太極 (4934)-華南永昌券商分點個股進出

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

太極

(4934)

股價
22.70
漲跌
▼0.25
漲幅
-1.09%
成交量
881張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

太極 (4934)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/17	0	0.00	2.1	23.11	22.95	-2.1	838	-0.25%
2024/05/16	1.2	22.27	0	0.00	22.30	1.2	829	0.14%
2024/05/15	1	22.50	1	22.50	22.25	0	829	0.00%
2024/05/14	0.1	22.45	0	0.00	22.20	0.1	835	0.01%
2024/05/10	0	0.00	7	22.74	22.65	-7	839	-0.83%
2024/05/09	1	22.40	2	22.70	22.20	-1	843	-0.12%
2024/05/08	1	22.25	0	0.00	22.20	1	853	0.12%
2024/05/07	0.1	22.40	0	0.00	22.10	0.1	859	0.01%
2024/05/06	0.1	22.50	2.1	22.38	22.35	-2	861	-0.23%
2024/05/03	1	22.55	0	0.00	22.45	1	862	0.12%
2024/05/02	0.3	22.60	0	22.60	22.65	0.3	873	0.03%
2024/04/30	0	0.00	0	22.75	22.65	0	874	0.00%
2024/04/29	0	0.00	2	22.95	22.90	-2	874	-0.23%
2024/04/26	0.6	22.92	0	23.00	22.90	0.5	876	0.06%
2024/04/25	0.1	23.10	0	0.00	22.95	0.1	875	0.02%
2024/04/24	0	0.00	2	23.58	23.25	-2	874	-0.23%
2024/04/23	2	23.00	0	0.00	23.20	2	879	0.23%
2024/04/22	2	23.03	3	23.38	22.85	-1	888	-0.11%
2024/04/19	1	22.75	9	22.94	23.50	-8	918	-0.87%
2024/04/18	0.3	24.01	2	23.70	23.70	-1.7	917	-0.18%
2024/04/17	1	23.30	0	0.00	23.00	1	909	0.11%
2024/04/16	6	22.03	5.5	22.61	22.50	0.5	905	0.06%
2024/04/15	1	24.05	0	0.00	23.80	1	900	0.11%
2024/04/12	0.2	24.23	0	0.00	24.20	0.2	891	0.02%
2024/04/11	6.1	24.50	2	24.50	24.20	4.1	885	0.46%
2024/04/09	1.2	24.40	1	24.20	24.45	0.2	860	0.02%
2024/04/02	0.2	24.75	0	0.00	24.60	0.2	853	0.02%
2024/04/01	2.4	25.12	0	0.00	24.90	2.4	845	0.28%
2024/03/29	4.1	25.50	0	0.00	25.40	4.1	837	0.49%
2024/03/28	1	25.80	1	25.80	25.65	0	836	0.00%
2024/03/27	0.1	25.41	0	0.00	25.40	0.1	833	0.01%
2024/03/26	0.1	25.78	0	0.00	25.40	0.1	848	0.01%
2024/03/25	2	25.50	0	0.00	25.70	2	899	0.22%
2024/03/22	0.1	25.72	3	25.45	25.70	-2.9	912	-0.32%
2024/03/21	0	25.76	1.1	25.91	25.55	-1	901	-0.11%
2024/03/20	0	25.10	1	24.20	24.20	-1	869	-0.11%
2024/03/19	1.1	24.41	0	0.00	24.35	1.1	873	0.12%
2024/03/18	1.3	24.76	0	0.00	24.65	1.3	871	0.14%
2024/03/15	20.2	25.15	0	0.00	24.95	20.2	880	2.29%
2024/03/14	4.3	25.17	0	0.00	25.15	4.3	893	0.48%
2024/03/13	1.3	25.44	0	0.00	25.35	1.3	889	0.15%
2024/03/12	0	26.20	0	0.00	26.35	0	879	0.00%
2024/03/11	1	25.85	0	0.00	26.25	1	869	0.12%
2024/03/08	0.8	25.56	0	0.00	25.20	0.8	850	0.09%
2024/03/07	1.2	26.22	0	0.00	25.95	1.2	845	0.14%
2024/03/06	0	26.05	0	0.00	25.90	0	824	0.00%
2024/03/05	1	26.20	0	0.00	25.70	1	819	0.12%
2024/03/04	0.2	26.01	0	0.00	25.80	0.2	815	0.02%
2024/03/01	0.2	26.15	0	0.00	26.05	0.2	811	0.02%
2024/02/27	0.3	25.73	0	0.00	25.60	0.3	810	0.04%
2024/02/26	1.1	26.25	0	0.00	26.20	1.1	813	0.13%
2024/02/23	3.1	25.99	0	0.00	25.60	3.1	811	0.38%
2024/02/22	20.1	26.10	0	0.00	26.00	20.1	820	2.44%
2024/02/21	0.1	26.11	0	0.00	26.30	0.1	846	0.01%
2024/02/20	0.2	26.28	0	0.00	25.80	0.2	848	0.03%
2024/02/19	0.1	26.37	0	0.00	26.30	0.1	846	0.01%
2024/02/16	0.1	25.76	2	25.80	25.75	-1.9	849	-0.22%
2024/02/15	0.1	24.81	0	0.00	25.05	0.1	845	0.02%
2024/02/05	0	25.15	1	24.95	24.80	-1	842	-0.12%
2024/02/02	2	25.20	2.1	25.31	25.25	-0.1	842	-0.01%
2024/02/01	20	25.10	0	0.00	25.10	20	881	2.27%
2024/01/31	0.1	25.43	0	0.00	25.35	0.1	871	0.01%
2024/01/30	0.1	25.50	0	25.95	25.20	0.1	862	0.01%
2024/01/29	0	25.80	0	0.00	25.60	0	857	0.00%
2024/01/26	0.1	26.18	0	0.00	25.85	0.1	858	0.01%
2024/01/25	0.1	26.27	0	0.00	25.95	0.1	859	0.01%
2024/01/24	0	26.70	0	0.00	26.45	0	853	0.01%
2024/01/19	0.1	26.30	0	0.00	26.20	0.1	905	0.01%
2024/01/18	0.2	26.30	0	0.00	26.30	0.2	911	0.02%
2024/01/17	0.1	26.75	0	0.00	26.15	0.1	919	0.01%
2024/01/16	0.2	26.90	1	26.95	26.70	-0.8	918	-0.08%
2024/01/15	2	27.50	4.3	27.14	27.15	-2.3	918	-0.25%
2024/01/11	1.2	26.11	0	0.00	26.05	1.2	908	0.14%
2024/01/10	6	26.10	0	0.00	26.05	6	913	0.66%
2024/01/09	1.2	26.15	0	0.00	26.15	1.2	922	0.13%
2024/01/08	0.1	27.13	1	27.30	26.90	-0.9	908	-0.10%
2024/01/04	1.1	26.80	0	0.00	26.80	1.1	925	0.11%
2024/01/03	0.1	27.19	0	0.00	26.90	0.1	988	0.01%
2024/01/02	0	0.00	0.1	27.49	27.15	-0.1	991	-0.01%
2023/12/29	2.1	27.35	14	27.39	27.35	-11.9	990	-1.20%
2023/12/28	0	0.00	3	27.45	27.30	-3	994	-0.30%
2023/12/27	4.2	27.20	0	0.00	27.10	4.2	994	0.42%
2023/12/26	0.1	27.02	0	0.00	26.95	0.1	1,007	0.01%
2023/12/25	5.1	27.15	3	27.10	26.85	2.1	1,020	0.21%
2023/12/22	2.2	27.16	0	0.00	27.10	2.2	1,021	0.21%
2023/12/21	0	0.00	2	27.25	27.60	-2	1,021	-0.20%
2023/12/20	13	27.90	5	27.97	27.45	8	1,009	0.79%
2023/12/19	1.1	26.31	0	0.00	26.25	1.1	954	0.12%
2023/12/18	0.1	27.30	0	0.00	26.95	0.1	956	0.01%
2023/12/15	3.1	27.25	3	27.45	27.20	0.1	957	0.01%
2023/12/14	1	27.15	0	0.00	27.00	1	964	0.10%
2023/12/13	0	26.95	0	0.00	26.75	0	974	0.00%
2023/12/12	3.2	27.03	0	0.00	26.80	3.2	995	0.32%
2023/12/11	1.1	27.08	7	27.30	27.30	-5.9	1,011	-0.58%
2023/12/07	0	28.15	0	0.00	28.10	0	1,049	0.00%
2023/12/06	1	28.10	0	0.00	28.05	1	1,125	0.09%
2023/12/05	0.1	28.00	0	0.00	28.20	0.1	1,257	0.00%
2023/12/04	2.2	28.06	1	28.00	28.00	1.2	1,372	0.09%
2023/12/01	1	28.30	0	28.60	28.25	1	1,395	0.07%
2023/11/30	1	28.30	0	0.00	28.35	1	1,431	0.07%
2023/11/29	1	28.20	4	28.45	28.20	-3	1,460	-0.21%
2023/11/28	1.1	28.10	0	29.40	28.10	1	1,501	0.07%
2023/11/27	1	28.05	0	28.50	28.00	1	1,534	0.06%
2023/11/24	1	28.40	0	0.00	28.55	1	1,586	0.06%
2023/11/22	1	28.60	3	28.50	28.55	-2	1,731	-0.12%
2023/11/21	4	28.55	1	28.35	28.45	3	1,773	0.17%
2023/11/20	1	28.65	0.1	28.73	28.75	0.9	1,797	0.05%
2023/11/17	3	27.35	1.1	27.43	27.50	1.9	1,791	0.11%
2023/11/16	0	0.00	1.2	27.18	27.05	-1.2	1,893	-0.06%
2023/11/15	0	26.60	2.4	26.71	26.85	-2.4	1,997	-0.12%
2023/11/14	1	26.10	2	26.10	26.00	-1	2,027	-0.05%
2023/11/13	41.1	26.35	10	25.95	26.00	31.1	2,084	1.49%
2023/11/10	14.1	26.41	0	0.00	26.45	14.1	2,092	0.67%
2023/11/09	8.1	26.47	0	0.00	26.40	8.1	2,110	0.38%
2023/11/08	2	28.15	0.1	28.28	28.30	1.9	2,100	0.09%
2023/11/06	0	0.00	2	28.40	28.45	-2	2,194	-0.09%
2023/11/03	1	28.40	0	0.00	28.20	1	2,271	0.04%
2023/11/02	0	0.00	10	28.25	28.20	-10	2,415	-0.41%
2023/11/01	7	28.07	6	28.58	28.00	1	2,436	0.04%
2023/10/31	11.1	27.51	0	0.00	27.50	11.1	2,449	0.45%
2023/10/30	10	29.20	2.1	28.55	28.50	7.9	2,479	0.32%
2023/10/27	1	27.70	0	0.00	27.55	1	2,466	0.04%
2023/10/25	0	0.00	2	28.63	28.55	-2	2,566	-0.08%
2023/10/23	20	28.05	0	0.00	27.95	20	2,680	0.75%
2023/10/20	3	27.37	0	0.00	27.55	3	2,725	0.11%
2023/10/19	6	27.76	2	27.85	27.85	4	2,784	0.14%
2023/10/18	0	0.00	11	27.64	27.60	-11	2,849	-0.39%
2023/10/17	10	28.40	0	0.00	27.60	10	2,904	0.35%
2023/10/16	1	28.35	0	0.00	28.05	1	2,998	0.03%
2023/10/13	3.1	28.59	0	0.00	28.50	3.1	3,135	0.10%
2023/10/12	31	29.11	0	0.00	29.15	31	3,290	0.94%
