	0.00	19.00	5	3,549	0.14%
2018/03/08	1	19.05	6	19.56	19.30	-5	3,549	-0.14%
2018/03/07	12	19.07	8	19.40	18.65	4	3,520	0.11%
2018/03/06	2	19.48	5	20.01	19.60	-3	3,511	-0.09%
2018/03/05	10	19.07	8	19.34	19.60	2	3,454	0.06%
2018/02/23	5	18.30	0	0.00	18.15	5	3,380	0.15%
2018/02/22	0	0.00	1	18.30	18.05	-1	3,371	-0.03%
2018/02/21	0	0.00	1	17.65	17.85	-1	3,357	-0.03%
2018/02/12	1	17.05	0	0.00	17.10	1	3,345	0.03%
2018/02/09	0	0.00	1	17.35	17.20	-1	3,323	-0.03%
2018/02/06	4	16.60	2	17.55	16.80	2	3,261	0.06%
2018/02/01	5	19.30	0	0.00	19.15	5	3,286	0.15%
2018/01/29	5	19.80	0	0.00	19.50	5	3,281	0.15%
2018/01/26	1	19.75	0	0.00	19.70	1	3,279	0.03%
2018/01/25	7	20.05	3	20.60	19.65	4	3,269	0.12%
2018/01/23	1	20.60	0	0.00	20.50	1	3,194	0.03%
2018/01/22	2	21.15	0	0.00	21.10	2	3,165	0.06%
2018/01/18	2	22.00	0	0.00	21.30	2	3,074	0.07%
2018/01/16	15	21.92	0	0.00	22.10	15	2,876	0.52%
2018/01/15	1	21.15	13.7	21.87	22.20	-12.7	2,692	-0.47%
2018/01/12	1	20.30	0	0.00	20.20	1	2,478	0.04%
2018/01/11	0	0.00	11	20.04	19.95	-11	2,452	-0.45%
2018/01/10	2	20.30	1	20.35	19.90	1	2,405	0.04%
2018/01/09	1	20.05	17	19.66	20.85	-16	2,221	-0.72%
2018/01/08	1	19.15	0	0.00	19.15	1	1,980	0.05%
2018/01/05	1	18.30	5	19.00	18.95	-4	1,943	-0.21%
2018/01/02	5	18.00	0	0.00	17.90	5	1,954	0.26%