2023/10/11	7	29.01	16	28.70	28.80	-9	3,384	-0.27%
2023/10/04	0	0.00	1	32.00	31.75	-1	4,444	-0.02%
2023/09/28	0	0.00	11	32.07	32.50	-11	5,675	-0.19%
2023/09/27	10	31.90	0	0.00	31.90	10	5,955	0.17%
2023/09/26	0	0.00	2	32.65	32.25	-2	6,006	-0.03%
2023/09/25	9	32.01	0	0.00	32.00	9	6,030	0.15%
2023/09/22	1	31.00	10	31.50	32.00	-9	6,053	-0.15%
2023/09/21	13.1	31.52	4	31.70	31.35	9.1	6,054	0.15%
2023/09/20	1	32.00	0	0.00	32.20	1	6,045	0.02%
2023/09/19	1	32.40	0	0.00	32.25	1	6,069	0.02%
2023/09/18	3	32.70	0	0.00	32.70	3	6,091	0.05%
2023/09/15	5.1	33.22	0	0.00	33.45	5.1	6,134	0.08%
2023/09/14	4.1	32.97	0	0.00	32.70	4.1	6,206	0.07%
2023/09/13	0	33.00	0	0.00	32.80	0	6,190	0.00%
2023/09/12	6.1	32.92	2	32.25	32.65	4.1	6,185	0.07%
2023/09/11	3.2	33.77	1	33.66	33.15	2.2	6,150	0.04%
2023/09/08	5.4	35.52	25	35.40	35.00	-19.6	6,075	-0.32%
2023/09/07	13.4	37.87	21.3	38.26	37.25	-7.9	5,945	-0.13%
2023/09/06	1	37.70	0	0.00	37.70	1	5,839	0.02%
2023/09/05	5	37.45	1	37.50	37.40	4	5,817	0.07%
2023/09/04	2.3	36.49	29	36.69	36.50	-26.8	5,787	-0.46%
2023/09/01	6	37.77	3	37.23	37.10	3	5,776	0.05%
2023/08/31	3	37.67	0	0.00	37.55	3	5,751	0.05%
2023/08/30	1	37.50	8	38.05	37.95	-7	5,749	-0.12%
2023/08/29	4	37.39	3	37.82	37.30	1	5,716	0.02%
2023/08/28	13	37.79	9.1	37.74	37.35	3.9	5,680	0.07%
2023/08/25	17	37.11	6	36.92	37.00	11	5,569	0.20%
2023/08/24	0	0.00	2	36.83	36.55	-2	5,531	-0.04%
2023/08/23	1	36.40	2.1	36.12	36.00	-1.1	5,520	-0.02%
2023/08/22	10	36.52	3	37.12	36.50	7	5,504	0.13%
2023/08/21	4.2	37.50	11.4	37.10	37.80	-7.2	5,401	-0.13%
2023/08/18	9.4	36.62	3	36.43	36.10	6.4	5,295	0.12%
2023/08/17	2	35.70	8.2	35.47	36.35	-6.2	5,256	-0.12%
2023/08/16	2	34.70	1	34.85	34.70	1	5,201	0.02%
2023/08/15	1	34.40	3.2	34.52	34.90	-2.2	5,189	-0.04%
2023/08/14	2	33.75	3.2	34.13	33.75	-1.2	5,168	-0.02%
2023/08/11	2	34.85	3.2	34.58	34.40	-1.2	5,138	-0.02%
2023/08/10	6	35.29	1	35.40	35.40	5	5,100	0.10%
2023/08/09	4	36.37	13	36.39	36.25	-9	5,047	-0.18%
2023/08/08	12	36.24	24	36.16	35.50	-12	4,971	-0.24%
2023/08/07	2	34.30	0	0.00	34.15	2	4,849	0.04%
2023/08/04	1	33.15	0	0.00	33.75	1	4,831	0.02%
2023/08/02	14	33.95	25	34.46	33.60	-11	4,849	-0.23%
2023/08/01	5	35.13	0	0.00	34.90	5	4,829	0.10%
2023/07/31	1	35.65	202	35.26	35.20	-201	4,819	-4.17%	大賣/鉅額交易
2023/07/28	3	34.67	15	34.58	34.65	-12	4,785	-0.25%
2023/07/27	3.1	35.63	7	35.65	35.45	-3.9	4,737	-0.08%
2023/07/26	5	36.30	3	35.43	35.25	2	4,717	0.04%
2023/07/25	2	36.75	0	36.60	36.95	2	4,660	0.04%
2023/07/24	3	37.28	18	38.00	36.35	-15	4,611	-0.33%
2023/07/21	7	36.30	1	36.63	37.20	6	4,545	0.13%
2023/07/20	4	36.51	50	36.40	36.65	-46	4,500	-1.02%
2023/07/19	26	36.73	7	36.95	36.30	19	4,457	0.43%
2023/07/18	86.1	37.96	107	37.62	37.60	-20.9	4,434	-0.47%	大賣/
2023/07/17	110.2	39.10	57	38.88	39.00	53.2	4,496	1.18%	大買/
2023/07/14	66	37.74	45	38.48	37.60	21	4,516	0.46%
2023/07/13	13	37.99	123	37.68	37.45	-110	4,495	-2.45%	大賣/鉅額交易
2023/07/12	123	38.19	21.1	37.97	38.40	101.9	4,353	2.34%	大買/鉅額交易
2023/07/11	414	38.77	345	40.10	37.85	69	4,146	1.66%	大買/大賣/
2023/07/10	45	39.59	117.1	39.77	39.30	-72.1	3,435	-2.10%	大賣/
2023/07/07	19	36.87	31	37.45	36.35	-12	2,927	-0.41%
2023/07/06	66	37.75	155.1	37.94	38.00	-89	2,643	-3.37%	大賣/
2023/07/05	262.1	35.76	64	35.74	35.35	198.1	2,271	8.72%	大買/鉅額交易
2023/07/04	22	32.85	0	0.00	33.05	22	2,028	1.08%
2023/07/03	1	33.05	13.5	32.82	32.75	-12.5	1,982	-0.63%
2023/06/30	8	32.55	2	32.25	32.55	6	1,966	0.31%
2023/06/29	3	31.50	0	0.00	31.50	3	1,966	0.15%
2023/06/28	1	31.50	1	32.00	31.50	0	1,983	0.00%
2023/06/27	28	32.23	13	31.31	31.20	15	2,019	0.74%
2023/06/26	46	32.74	4	32.93	32.75	42	2,032	2.07%
2023/06/21	14	32.94	4	32.75	32.65	10	2,040	0.49%
2023/06/20	4	32.60	9	32.73	32.50	-5	2,049	-0.24%
2023/06/19	3	30.73	30	30.72	30.45	-27	2,060	-1.31%
2023/06/16	3	30.35	0	0.00	30.15	3	2,237	0.13%
2023/06/15	3	30.20	1	30.15	30.15	2	2,392	0.08%
2023/06/13	2	30.33	0	0.00	30.20	2	2,685	0.07%
2023/06/12	5	30.45	0	0.00	30.25	5	2,880	0.17%
2023/06/09	0	0.00	6	31.20	31.10	-6	2,959	-0.20%
2023/06/08	9	30.69	0	0.00	30.60	9	2,961	0.30%
2023/06/07	1	31.20	10	31.22	31.05	-9	2,968	-0.30%
2023/06/06	6	31.28	2	31.50	31.50	4	2,980	0.13%
2023/06/05	0	0.00	1	31.10	31.70	-1	2,975	-0.03%
2023/06/02	0	0.00	4	30.75	30.70	-4	2,966	-0.13%
2023/05/31	1	30.30	5	30.30	30.35	-4	2,999	-0.13%
2023/05/30	1	30.40	0	0.00	30.35	1	3,025	0.03%
2023/05/29	8	30.50	1	30.40	30.90	7	3,028	0.23%
2023/05/26	16	29.59	0	0.00	29.35	16	3,040	0.53%
2023/05/25	8	29.74	4	29.78	29.80	4	3,050	0.13%
2023/05/24	10	29.97	0	0.00	30.00	10	3,068	0.33%
2023/05/23	10	30.15	3	30.08	30.20	7	3,092	0.23%
2023/05/22	0	0.00	30	29.68	29.85	-30	3,105	-0.97%
2023/05/19	3	29.30	0	0.00	29.20	3	3,117	0.10%
2023/05/18	33	29.46	0	0.00	29.20	33	3,130	1.05%
2023/05/17	3	29.63	0	0.00	29.50	3	3,134	0.10%
2023/05/16	11	29.49	17	29.62	29.45	-6	3,142	-0.19%
2023/05/15	1	29.20	0	0.00	29.20	1	3,150	0.03%
2023/05/12	11	29.41	0.1	29.50	29.40	10.9	3,162	0.35%
2023/05/11	47	29.19	30	29.10	29.10	17	3,184	0.53%
2023/05/10	3	30.00	1	30.25	30.20	2	3,190	0.06%
2023/05/09	7	30.21	0	0.00	29.85	7	3,200	0.22%
2023/05/08	8.5	31.60	26	31.46	30.95	-17.5	3,169	-0.55%
2023/05/05	5	31.82	5	32.31	31.90	0	3,159	0.00%
2023/05/04	5	31.84	0	0.00	32.05	5	3,165	0.16%
2023/05/03	2	31.70	4	31.70	31.75	-2	3,171	-0.06%
2023/05/02	1.5	31.68	3	31.87	32.00	-1.5	3,199	-0.05%
2023/04/28	1	30.95	0	30.88	31.10	1	3,194	0.03%
2023/04/27	1	30.10	0	30.45	30.55	1	3,192	0.03%
2023/04/26	7	30.16	31	29.81	30.65	-24	3,202	-0.75%
2023/04/25	11	30.64	11	31.14	30.15	0	3,202	0.00%
2023/04/24	8	31.03	0	0.00	31.00	8	3,180	0.25%
2023/04/21	42.1	31.54	33.7	31.41	31.00	8.4	3,166	0.27%
2023/04/20	91	33.58	68.4	33.96	32.55	22.6	3,091	0.73%
2023/04/19	9	35.25	82.7	34.73	35.25	-73.7	2,896	-2.54%
2023/04/18	17	32.23	19	32.70	32.05	-2	2,709	-0.07%
2023/04/17	11	32.08	17	32.00	31.90	-6	2,634	-0.23%
2023/04/14	1	31.45	0	0.00	31.70	1	2,619	0.04%
2023/04/13	5	31.53	3	31.50	31.45	2	2,601	0.08%
2023/04/12	3	32.07	5	32.28	32.10	-2	2,581	-0.08%
2023/04/11	1	31.60	5	31.55	31.50	-4	2,540	-0.16%
2023/04/10	40	31.70	24	31.78	31.65	16	2,526	0.63%
2023/04/07	19.1	32.10	1	32.20	31.95	18.1	2,499	0.72%
2023/03/31	15	30.79	95	30.90	30.90	-80	2,448	-3.27%
2023/03/30	37	31.16	5	30.83	31.00	32	2,436	1.31%
2023/03/29	48	30.59	1	30.40	30.45	47	2,412	1.95%
2023/03/28	22	30.75	2	30.40	30.45	20	2,396	0.83%
2023/03/27	3	31.70	4	32.13	31.15	-1	2,357	-0.04%
2023/03/24	3	31.35	4	31.53	31.75	-1	2,319	-0.04%
2023/03/23	7	31.99	53.3	32.43	31.65	-46.3	2,283	-2.03%
2023/03/22	7.1	31.89	8	31.71	31.40	-1	2,221	-0.04%
2023/03/21	18	32.94	36.1	32.93	32.55	-18.1	2,163	-0.83%
2023/03/20	43.2	31.88	12	32.17	32.95	31.2	2,011	1.55%
2023/03/17	5	31.36	24	31.68	31.30	-19	1,895	-1.00%
2023/03/16	21	31.49	20.6	31.32	30.55	0.4	1,772	0.02%
2023/03/15	52	31.84	40.2	30.93	32.10	11.8	1,611	0.73%
2023/03/14	4	28.06	9	28.72	29.20	-5	1,415	-0.35%
2023/03/13	1	27.10	0	0.00	26.80	1	1,325	0.08%
2023/03/10	3.1	27.67	0	0.00	27.30	3.1	1,311	0.23%
2023/03/09	0	0.00	2	28.60	28.20	-2	1,301	-0.15%
2023/03/08	1.1	28.05	0	0.00	28.05	1.1	1,284	0.09%
2023/03/06	1	26.90	0	0.00	27.20	1	1,267	0.08%
2023/03/03	3	27.33	0	0.00	27.25	3	1,247	0.24%
2023/03/02	0	27.90	0	0.00	28.10	0	1,214	0.00%
2023/03/01	1	27.80	0	0.00	27.60	1	1,187	0.08%
2023/02/24	2	27.95	25	27.85	28.30	-23	1,176	-1.95%
2023/02/23	1	28.40	0	0.00	28.55	1	1,140	0.09%
2023/02/22	0	28.45	5	28.71	28.80	-5	1,131	-0.44%
2023/02/21	1	28.90	2	29.01	29.05	-1	1,122	-0.09%
2023/02/20	0	0.00	1	28.90	28.95	-1	1,098	-0.09%
2023/02/17	0	28.52	15	28.21	28.60	-15	1,085	-1.38%
2023/02/16	0	28.65	0	0.00	28.50	0	1,069	0.00%
2023/02/15	0	28.05	0	0.00	27.85	0	1,054	0.00%
2023/02/14	0	28.50	2	27.90	27.90	-2	1,046	-0.19%
2023/02/13	1	27.71	0	0.00	27.65	1	1,037	0.10%
2023/02/10	2	28.07	0	0.00	28.00	2	1,032	0.19%
2023/02/09	1	28.60	1	29.00	29.00	0	1,018	0.00%
2023/02/08	0	28.95	26	28.42	29.00	-26	993	-2.62%
2023/02/07	3	28.08	0	0.00	28.60	3	961	0.31%
2023/02/06	1	28.50	0	0.00	28.30	1	946	0.11%
2023/02/03	0	28.90	0	0.00	29.00	0	938	0.00%
2023/02/02	3	28.75	0	0.00	28.85	3	922	0.33%
2023/02/01	0	28.90	1	29.15	28.90	-1	900	-0.11%
2023/01/31	13	28.60	27	28.87	29.00	-14	875	-1.60%
2023/01/30	15	27.73	15	27.80	28.00	0	841	0.00%
2023/01/17	1	27.15	28	27.24	27.35	-27	819	-3.30%
2023/01/16	1	27.25	0	0.00	27.60	1	800	0.12%
2023/01/13	1	26.80	0	0.00	27.50	1	784	0.13%
2023/01/12	1	27.15	0	0.00	27.10	1	767	0.13%
2023/01/11	1	27.15	0	0.00	27.60	1	764	0.13%
2023/01/09	0	0.00	2	27.85	27.95	-2	755	-0.26%
2023/01/06	8	27.10	16.1	27.45	27.45	-8.1	745	-1.08%
2023/01/05	2	27.15	2	27.13	27.05	0	750	0.00%
2023/01/04	7	27.67	2	27.50	27.75	5	745	0.67%
2022/12/30	1	27.10	0	0.00	27.80	1	737	0.14%
2022/12/29	2	27.00	0	0.00	27.90	2	737	0.27%
2022/12/27	0	0.00	7	28.08	28.10	-7	734	-0.95%
2022/12/23	0	0.00	4	26.98	27.50	-4	733	-0.55%
2022/12/21	0	26.80	0	0.00	26.50	0	751	0.00%
2022/12/20	6	27.26	2	26.83	26.05	4	757	0.53%
2022/12/19	1	27.30	0	0.00	27.45	1	776	0.13%
2022/12/15	0	0.00	1	28.95	28.80	-1	784	-0.13%
2022/12/14	5	29.10	0	0.00	29.15	5	780	0.64%
2022/12/13	4	29.90	8	29.92	29.40	-4	772	-0.52%
2022/12/12	1	28.60	3	28.83	29.30	-2	733	-0.27%
2022/12/09	1	29.25	1.3	28.96	28.55	-0.3	706	-0.04%
2022/12/08	0	0.00	1	27.70	27.60	-1	672	-0.15%
2022/12/07	1	27.30	1	27.60	27.45	0	679	0.00%
2022/12/05	2	27.50	1	27.85	27.45	1	694	0.14%
2022/12/02	3	27.55	1	27.75	27.45	2	696	0.29%
2022/11/30	0	0.00	2.1	27.60	27.65	-2.1	711	-0.30%
2022/11/25	2	26.70	4	26.79	27.20	-2	737	-0.27%
2022/11/23	1	26.60	2	27.03	27.00	-1	763	-0.13%
2022/11/22	1	26.75	0	0.00	26.75	1	778	0.13%
2022/11/21	0	0.00	1.3	27.20	27.00	-1.3	801	-0.16%
2022/11/18	5	27.26	0	0.00	26.95	5	837	0.60%
2022/11/15	1	26.25	1	26.20	26.45	0	852	0.00%
2022/11/11	10	25.85	0	0.00	25.95	10	904	1.11%
2022/11/10	0.1	25.35	0	0.00	25.70	0.1	910	0.01%
2022/11/09	1	25.10	0	0.00	25.25	1	928	0.11%
2022/11/08	0	0.00	1	25.70	25.15	-1	947	-0.11%
2022/11/07	12	25.05	2	25.00	25.10	10	948	1.05%
2022/11/04	0	0.00	1	24.45	24.65	-1	953	-0.10%
2022/11/03	1	24.10	0	0.00	24.40	1	962	0.11%
2022/11/01	0	0.00	10	23.78	23.95	-10	1,011	-0.99%
2022/10/31	0.1	23.50	0	0.00	23.45	0.1	1,020	0.00%
2022/10/28	0.1	23.30	0	0.00	23.25	0.1	1,031	0.00%
2022/10/27	1	23.10	0	0.00	23.45	1	1,053	0.09%
2022/10/25	10.1	23.30	0	0.00	23.20	10.1	1,082	0.93%
2022/10/20	0	0.00	1	24.35	24.10	-1	1,106	-0.09%
2022/10/19	0.2	24.27	1	24.05	24.25	-0.9	1,117	-0.08%
2022/10/18	1	24.00	0	0.00	24.00	1	1,125	0.09%
2022/10/17	1	23.15	0	0.00	23.95	1	1,142	0.09%
2022/10/13	0.1	24.00	1.2	23.10	23.00	-1.2	1,171	-0.10%
2022/10/11	0.1	25.00	0	0.00	24.65	0.1	1,210	0.00%
2022/10/07	0	0.00	0	26.25	26.05	0	1,225	0.00%
2022/10/06	0	0.00	2	26.35	26.15	-2	1,242	-0.16%
2022/10/05	2	25.80	0	0.00	25.50	2	1,274	0.16%
2022/10/04	1	25.40	0	0.00	25.65	1	1,385	0.07%
2022/09/30	0.1	24.60	0	0.00	25.25	0.1	1,611	0.00%
2022/09/29	1	25.55	0	0.00	25.15	1	1,666	0.06%
2022/09/28	1	25.30	0	0.00	24.80	1	1,701	0.06%
2022/09/27	1	26.10	0	0.00	26.80	1	1,775	0.06%
2022/09/26	7.1	27.66	0	0.00	26.50	7.1	1,832	0.38%
2022/09/23	3	29.05	5	29.19	28.80	-2	1,890	-0.11%
2022/09/22	1	28.10	1	28.75	29.00	0	1,932	0.00%
2022/09/21	0	0.00	1	28.50	28.50	-1	2,031	-0.05%
2022/09/16	12	29.01	1	29.50	28.75	11	2,273	0.48%
2022/09/15	14	29.64	0	0.00	29.30	14	2,281	0.61%
2022/09/14	9	29.90	2	29.90	30.00	7	2,296	0.30%
2022/09/13	1	29.95	6	30.16	29.95	-5	2,312	-0.22%
2022/09/12	5	29.86	1	29.70	29.95	4	2,326	0.17%
2022/09/08	20.1	28.91	6	28.64	28.80	14.1	2,344	0.60%
2022/09/07	2	28.00	0	0.00	28.05	2	2,372	0.08%
2022/09/06	2	28.60	0	0.00	28.45	2	2,398	0.08%
2022/09/05	1	29.70	0	0.00	29.50	1	2,430	0.04%
2022/09/02	0	0.00	1	29.80	29.95	-1	2,490	-0.04%
2022/09/01	15	30.42	1.2	30.23	29.95	13.9	2,517	0.55%
2022/08/31	1	29.40	0	0.00	29.95	1	2,552	0.04%
2022/08/30	2	29.68	2	29.90	29.75	0	2,593	0.00%
2022/08/29	1	28.45	0	0.00	28.90	1	2,613	0.04%
2022/08/26	5	29.89	0	0.00	29.35	5	2,674	0.19%
2022/08/25	10	29.75	20	29.67	29.95	-10	2,680	-0.37%
2022/08/24	1	28.60	1	29.10	28.65	0	2,668	0.00%
2022/08/23	4	29.01	1	28.95	28.90	3	2,662	0.11%
2022/08/22	14	29.64	6	30.00	29.40	8	2,660	0.30%
2022/08/19	16	29.68	3	29.75	29.95	13	2,644	0.49%
2022/08/17	0.1	28.45	0	0.00	28.40	0.1	2,620	0.00%
2022/08/16	2	28.80	1	29.40	28.60	1	2,611	0.04%
2022/08/15	5	29.10	1	29.05	29.25	4	2,589	0.15%
2022/08/12	0	0.00	10	28.70	28.65	-10	2,573	-0.39%
2022/08/10	10	28.40	1	28.40	28.45	9	2,569	0.35%
2022/08/09	0.1	28.85	2	28.73	28.85	-1.9	2,562	-0.08%
2022/08/08	1	28.40	5	28.11	28.60	-4	2,544	-0.16%
2022/08/05	0	0.00	1	26.55	26.75	-1	2,522	-0.04%
2022/08/04	2	25.88	0	0.00	25.90	2	2,522	0.08%
2022/08/03	1	26.30	6	26.70	26.05	-5	2,513	-0.20%
2022/08/02	5	27.30	1	27.00	27.00	4	2,498	0.16%
2022/07/29	1	28.10	0	0.00	28.65	1	2,486	0.04%
2022/07/28	1	28.10	0	0.00	28.05	1	2,490	0.04%
2022/07/27	1	28.00	3	28.00	28.30	-2	2,485	-0.08%
2022/07/26	2.1	28.17	0	0.00	27.90	2.1	2,478	0.08%
2022/07/25	2.1	28.70	2	28.90	28.70	0.1	2,471	0.00%
2022/07/22	8	29.23	1	29.45	29.05	7	2,465	0.28%
2022/07/21	7	28.59	0	0.00	29.05	7	2,466	0.28%
2022/07/20	4	29.15	0	0.00	28.90	4	2,460	0.16%
2022/07/19	2	29.20	0	0.00	29.20	2	2,454	0.08%
2022/07/18	1	28.80	5	29.11	28.85	-4	2,445	-0.16%
2022/07/15	2	28.03	3	28.32	28.70	-1	2,419	-0.04%
2022/07/14	1	28.00	5	27.85	27.90	-4	2,410	-0.17%
2022/07/13	19	28.15	0	0.00	27.65	19	2,414	0.79%
2022/07/12	6.1	28.56	1	27.90	27.85	5.1	2,385	0.21%
2022/07/11	8	31.43	1	31.80	30.90	7	2,288	0.31%
2022/07/08	0	0.00	6.4	32.55	32.95	-6.4	2,183	-0.29%
2022/07/07	6	29.35	2	29.63	31.30	4	2,070	0.19%
2022/07/06	2	31.25	1	31.20	30.40	1	2,018	0.05%
2022/07/05	11	31.98	5	31.77	32.75	6	2,015	0.30%
2022/07/04	0	0.00	5	32.43	33.00	-5	1,931	-0.26%
2022/07/01	2.1	30.77	10	32.03	30.45	-8	1,891	-0.42%
2022/06/30	5	33.41	3	33.70	33.50	2	1,828	0.11%
2022/06/29	7	33.58	7	34.21	34.40	0	1,791	0.00%
2022/06/28	16.4	33.86	6.9	33.59	34.65	9.5	1,701	0.56%
2022/06/27	0	0.00	6.3	32.17	33.10	-6.3	1,584	-0.39%
2022/06/24	1	29.30	4.1	30.07	30.10	-3.1	1,525	-0.20%
2022/06/23	4	29.09	1	29.05	29.30	3	1,520	0.20%
2022/06/22	6.6	29.92	2.2	30.54	29.55	4.4	1,515	0.29%
2022/06/21	1.2	29.23	2.1	30.13	30.05	-0.9	1,493	-0.06%
2022/06/20	5.8	29.67	1.1	30.55	29.80	4.7	1,476	0.32%
2022/06/17	1	29.65	17.3	29.65	30.35	-16.3	1,450	-1.12%
2022/06/16	2	30.28	15	29.85	29.65	-13	1,432	-0.91%
2022/06/15	12	30.20	5.2	30.19	29.95	6.9	1,410	0.49%
2022/06/14	5	30.53	3.1	30.77	30.75	1.9	1,418	0.13%
2022/06/13	1	31.40	6.8	31.32	31.30	-5.8	1,381	-0.42%
2022/06/10	5	30.13	2	30.63	30.60	3	1,319	0.23%
2022/06/09	13	30.35	13.1	30.16	30.10	-0.1	1,279	-0.01%
2022/06/08	26	28.10	13	28.54	29.20	13	1,222	1.06%
2022/06/07	5	27.50	0	0.00	27.50	5	1,182	0.42%
2022/06/06	10	27.30	21	27.99	28.50	-11	1,155	-0.95%
2022/06/02	0	0.00	7	25.54	26.20	-7	1,099	-0.64%
2022/06/01	0	0.00	2	25.30	25.50	-2	1,089	-0.18%
2022/05/31	0	0.00	2	24.15	24.40	-2	1,092	-0.18%
2022/05/30	2.2	23.70	0	0.00	24.05	2.2	1,097	0.20%
2022/05/27	3	23.50	0	0.00	23.40	3	1,093	0.27%
2022/05/26	3	23.60	5	23.92	23.55	-2	1,093	-0.18%
2022/05/25	6	23.96	5.3	23.91	24.05	0.7	1,088	0.06%
2022/05/24	1	23.10	0	0.00	22.55	1	1,087	0.09%
2022/05/23	0	0.00	4	23.33	23.15	-4	1,091	-0.37%
2022/05/20	0	0.00	12	23.15	23.10	-12	1,114	-1.08%
2022/05/19	1.2	22.43	1	23.00	23.00	0.2	1,119	0.02%
2022/05/18	12	23.03	2.1	23.10	23.20	9.9	1,128	0.88%
2022/05/17	0	0.00	2.2	22.71	22.70	-2.2	1,134	-0.19%
2022/05/16	1	22.20	9	22.34	22.15	-8	1,142	-0.70%
2022/05/13	1	21.30	3	21.50	21.75	-2	1,159	-0.17%
2022/05/12	4.3	21.36	2	21.90	21.05	2.3	1,180	0.19%
2022/05/11	0	0.00	1	22.20	22.10	-1	1,219	-0.08%
2022/05/10	10	21.95	0	0.00	22.45	10	1,230	0.81%
2022/05/09	2	22.15	0	0.00	21.80	2	1,240	0.16%
2022/05/06	1	23.05	0	0.00	23.05	1	1,233	0.08%
2022/05/05	0	0.00	4	24.13	23.95	-4	1,236	-0.32%
2022/05/04	1	23.00	0	0.00	23.00	1	1,233	0.08%
2022/05/03	0	23.25	2	23.05	22.90	-2	1,244	-0.16%
2022/04/29	0	0.00	0	23.80	23.25	0	1,259	0.00%
2022/04/28	2.1	23.11	0	23.59	23.25	2	1,273	0.16%
2022/04/27	2	22.90	0	0.00	23.25	2	1,282	0.16%
2022/04/26	3.6	23.85	2	24.05	23.70	1.6	1,275	0.12%
2022/04/25	4.1	24.18	0	0.00	24.00	4.1	1,279	0.32%
2022/04/22	3.1	25.14	2	25.10	25.10	1.1	1,280	0.09%
2022/04/21	3.1	25.84	1	26.25	25.80	2.1	1,313	0.16%
2022/04/20	2	26.42	1	26.20	26.10	1	1,335	0.08%
2022/04/19	2.6	26.53	4	26.01	26.70	-1.4	1,357	-0.11%
2022/04/18	0	24.95	0	0.00	25.30	0	1,374	0.00%
2022/04/15	2.1	25.25	0	0.00	25.10	2.1	1,395	0.15%
2022/04/14	5	26.11	1	26.65	26.15	4	1,454	0.28%
2022/04/13	1.1	26.32	0	26.60	26.45	1.1	1,508	0.07%
2022/04/12	2	25.95	3	26.17	26.00	-1	1,634	-0.06%
2022/04/11	2	26.55	0	0.00	26.05	2	1,772	0.11%
2022/04/08	2.3	27.44	0	0.00	27.55	2.3	1,899	0.12%
2022/04/07	4	27.73	0	0.00	27.15	4	2,246	0.18%
2022/04/06	4.1	28.67	0	0.00	28.30	4.1	2,627	0.16%
2022/04/01	36.2	29.03	0	0.00	29.15	36.2	2,803	1.29%
2022/03/31	2	29.76	0	0.00	29.70	2	2,800	0.07%
2022/03/30	0	0.00	3	30.25	30.25	-3	2,816	-0.11%
2022/03/29	8.8	29.91	1	29.30	29.40	7.8	2,851	0.27%
2022/03/28	2	30.55	0	0.00	30.30	2	2,817	0.07%
2022/03/24	0	0.00	3	31.85	31.85	-3	2,807	-0.11%
2022/03/23	1	31.70	50	31.82	31.70	-49	2,824	-1.73%
2022/03/22	1	31.75	30	32.20	31.75	-29	2,886	-1.00%
2022/03/21	1	31.90	23	31.73	31.70	-22	2,916	-0.75%
2022/03/18	5	31.88	3	31.75	32.00	2	2,930	0.07%
2022/03/17	8	31.96	23	32.01	31.75	-15	2,939	-0.51%
2022/03/16	2	31.85	0	0.00	32.10	2	2,925	0.07%
2022/03/15	1	31.70	1	31.75	31.50	0	2,943	0.00%
2022/03/14	1	32.21	0	0.00	32.20	1	2,953	0.03%
2022/03/11	4	32.22	0.5	35.45	32.30	3.5	2,982	0.12%
2022/03/10	4	32.98	6	33.08	32.65	-2	2,994	-0.07%
2022/03/09	7.1	31.87	3	32.68	32.50	4.1	3,020	0.14%
2022/03/08	32.1	31.64	4	31.61	31.60	28.1	3,030	0.93%
2022/03/07	2.2	33.00	2	33.00	32.85	0.1	3,029	0.00%
2022/03/04	23	34.62	4	34.83	34.40	19	3,038	0.63%
2022/03/03	5	34.10	9.2	34.41	34.20	-4.2	3,068	-0.14%
2022/03/02	1	33.61	6	33.95	33.75	-5	3,136	-0.16%
2022/03/01	6.1	33.79	0	0.00	33.90	6.1	3,155	0.19%
2022/02/25	4	33.51	3	33.25	33.25	1	3,176	0.03%
2022/02/24	1	33.02	40	33.16	32.95	-39	3,209	-1.21%
2022/02/23	1	34.00	0	0.00	34.15	1	3,223	0.03%
2022/02/22	2	33.90	0	0.00	33.70	2	3,287	0.06%
2022/02/21	0.1	34.85	0	0.00	34.70	0.1	3,383	0.00%
2022/02/18	1	34.80	0	0.00	35.05	1	3,502	0.03%
2022/02/17	2.1	35.26	4	35.59	35.00	-1.9	3,580	-0.05%
2022/02/16	23	35.45	51	35.25	35.10	-28	3,620	-0.77%
2022/02/15	3	35.62	0	0.00	35.00	3	3,683	0.08%
2022/02/14	3.1	34.88	6	34.95	34.80	-2.9	3,709	-0.08%
2022/02/11	4	35.22	4	35.80	36.30	0	3,725	0.00%
2022/02/10	2	34.40	4	34.40	34.30	-2	3,727	-0.05%
2022/02/09	1	34.40	1	34.65	35.00	0	3,770	0.00%
2022/02/08	0	34.50	3	34.37	34.40	-3	3,816	-0.08%
2022/02/07	0	0.00	10	33.91	34.15	-10	3,894	-0.26%
2022/01/26	1.1	33.26	1.1	33.36	33.40	-0.1	3,994	0.00%
2022/01/25	0	0.00	1	33.60	33.40	-1	4,257	-0.02%
2022/01/24	2.1	33.33	7.2	33.39	33.50	-5.2	4,547	-0.11%
2022/01/21	7	33.94	5	34.00	33.80	2	4,742	0.04%
2022/01/20	0	0.00	3	34.17	33.90	-3	4,836	-0.06%
2022/01/19	0.1	34.40	1	34.10	34.10	-1	4,880	-0.02%
2022/01/18	1	34.55	0.6	35.20	34.40	0.4	4,982	0.01%
2022/01/17	1	33.75	2	34.40	34.55	-1	5,032	-0.02%
2022/01/14	3.1	33.85	10.5	33.73	33.80	-7.4	5,129	-0.14%
2022/01/13	4	35.01	2	35.15	34.80	2	5,199	0.04%
2022/01/12	22.1	35.78	40.2	35.15	35.10	-18.2	5,312	-0.34%
2022/01/11	3.1	36.27	3	36.35	35.65	0.1	5,471	0.00%
2022/01/10	45	36.91	4	36.86	36.70	41	5,516	0.74%
2022/01/07	6.6	36.70	7	36.75	36.30	-0.5	5,605	-0.01%
2022/01/06	6.1	37.85	10	37.93	37.65	-3.9	5,707	-0.07%
2022/01/05	88.1	39.11	4	38.35	38.10	84.1	5,902	1.42%
2022/01/04	42.1	38.70	5	39.24	39.50	37.1	5,927	0.63%
2022/01/03	45	39.55	57	39.54	39.05	-12	5,861	-0.20%
2021/12/30	99	39.64	47	39.67	39.70	52	5,800	0.90%
2021/12/29	85	38.53	47	38.62	39.80	38	5,503	0.69%
2021/12/28	36	37.52	34	36.11	37.90	2	5,193	0.04%
2021/12/27	0	0.00	14	34.62	34.50	-14	5,182	-0.27%
2021/12/24	3.6	34.74	12	34.36	34.15	-8.4	5,373	-0.16%
2021/12/23	1	34.40	6	34.81	34.80	-5	5,592	-0.09%
2021/12/22	1	33.70	3.2	33.87	33.75	-2.2	5,938	-0.04%
2021/12/21	6	33.78	2	33.80	33.80	4	6,309	0.06%
2021/12/20	4	34.31	5	34.17	34.00	-1	6,533	-0.02%
2021/12/17	2	33.80	1	34.25	33.80	1	6,628	0.02%
2021/12/16	31.2	35.08	1	35.80	35.00	30.2	6,729	0.45%
2021/12/15	2	33.50	2	34.04	34.70	0	6,706	0.00%
2021/12/14	1.1	33.37	0	34.00	33.10	1.1	6,747	0.02%
2021/12/10	1	33.55	6	34.77	34.30	-5	7,048	-0.07%
2021/12/09	24	34.07	4	34.20	34.20	20	7,050	0.28%
2021/12/08	7	33.68	0	0.00	33.65	7	7,078	0.10%
2021/12/07	0.1	33.80	0	0.00	33.40	0.1	7,108	0.00%
2021/12/06	5	34.15	5	34.25	34.15	0	7,142	0.00%
2021/12/03	1	34.30	9.3	34.50	34.25	-8.3	7,194	-0.12%
2021/12/02	4.1	33.62	0	0.00	33.15	4.1	7,209	0.06%
2021/12/01	2.2	33.73	14	33.74	33.85	-11.8	7,283	-0.16%
2021/11/30	5	34.20	1	34.80	34.10	4	7,423	0.05%
2021/11/29	8.1	33.41	1	33.70	33.45	7.1	7,551	0.09%
2021/11/26	4.1	34.30	36	34.93	34.15	-31.9	7,593	-0.42%
2021/11/25	3	35.95	0	0.00	35.65	3	7,649	0.04%
2021/11/24	0.1	36.00	0	0.00	35.90	0.1	7,795	0.00%
2021/11/23	7	36.04	2	35.73	35.60	5	8,168	0.06%
2021/11/22	6	36.58	5	36.84	36.25	1	8,335	0.01%
2021/11/19	9	36.59	13.1	36.25	35.90	-4.1	8,407	-0.05%
2021/11/18	23.1	36.83	11	37.09	36.60	12.1	8,395	0.14%
2021/11/17	45	37.54	18	36.85	38.00	27	8,354	0.32%
2021/11/16	9	36.62	23	36.73	36.30	-14	8,369	-0.17%
2021/11/15	14	35.69	11	36.20	36.05	3	8,405	0.04%
2021/11/12	5.1	35.26	18	35.18	35.10	-12.9	8,506	-0.15%
2021/11/11	11	36.12	6	36.44	35.65	5	8,636	0.06%
2021/11/10	15	36.55	8	36.76	36.25	7	8,757	0.08%
2021/11/09	0	0.00	1	36.10	36.65	-1	9,009	-0.01%
2021/11/08	1	35.65	70	35.80	35.65	-69	9,115	-0.76%
2021/11/05	67	36.21	12.5	36.40	36.15	54.5	9,159	0.59%
2021/11/04	33.1	36.72	10	37.06	36.55	23.1	9,198	0.25%
2021/11/03	10.1	36.79	10.6	36.49	36.45	-0.5	9,195	0.00%
2021/11/02	12	37.95	53.5	38.48	37.00	-41.5	9,183	-0.45%
2021/11/01	71	39.20	32	39.49	39.90	39	9,108	0.43%
2021/10/29	30	37.23	31	37.10	37.30	-1	9,048	-0.01%
2021/10/28	7	35.56	25	36.05	36.20	-18	9,008	-0.20%
2021/10/27	0	0.00	9	35.23	35.00	-9	9,053	-0.10%
2021/10/26	19	35.43	5	35.93	35.10	14	9,048	0.15%
2021/10/25	22	35.39	19	35.01	34.95	3	8,983	0.03%
2021/10/22	8	35.74	6.2	35.99	35.25	1.9	9,010	0.02%
2021/10/21	7.5	36.49	9.2	36.76	36.10	-1.7	9,001	-0.02%
2021/10/20	14	36.42	2	36.30	36.20	12	8,966	0.13%
2021/10/19	31	37.44	68.2	37.78	37.20	-37.2	8,954	-0.42%
2021/10/18	10	36.14	39	36.29	36.00	-29	8,880	-0.33%
2021/10/15	19	35.90	10	36.03	36.30	9	8,953	0.10%
2021/10/14	15	35.95	20.6	36.05	35.70	-5.6	9,077	-0.06%
2021/10/13	37	35.47	38.1	35.48	36.90	-1.1	9,218	-0.01%
2021/10/12	34	32.94	95.1	33.04	33.90	-61.1	9,239	-0.66%
2021/10/08	25	35.31	36	35.11	34.85	-11	9,289	-0.12%
2021/10/07	25	35.21	6	34.80	35.55	19	9,247	0.21%
2021/10/06	22.1	33.95	9	33.76	33.50	13.1	9,169	0.14%
2021/10/05	12	33.65	2	31.50	33.90	10	9,156	0.11%
2021/10/04	33	34.03	43	35.55	33.10	-10	9,074	-0.11%
2021/10/01	47	35.95	18	36.71	36.30	29	8,899	0.33%
2021/09/30	38.2	37.02	13	37.75	36.25	25.2	8,696	0.29%
2021/09/29	29	39.24	29	39.12	38.60	0	8,459	0.00%
2021/09/28	47	36.73	120.6	39.34	40.00	-73.6	8,080	-0.91%	大賣/
2021/09/27	107.2	35.89	49.8	36.30	36.45	57.4	7,705	0.74%	大買/
2021/09/24	35	34.84	40	35.23	34.60	-5	7,493	-0.07%
2021/09/23	27	34.27	86	34.30	35.20	-59	7,406	-0.80%
2021/09/22	14	32.78	3	32.37	32.80	11	7,296	0.15%
2021/09/17	14	33.27	13	33.96	33.80	1	7,257	0.01%
2021/09/16	43	34.48	30	34.67	34.05	13	7,187	0.18%
2021/09/15	43	34.71	17	33.89	35.35	26	7,035	0.37%
2021/09/14	12	32.37	13	32.31	32.15	-1	6,856	-0.01%
2021/09/13	15	32.74	20	33.16	32.70	-5	6,834	-0.07%
2021/09/10	12	33.08	1.1	32.77	32.80	10.9	6,795	0.16%
2021/09/09	20	33.13	34	33.01	33.05	-14	6,757	-0.21%
2021/09/08	23	31.67	49	31.27	31.05	-26	6,707	-0.39%
2021/09/07	13	32.57	7	32.76	32.50	6	6,677	0.09%
2021/09/06	20	33.62	8	33.55	33.05	12	6,634	0.18%
2021/09/03	19	33.65	13	33.86	35.00	6	6,541	0.09%
2021/09/02	24	35.45	71	34.80	34.20	-47	6,390	-0.74%
2021/09/01	10	35.66	21	35.65	35.70	-11	6,239	-0.18%
2021/08/31	12	35.46	9	35.93	36.20	3	6,141	0.05%
2021/08/30	12	36.45	25	36.39	36.05	-13	6,010	-0.22%
2021/08/27	154	36.99	104.9	36.32	35.80	49.1	5,847	0.84%	大買/大賣/
2021/08/26	17	34.00	23	34.12	35.10	-6	5,451	-0.11%
2021/08/25	15.4	31.16	30	31.49	31.95	-14.6	5,249	-0.28%
2021/08/24	23	30.20	9	29.22	29.05	14	5,152	0.27%
2021/08/23	23	29.99	1	30.70	30.25	22	5,103	0.43%
2021/08/20	15.3	28.26	7	30.10	29.55	8.3	5,034	0.16%
2021/08/19	22	29.40	48	29.55	28.75	-26	4,895	-0.53%
2021/08/18	84	30.14	469	29.80	31.90	-385	4,775	-8.06%	大賣/鉅額交易
2021/08/17	124	33.20	25	34.72	32.40	99	4,636	2.14%	大買/
2021/08/16	17	35.91	11	36.31	36.00	6	4,441	0.14%
2021/08/13	11	36.88	51	35.70	37.90	-40	4,278	-0.94%
2021/08/12	60	35.21	23.6	34.89	36.10	36.4	3,995	0.91%
2021/08/11	22	32.55	13.8	32.93	32.95	8.2	3,857	0.21%
2021/08/10	314	33.85	31	33.76	33.40	283	3,779	7.49%	大買/鉅額交易
2021/08/09	8	34.79	216	34.69	34.50	-208	3,702	-5.62%	大賣/鉅額交易
2021/08/06	25	34.82	70	34.77	34.70	-45	3,649	-1.23%
2021/08/05	53	35.51	14.2	36.28	35.65	38.9	3,580	1.09%
2021/08/04	35	36.03	35	35.28	36.00	0	3,431	0.00%
2021/08/03	37	33.25	18	33.26	34.10	19	3,232	0.59%
2021/08/02	55	31.72	20	31.81	32.15	35	3,079	1.14%
2021/07/30	105	29.79	5	30.00	29.80	100	2,942	3.40%	大買/
2021/07/29	15	29.86	40.2	30.69	29.80	-25.2	2,918	-0.86%
2021/07/28	5	29.76	9	28.83	30.40	-4	2,902	-0.14%
2021/07/27	8	29.63	12	29.80	29.05	-4	2,871	-0.14%
2021/07/26	12	30.90	8	30.89	30.60	4	2,850	0.14%
2021/07/23	10.2	31.41	10	31.73	31.30	0.2	2,867	0.01%
2021/07/22	16	30.62	25	31.30	31.05	-9	2,837	-0.32%
2021/07/21	131	30.38	34	30.50	30.15	97	2,836	3.42%	大買/
2021/07/20	38	31.44	38	31.43	31.20	0	2,716	0.00%
2021/07/19	70	31.54	43	30.54	31.80	27	2,483	1.09%
2021/07/16	26	29.14	28.5	29.22	29.10	-2.5	2,224	-0.11%
2021/07/15	19	27.95	3	27.45	28.15	16	2,013	0.79%
2021/07/14	1	25.60	45	23.47	25.60	-44	1,852	-2.38%
2021/07/12	60	23.90	5	24.04	23.95	55	1,813	3.03%
2021/07/09	1	23.05	2	22.95	23.25	-1	1,778	-0.06%
2021/07/08	2	23.10	0	0.00	23.30	2	1,814	0.11%
2021/07/07	1	23.35	0	0.00	23.30	1	1,867	0.05%
2021/07/06	3	23.92	2	23.90	23.55	1	1,894	0.05%
2021/07/01	1	23.10	0	0.00	23.35	1	2,079	0.05%
2021/06/30	3	23.75	2	24.00	23.60	1	2,103	0.05%
2021/06/29	1	23.40	6	23.73	23.35	-5	2,097	-0.24%
2021/06/28	2	23.33	2	23.53	23.85	0	2,090	0.00%
2021/06/24	1	23.15	1	23.60	23.35	0	2,100	0.00%
2021/06/23	3	23.23	2	23.58	23.10	1	2,116	0.05%
2021/06/22	8	23.28	0	0.00	22.95	8	2,121	0.38%
2021/06/21	6	23.31	0	0.00	23.10	6	2,127	0.28%
2021/06/18	1	24.00	0	0.00	23.95	1	2,145	0.05%
2021/06/17	1	24.35	2	24.50	24.50	-1	2,202	-0.05%
2021/06/16	2	25.15	3	25.40	24.80	-1	2,209	-0.05%
2021/06/11	1	23.70	0	0.00	23.90	1	2,209	0.05%
2021/06/07	3	23.38	0	0.00	23.40	3	2,301	0.13%
2021/06/04	2	23.50	0	0.00	23.70	2	2,373	0.08%
2021/06/02	16	24.38	0	0.00	24.10	16	2,513	0.64%
2021/05/31	0	0.00	2	23.85	23.80	-2	2,507	-0.08%
2021/05/28	1	23.95	0	0.00	23.80	1	2,506	0.04%
2021/05/26	0	0.00	1	23.70	23.55	-1	2,513	-0.04%
2021/05/25	0	0.00	1	23.85	23.55	-1	2,530	-0.04%
2021/05/24	0	0.00	1	23.10	22.95	-1	2,544	-0.04%
2021/05/21	2	22.55	1	22.50	22.30	1	2,557	0.04%
2021/05/20	2	22.60	2	23.30	22.10	0	2,578	0.00%
2021/05/19	3	22.40	0	0.00	23.30	3	2,583	0.12%
2021/05/18	1	21.30	0	0.00	22.55	1	2,583	0.04%
2021/05/17	2	20.78	2	21.28	20.75	0	2,594	0.00%
2021/05/14	2	24.28	1	24.40	23.05	1	2,578	0.04%
2021/05/13	3	22.63	0	0.00	22.60	3	2,559	0.12%
2021/05/12	7	23.65	7	24.64	23.25	0	2,549	0.00%
2021/05/06	0	0.00	2	27.60	27.10	-2	2,501	-0.08%
2021/05/05	4	27.45	0	0.00	27.05	4	2,480	0.16%
2021/05/04	12	29.59	5	29.30	27.80	7	2,459	0.28%
2021/05/03	0	29.65	4	29.85	29.40	-4	2,416	-0.17%
2021/04/29	2	28.10	6.3	29.55	29.90	-4.3	2,358	-0.18%
2021/04/28	15	29.37	8	29.19	28.85	7	2,298	0.30%
2021/04/27	1	29.85	8	29.45	29.85	-7	2,231	-0.31%
2021/04/26	0	0.00	2	28.53	28.65	-2	2,130	-0.09%
2021/04/23	0	0.00	1	28.00	27.80	-1	2,117	-0.05%
2021/04/22	2	28.00	32	29.00	27.50	-30	2,129	-1.41%
2021/04/21	11	29.34	2	29.03	29.00	9	2,085	0.43%
2021/04/20	40	28.61	0	0.00	28.75	40	2,046	1.95%
2021/04/19	2	27.50	0	0.00	27.45	2	2,029	0.10%
2021/04/14	5	27.78	20	28.40	27.35	-15	2,125	-0.71%
2021/04/13	4	29.01	11	29.26	28.30	-7	2,145	-0.33%
2021/04/12	5	28.35	0	0.00	28.20	5	2,185	0.23%
2021/04/09	6	29.08	2	28.80	28.80	4	2,340	0.17%
2021/04/08	21	29.95	6.2	29.62	29.50	14.8	2,298	0.64%
2021/04/07	1	28.10	2	28.52	28.60	-1	2,234	-0.04%
2021/04/06	2	28.23	12	28.13	28.35	-10	2,282	-0.44%
2021/04/01	0	0.00	0	27.40	27.10	0	2,308	0.00%
2021/03/31	0	0.00	1	27.05	27.05	-1	2,309	-0.04%
2021/03/30	1	27.25	1	27.50	27.20	0	2,331	0.00%
2021/03/26	1	27.00	0	27.10	27.10	1	2,376	0.04%
2021/03/25	1	27.40	15	27.75	27.50	-14	2,364	-0.59%
2021/03/24	1	27.80	0	0.00	27.75	1	2,365	0.04%
2021/03/23	11	28.46	10	28.55	28.05	1	2,370	0.04%
2021/03/22	10	29.01	3	28.73	28.95	7	2,349	0.30%
2021/03/19	2	27.90	0	0.00	27.80	2	2,307	0.09%
2021/03/18	0	28.10	0.2	28.30	28.25	-0.2	2,309	-0.01%
2021/03/17	1	27.75	2	28.00	27.55	-1	2,318	-0.04%
2021/03/16	1	27.90	8	27.98	27.75	-7	2,343	-0.30%
2021/03/15	7	28.84	2	28.35	28.40	5	2,371	0.21%
2021/03/12	5	28.65	0	0.00	28.25	5	2,386	0.21%
2021/03/11	0	28.83	19	28.72	28.20	-19	2,442	-0.78%
2021/03/10	20	28.36	1	27.90	28.55	19	2,539	0.75%
2021/03/09	1	28.65	25	28.39	28.65	-24	2,665	-0.90%
2021/03/08	3	26.55	1	26.90	26.85	2	2,569	0.08%
2021/03/05	0	0.00	10	25.98	25.65	-10	2,574	-0.39%
2021/03/04	0	27.53	0	0.00	26.05	0	2,603	0.00%
2021/03/03	15	26.44	0	0.00	26.30	15	2,616	0.57%
2021/03/02	1	25.90	0	0.00	25.85	1	2,649	0.04%
2021/02/26	0	26.55	0	0.00	26.50	0	2,714	0.00%
2021/02/24	22	27.44	10	27.25	27.05	12	2,773	0.43%
2021/02/23	20	27.10	0	0.00	27.35	20	2,778	0.72%
2021/02/22	1	26.30	2	26.10	26.90	-1	2,803	-0.04%
2021/02/19	0	0.00	1	25.90	26.00	-1	2,844	-0.04%
2021/02/18	1	25.25	0	0.00	25.70	1	2,887	0.03%
2021/02/17	10	24.82	0	0.00	24.70	10	2,915	0.34%
2021/02/03	4	24.74	0	0.00	24.60	4	2,986	0.13%
2021/02/02	1.2	24.01	0	0.00	24.10	1.2	3,001	0.04%
2021/01/29	1	24.70	0	0.00	24.80	1	3,067	0.03%
2021/01/28	2	26.35	0	0.00	26.30	2	3,133	0.06%
2021/01/27	0	0.00	5	26.40	26.55	-5	3,197	-0.16%
2021/01/25	1	27.15	2	27.00	26.75	-1	3,281	-0.03%
2021/01/22	1	26.70	5	26.50	26.60	-4	3,319	-0.12%
2021/01/21	1	26.30	0	0.00	26.35	1	3,351	0.03%
2021/01/20	3	27.05	0	0.00	26.95	3	3,410	0.09%
2021/01/19	4	28.64	1	28.30	28.10	3	3,443	0.09%
2021/01/18	4	27.48	12	26.92	28.50	-8	3,471	-0.23%
2021/01/15	5	27.98	4	27.95	27.95	1	3,486	0.03%
2021/01/14	3	28.72	0.3	28.50	28.45	2.7	3,499	0.08%
2021/01/13	7	28.63	2	28.75	28.40	5	3,519	0.14%
2021/01/12	1	28.10	3	28.17	28.00	-2	3,529	-0.06%
2021/01/11	1	28.00	1	28.50	28.40	0	3,574	0.00%
2021/01/08	5	28.64	6	28.60	28.55	-1	3,679	-0.03%
2021/01/07	2.1	30.82	9	29.91	29.65	-6.9	3,778	-0.18%
2021/01/06	12	29.42	4	29.26	28.95	8	3,923	0.20%
2021/01/05	4	30.63	2	30.95	30.30	2	4,064	0.05%
2021/01/04	1	31.95	44	31.68	32.00	-43	4,229	-1.02%
2020/12/31	6	29.43	1	29.50	29.40	5	4,157	0.12%
2020/12/30	6	29.83	8	29.87	29.75	-2	4,230	-0.05%
2020/12/29	10	29.74	5	30.01	29.75	5	4,311	0.12%
2020/12/28	5	29.15	3	29.05	29.10	2	4,326	0.05%
2020/12/25	1	27.95	1	27.90	27.90	0	4,419	0.00%
2020/12/24	3	28.38	0	0.00	28.20	3	4,476	0.07%
2020/12/23	9	28.78	1	29.70	28.80	8	4,523	0.18%
2020/12/21	0	0.00	0	28.00	27.80	0	4,856	0.00%
2020/12/18	1	27.90	0	0.00	27.80	1	5,020	0.02%
2020/12/17	3	28.07	0	0.00	28.00	3	5,179	0.06%
2020/12/14	0	0.00	3	28.97	28.70	-3	5,747	-0.05%
2020/12/11	2	28.08	8	27.91	27.90	-6	5,821	-0.10%
2020/12/10	1	29.10	0	0.00	28.70	1	5,837	0.02%
2020/12/09	5	29.70	0	0.00	29.65	5	5,851	0.09%
2020/12/08	0.5	28.80	12	28.99	28.80	-11.5	5,885	-0.20%
2020/12/07	35	29.55	44	28.99	29.00	-9	5,931	-0.15%
2020/12/04	26	30.42	6	29.50	30.00	20	5,965	0.34%
2020/12/03	48	30.54	14.8	30.40	30.55	33.2	5,931	0.56%
2020/12/02	3	27.78	7	27.96	27.80	-4	5,898	-0.07%
2020/12/01	1	28.30	1	28.35	28.30	0	6,219	0.00%
2020/11/30	0	0.00	3	28.90	28.75	-3	6,526	-0.05%
2020/11/27	1	28.50	4	28.53	28.40	-3	6,782	-0.04%
2020/11/26	3	28.80	5	29.10	28.50	-2	7,197	-0.03%
2020/11/25	12	28.88	3	28.98	28.95	9	7,238	0.12%
2020/11/24	3	27.85	8	27.94	28.45	-5	7,417	-0.07%
2020/11/23	6	27.46	2	27.50	27.50	4	7,371	0.05%
2020/11/20	2	27.55	1	27.60	27.50	1	7,362	0.01%
2020/11/19	2	27.33	0	0.00	27.25	2	7,371	0.03%
2020/11/18	4	27.45	9	27.41	26.95	-5	7,343	-0.07%
2020/11/17	2	27.18	13	27.85	27.75	-11	7,306	-0.15%
2020/11/16	3.9	27.38	18	27.61	27.05	-14.1	7,340	-0.19%
2020/11/13	1	27.95	0	0.00	27.95	1	7,397	0.01%
2020/11/12	3	28.20	10	28.13	28.05	-7	7,473	-0.09%
2020/11/11	1	28.70	3	28.90	28.95	-2	7,590	-0.03%
2020/11/10	1	28.85	0	0.00	28.70	1	7,778	0.01%
2020/11/09	16	29.19	24	29.35	29.00	-8	7,789	-0.10%
2020/11/06	22	28.96	11	28.99	28.50	11	7,821	0.14%
2020/11/05	7	29.16	10	29.12	29.30	-3	7,952	-0.04%
2020/11/04	6	28.21	29	28.12	27.55	-23	8,034	-0.29%
2020/11/03	2	28.93	7	28.94	28.65	-5	7,984	-0.06%
2020/11/02	20	28.93	17	28.85	28.40	3	7,976	0.04%
2020/10/30	2	30.30	3	30.12	29.65	-1	7,935	-0.01%
2020/10/29	1	30.50	4	30.59	30.60	-3	7,911	-0.04%
2020/10/28	12	31.72	16	31.81	31.20	-4	7,881	-0.05%
2020/10/27	1.1	31.15	9	30.93	31.05	-8	7,804	-0.10%
2020/10/26	5.1	30.43	5	30.31	30.25	0.1	7,757	0.00%
2020/10/23	3	30.20	1	30.25	30.35	2	7,738	0.03%
2020/10/22	4	30.40	4	30.15	30.15	0	7,732	0.00%
2020/10/21	2	30.88	2	30.98	30.65	0	7,725	0.00%
2020/10/20	6	30.99	2	31.00	30.90	4	7,724	0.05%
2020/10/19	17	30.80	3	30.88	30.80	14	7,717	0.18%
2020/10/16	18	31.49	46	31.01	30.90	-28	7,684	-0.36%
2020/10/15	11	32.19	53	32.40	32.40	-42	7,580	-0.55%
2020/10/14	43	33.81	15	33.58	33.20	28	7,445	0.38%
2020/10/13	18	33.06	15	32.85	33.20	3	7,306	0.04%
2020/10/12	55	34.27	86	33.23	34.80	-31	7,152	-0.43%
2020/10/08	61	32.29	11	32.28	32.20	50	7,050	0.71%
2020/10/07	13	31.80	55	31.92	31.70	-42	7,102	-0.59%
2020/10/06	95	32.08	11	32.47	31.90	84	7,050	1.19%
2020/10/05	5	31.35	3	31.13	31.20	2	7,003	0.03%
2020/09/30	39	31.04	11	31.18	31.85	28	6,972	0.40%
2020/09/29	1	29.50	4	30.00	29.00	-3	6,925	-0.04%
2020/09/28	9	30.18	3	30.48	30.25	6	6,994	0.09%
2020/09/25	16	30.69	21	31.84	30.80	-5	7,185	-0.07%
2020/09/24	22	32.73	22	32.69	32.25	0	7,193	0.00%
2020/09/23	8.4	34.34	49	33.82	34.65	-40.6	7,055	-0.58%
2020/09/22	28	33.30	67	33.34	33.90	-39	6,900	-0.57%
2020/09/21	31.3	35.25	34	35.21	35.05	-2.7	6,755	-0.04%
2020/09/18	20	33.18	48	33.71	34.80	-28	6,502	-0.43%
2020/09/17	21	31.63	43	30.60	32.00	-22	6,359	-0.35%
2020/09/16	5	29.00	7.6	28.05	29.10	-2.6	6,183	-0.04%
2020/09/15	30	28.96	7	28.71	28.30	23	6,107	0.38%
2020/09/14	3	28.02	9	27.43	27.90	-6	6,105	-0.10%
2020/09/11	29	29.30	29.1	28.44	28.30	-0.1	6,069	0.00%
2020/09/10	20	28.69	15	28.54	28.40	5	5,996	0.08%
2020/09/09	30	28.29	0	0.00	28.55	30	5,930	0.51%
2020/09/08	23	26.51	12	26.92	27.00	11	5,833	0.19%
2020/09/07	42	28.73	5	28.56	27.50	37	5,766	0.64%
2020/09/04	31.1	27.43	434.6	27.68	29.40	-403.5	5,634	-7.16%	大賣/鉅額交易
2020/09/03	43	28.06	56	27.68	28.00	-13	5,352	-0.24%
2020/09/02	74	25.34	65.4	24.58	25.95	8.6	5,070	0.17%
2020/09/01	102	23.84	71	23.59	23.60	31	4,823	0.64%	大買/
2020/08/31	2	22.40	20	22.40	22.40	-18	4,422	-0.41%
2020/08/28	328	20.40	104	20.36	20.40	224	4,371	5.12%	大買/大賣/鉅額交易
2020/08/27	0	0.00	5	18.61	18.55	-5	4,133	-0.12%
2020/08/26	9	18.60	2	18.60	18.60	7	4,135	0.17%
2020/08/25	6	18.87	3	18.90	18.75	3	4,143	0.07%
2020/08/24	2	18.45	9	18.39	18.35	-7	4,128	-0.17%
2020/08/21	2	18.15	5	18.45	18.30	-3	4,210	-0.07%
2020/08/20	18	18.08	12	17.89	18.40	6	4,319	0.14%
2020/08/19	19	18.89	17	19.10	18.65	2	4,284	0.05%
2020/08/18	19	19.63	26	19.70	19.45	-7	4,248	-0.16%
2020/08/17	26	19.77	72	19.76	19.90	-46	4,213	-1.09%
2020/08/14	49	19.79	64	19.86	19.80	-15	4,110	-0.36%
2020/08/13	21	18.59	10	18.76	18.35	11	3,915	0.28%
2020/08/12	20	18.78	9	18.87	18.85	11	3,913	0.28%
2020/08/11	46	19.39	11	19.54	18.85	35	3,866	0.91%
2020/08/10	6	19.58	14	19.39	19.95	-8	3,713	-0.22%
2020/08/07	1	18.10	3	18.15	18.15	-2	3,589	-0.06%
2020/08/05	0	0.00	9	18.54	18.40	-9	3,681	-0.24%
2020/08/04	2	18.58	12	18.52	18.40	-10	3,772	-0.27%
2020/08/03	0	0.00	3	18.40	18.15	-3	3,920	-0.08%
2020/07/31	4	18.03	0	0.00	18.00	4	3,980	0.10%
2020/07/30	1	18.05	0	0.00	18.15	1	3,992	0.03%
2020/07/29	8	18.11	4	18.10	18.05	4	4,011	0.10%
2020/07/28	7	17.55	0	0.00	17.20	7	4,005	0.17%
2020/07/27	7	17.80	3	17.95	17.75	4	4,014	0.10%
2020/07/24	6	18.23	9	18.17	18.25	-3	4,110	-0.07%
2020/07/23	6	18.55	15	18.75	18.55	-9	4,185	-0.22%
2020/07/22	5	18.66	13	18.74	18.70	-8	4,178	-0.19%
2020/07/21	14	18.30	1	18.30	18.30	13	4,148	0.31%
2020/07/20	7	18.14	10	18.32	18.25	-3	4,160	-0.07%
2020/07/17	9	18.23	3.1	18.11	18.05	5.9	4,161	0.14%
2020/07/16	5	18.82	2	18.90	18.80	3	4,149	0.07%
2020/07/15	9	19.58	25	19.73	19.15	-16	4,124	-0.39%
2020/07/14	11	18.68	35	19.28	19.60	-24	3,999	-0.60%
2020/07/13	5	17.90	4	17.85	17.85	1	3,852	0.03%
2020/07/10	17	18.13	57	18.06	18.10	-40	3,848	-1.04%
2020/07/09	12	19.03	4	18.90	19.00	8	3,811	0.21%
2020/07/08	66	19.42	1	19.80	19.45	65	3,777	1.72%
2020/07/07	16	19.12	15.6	19.52	18.80	0.4	3,725	0.01%
2020/07/06	70	19.73	72	19.90	20.10	-2	3,703	-0.05%
2020/07/03	74	18.74	11.7	18.74	18.80	62.3	3,508	1.78%
2020/07/02	8	17.06	11	16.94	17.10	-3	3,326	-0.09%
2020/07/01	1	16.30	0	0.00	16.20	1	3,291	0.03%
2020/06/30	3	16.03	0	0.00	16.15	3	3,284	0.09%
2020/06/29	0	0.00	1	16.30	16.20	-1	3,278	-0.03%
2020/06/24	1	16.90	0	0.00	16.65	1	3,290	0.03%
2020/06/22	3	16.68	6	16.65	16.65	-3	3,385	-0.09%
2020/06/19	9	17.14	53	17.29	17.05	-44	3,391	-1.30%
2020/06/17	0	0.00	0.6	16.20	16.50	-0.6	3,374	-0.02%
2020/06/12	3	15.83	10.6	15.67	16.10	-7.6	3,451	-0.22%
2020/06/11	3	16.58	3	16.70	16.40	0	3,467	0.00%
2020/06/10	27	16.45	6	16.70	16.50	21	3,487	0.60%
2020/06/09	25	17.13	1	17.00	17.05	24	3,515	0.68%
2020/06/05	5	17.90	1	17.80	17.80	4	3,606	0.11%
2020/06/04	6	17.60	1	17.55	17.65	5	3,680	0.14%
2020/06/03	4	17.53	2	17.50	17.50	2	3,762	0.05%
2020/06/01	1	17.40	2	17.55	17.35	-1	3,856	-0.03%
2020/05/29	1	17.45	3	17.50	17.50	-2	3,895	-0.05%
2020/05/28	27	17.66	1	17.40	17.40	26	3,945	0.66%
2020/05/27	4	18.39	46.1	17.75	18.30	-42.1	3,931	-1.07%
2020/05/26	43	17.52	30	17.70	17.15	13	3,901	0.33%
2020/05/25	0	0.00	11	17.31	17.60	-11	3,929	-0.28%
2020/05/22	1	16.70	0	0.00	16.70	1	3,938	0.03%
2020/05/21	0	0.00	4	17.60	17.30	-4	3,993	-0.10%
2020/05/20	0	16.65	1.3	16.80	16.75	-1.3	4,051	-0.03%
2020/05/19	1.3	16.88	5	16.91	16.85	-3.7	4,200	-0.09%
2020/05/18	5	16.90	0	0.00	16.60	5	4,304	0.12%
2020/05/14	19	16.90	8	16.61	16.55	11	4,647	0.24%
2020/05/13	6	17.23	2	17.33	17.35	4	4,787	0.08%
2020/05/12	6	16.37	4	16.50	16.50	2	4,769	0.04%
2020/05/11	4.3	16.57	6	16.78	16.80	-1.7	4,816	-0.03%
2020/05/08	27	17.53	37	17.65	17.30	-10	4,772	-0.21%
2020/05/07	0	0.00	3	16.50	16.50	-3	4,691	-0.06%
2020/05/06	11	15.09	21	14.97	15.00	-10	4,750	-0.21%
2020/05/05	32	15.09	2	15.05	14.90	30	4,790	0.63%
2020/05/04	3	14.70	0	14.70	14.70	3	4,783	0.06%
2020/04/30	0	0.00	11	15.10	15.05	-11	4,794	-0.23%
2020/04/29	11	15.57	1	15.50	15.15	10	4,787	0.21%
2020/04/28	1	14.90	11.6	15.13	15.55	-10.6	4,724	-0.22%
2020/04/27	2	14.15	0	0.00	14.15	2	4,728	0.04%
2020/04/24	2	13.78	0	0.00	13.80	2	4,768	0.04%
2020/04/23	5	13.88	0	13.70	13.70	5	4,959	0.10%
2020/04/22	2	13.65	0	0.00	14.05	2	5,033	0.04%
2020/04/21	2	14.00	2.3	13.96	13.70	-0.3	5,151	-0.01%
2020/04/20	1	14.00	0.2	14.40	14.50	0.8	5,286	0.01%
2020/04/17	0	14.15	11	14.61	14.05	-11	5,535	-0.20%
2020/04/16	0	14.40	0	0.00	14.40	0	5,834	0.00%
2020/04/15	1	14.40	1	14.70	14.40	0	5,890	0.00%
2020/04/14	0	14.50	2	14.60	14.60	-2	5,869	-0.03%
2020/04/13	4	14.30	1	14.60	14.05	3	5,873	0.05%
2020/04/10	10.5	13.73	20	13.85	14.40	-9.5	5,845	-0.16%
2020/04/09	25	14.76	3	14.08	14.00	22	5,786	0.38%
2020/04/08	0	0.00	1	13.30	13.65	-1	5,676	-0.02%
2020/04/06	0	11.35	0	0.00	11.35	0	5,586	0.00%
2020/04/01	0	11.00	0	0.00	10.95	0	5,575	0.00%
2020/03/31	1	11.10	0	0.00	10.90	1	5,570	0.02%
2020/03/30	5	10.99	0	0.00	11.30	5	5,561	0.09%
2020/03/27	6	11.81	10	11.80	11.65	-4	5,560	-0.07%
2020/03/26	0	12.05	0	0.00	12.10	0	5,502	0.00%
2020/03/24	3	10.43	2	10.45	10.70	1	5,429	0.02%
2020/03/23	4	9.81	30	9.96	9.73	-26	5,424	-0.48%
2020/03/20	3	9.71	130	10.09	10.35	-127	5,410	-2.35%	大賣/鉅額交易
2020/03/19	101	9.41	0	0.00	9.41	101	5,379	1.88%	大買/鉅額交易
2020/03/18	2	11.47	35	11.67	10.45	-33	5,344	-0.62%
2020/03/17	0	0.00	55	11.44	11.45	-55	5,330	-1.03%
2020/03/16	1	12.90	0	0.00	11.70	1	5,293	0.02%
2020/03/13	73	12.44	7	12.71	12.75	66	5,240	1.26%
2020/03/12	106	14.03	5.3	14.60	13.75	100.7	5,158	1.95%	大買/
2020/03/11	0	15.10	12	15.58	15.05	-12	5,075	-0.24%
2020/03/10	12	14.57	1	15.25	15.60	11	5,021	0.22%
2020/03/09	6	15.42	64	15.05	15.05	-58	4,934	-1.18%
2020/03/06	15	16.79	17	16.72	16.70	-2	4,908	-0.04%
2020/03/05	53	17.75	21	17.74	17.40	32	4,913	0.65%
2020/03/04	34	16.69	10	17.04	17.15	24	4,863	0.49%
2020/03/03	1	17.50	0	0.00	17.40	1	4,812	0.02%
2020/03/02	1	16.95	57	17.06	17.45	-56	4,741	-1.18%
2020/02/27	30.1	17.37	85	17.60	17.20	-54.9	4,666	-1.18%
2020/02/26	20	18.33	5	17.95	17.95	15	4,569	0.33%
2020/02/25	59	18.98	42	19.09	18.60	17	4,493	0.38%
2020/02/24	24	18.21	14	19.04	18.90	10	4,424	0.23%
2020/02/21	11.2	18.31	75	18.94	18.25	-63.8	4,334	-1.47%
2020/02/20	7	19.61	6	19.60	19.55	1	4,210	0.02%
2020/02/19	20	18.37	10	18.51	18.90	10	4,052	0.25%
2020/02/18	10	19.46	51.6	19.43	19.05	-41.6	3,914	-1.06%
2020/02/17	34	18.61	153	18.43	18.75	-119	3,700	-3.22%	大賣/鉅額交易
2020/02/14	21	16.71	108.6	16.92	17.05	-87.6	3,549	-2.47%	大賣/
2020/02/13	0	15.40	2	15.50	15.50	-2	3,385	-0.06%
2020/02/12	1	14.55	9.1	15.06	15.20	-8.1	3,361	-0.24%
2020/02/11	187	14.57	0	0.00	14.60	187	3,302	5.66%	大買/鉅額交易
2020/02/10	56.2	14.75	11.1	14.64	14.90	45.1	3,274	1.38%
2020/02/07	87	13.68	12	13.93	14.00	75	3,266	2.30%
2020/02/06	0	0.00	57.1	12.56	13.25	-57.1	3,235	-1.77%
2020/02/05	52	12.09	0	0.00	12.05	52	3,308	1.57%
2020/02/04	3	12.40	0	0.00	12.25	3	3,372	0.09%
2020/02/03	2	12.32	2	11.75	12.05	0	3,543	0.00%
2020/01/31	6	13.40	9	13.41	12.90	-3	3,584	-0.08%
2020/01/30	4	13.08	24.5	12.84	13.50	-20.5	3,541	-0.58%
2020/01/20	0	0.00	15	12.79	12.80	-15	3,448	-0.44%
2020/01/08	6.8	6.51	18	6.68	6.55	-11.2	3,418	-0.33%
2020/01/07	44	6.57	2	6.55	6.36	42	3,227	1.30%
2020/01/06	28	6.53	19	6.57	6.65	9	3,121	0.29%
2020/01/03	4	6.93	5	6.84	6.85	-1	2,986	-0.03%
2020/01/02	9	6.60	24	6.61	7.00	-15	2,812	-0.53%
2019/12/31	25	6.27	46	6.36	6.50	-21	2,546	-0.82%
2019/12/30	0	0.00	23	5.91	5.91	-23	2,217	-1.04%
2019/12/27	8	5.42	0	5.30	5.38	8	2,144	0.37%
2019/12/26	0	0.00	20	5.42	5.50	-20	2,124	-0.94%
2019/12/20	5	5.40	0	0.00	5.33	5	2,110	0.24%
2019/12/13	2	5.25	0	0.00	5.25	2	2,112	0.09%
2019/12/12	6	5.42	0	0.00	5.41	6	2,091	0.29%
2019/12/09	0	5.54	0	0.00	5.49	0	2,096	0.00%
2019/12/03	0	0.00	5	5.53	5.54	-5	2,107	-0.24%
2019/11/27	0	0.00	3	5.57	5.56	-3	2,194	-0.14%
2019/11/26	3	5.31	0	0.00	5.39	3	2,177	0.14%
2019/11/22	8	5.48	3	5.46	5.45	5	2,193	0.23%
2019/11/14	5	5.26	6	5.11	5.08	-1	2,204	-0.05%
2019/11/13	0	0.00	1	5.28	5.18	-1	2,203	-0.05%
2019/11/08	0	0.00	10	5.34	5.52	-10	2,200	-0.45%
2019/11/07	0	0.00	5	5.42	5.41	-5	2,196	-0.23%
2019/10/30	1	5.76	1	5.77	5.67	0	2,133	0.00%
2019/10/29	0	0.00	5	5.70	5.65	-5	2,124	-0.24%
2019/10/28	2	5.92	5	5.81	5.70	-3	2,119	-0.14%
2019/10/24	142	5.98	11	6.04	6.25	131	2,024	6.47%	大買/鉅額交易
2019/10/23	0	0.00	1	5.66	5.70	-1	1,902	-0.05%
2019/10/22	4	5.75	13	5.79	5.80	-9	1,852	-0.49%
2019/10/21	1	5.18	2	5.22	5.28	-1	1,694	-0.06%
2019/10/09	0	0.00	2	4.66	4.69	-2	1,655	-0.12%
2019/10/08	0	0.00	1	4.55	4.59	-1	1,654	-0.06%
2019/10/07	0	0.00	10	4.64	4.64	-10	1,654	-0.60%
2019/10/04	0	0.00	10	4.71	4.74	-10	1,644	-0.61%
2019/09/27	1	4.80	0	4.80	4.85	1	1,646	0.06%
2019/09/25	1	4.79	50	4.80	4.84	-49	1,615	-3.03%
2019/09/23	0	0.00	1	4.90	4.91	-1	1,597	-0.06%
2019/09/19	0	0.00	5	4.79	4.87	-5	1,585	-0.32%
2019/09/18	1	4.85	0	0.00	4.84	1	1,600	0.06%
2019/09/12	52	4.88	0	0.00	4.86	52	1,587	3.28%
2019/09/09	0	0.00	5	4.91	4.99	-5	1,537	-0.33%
2019/09/06	0	0.00	4	4.95	4.98	-4	1,528	-0.26%
2019/09/04	10	4.94	0	0.00	4.95	10	1,512	0.66%
2019/09/03	1	4.87	0	5.10	4.94	1	1,495	0.07%
2019/08/30	0	0.00	0	4.60	4.64	0	1,411	0.00%
2019/08/29	6	4.55	0	0.00	4.62	6	1,395	0.43%
2019/08/28	0	0.00	0	4.51	4.60	0	1,380	0.00%
2019/08/23	0	0.00	0	4.85	4.65	0	1,327	0.00%
2019/08/21	11	4.55	5	4.59	4.60	6	1,273	0.47%
2019/08/20	0	0.00	5	4.53	4.58	-5	1,258	-0.40%
2019/08/19	0	0.00	0	4.40	4.41	0	1,209	0.00%
2019/08/15	1	4.10	1	4.10	4.24	0	1,192	0.00%
2019/08/14	1	4.20	0	0.00	4.27	1	1,210	0.08%
2019/08/12	0	0.00	2	4.21	4.25	-2	1,218	-0.16%
2019/08/07	10	4.16	0	0.00	4.17	10	1,217	0.82%
2019/08/06	9	4.06	1	4.08	4.13	8	1,211	0.66%
2019/08/02	0	0.00	8	4.24	4.25	-8	1,185	-0.67%
2019/07/31	5	4.42	0	0.00	4.38	5	1,173	0.43%
2019/07/30	0	0.00	10	4.28	4.37	-10	1,155	-0.87%
2019/07/29	5	4.33	8	4.31	4.35	-3	1,125	-0.27%
2019/07/25	0	0.00	1	3.93	3.93	-1	1,032	-0.10%
2019/07/24	4	3.69	0	0.00	3.82	4	1,020	0.39%
2019/07/18	6	4.01	0	0.00	4.03	6	931	0.64%
2019/07/17	7	4.03	0	0.00	4.00	7	929	0.75%
2019/07/11	1	4.30	0	0.00	4.35	1	908	0.11%
2019/07/01	1	4.32	0	0.00	4.34	1	953	0.10%
2019/06/26	0	0.00	2	4.36	4.38	-2	967	-0.21%
2019/06/17	0	0.00	0	4.57	4.57	0	991	0.00%
2019/06/14	0	0.00	1	4.55	4.55	-1	1,025	-0.10%
2019/06/13	0	0.00	0	4.56	4.55	0	1,121	0.00%
2019/06/03	0	0.00	0	4.44	4.43	0	1,108	0.00%
2019/05/31	0	0.00	0	4.47	4.47	0	1,107	0.00%
2019/05/30	0	0.00	0	4.45	4.48	0	1,096	0.00%
2019/05/29	0	0.00	1	4.48	4.48	-1	1,092	-0.09%
2019/05/28	0	0.00	20	4.37	4.45	-20	1,086	-1.84%
2019/05/23	0	0.00	0	4.38	4.38	0	1,066	0.00%
2019/05/22	0	0.00	0	4.41	4.43	0	1,054	0.00%
2019/05/21	0	0.00	0	4.57	4.51	0	1,031	0.00%
2019/05/20	0	0.00	10	4.57	4.57	-10	1,007	-0.99%
2019/05/16	0	0.00	10	4.61	4.63	-10	982	-1.02%
2019/05/15	0	0.00	0	5.00	4.61	0	979	0.00%
2019/05/14	0	0.00	0	5.00	4.60	0	987	0.00%
2019/05/10	0	0.00	15	4.60	4.60	-15	976	-1.54%
2019/05/08	0	0.00	0	4.64	4.65	0	973	0.00%
2019/05/07	0	4.66	0	0.00	4.66	0	964	0.00%
2019/04/26	0	0.00	0	5.22	4.62	0	936	0.00%
2019/04/19	0	0.00	0	5.25	4.85	0	977	0.00%
2019/04/18	0	4.75	0	0.00	4.80	0	968	0.00%
2019/04/17	0	5.08	0	5.08	4.78	0	955	0.00%
2019/04/16	0	4.70	0	0.00	4.75	0	941	0.00%
2019/04/15	2	4.75	0	0.00	4.75	2	930	0.21%
2019/04/12	2	4.60	0	0.00	4.59	2	907	0.22%
2019/04/09	1	4.43	10	4.44	4.45	-9	900	-1.00%
2019/04/08	5	4.45	10	4.38	4.42	-5	917	-0.54%
2019/04/03	0	4.40	0	0.00	4.40	0	898	0.00%
2019/04/02	3	4.46	0	0.00	4.44	3	888	0.34%
2019/04/01	0	4.45	0	0.00	4.45	0	882	0.00%
2019/03/28	0	0.00	12	4.55	4.57	-12	863	-1.39%
2019/03/27	5	4.51	0	0.00	4.51	5	863	0.58%
2019/03/25	0	0.00	5	4.46	4.49	-5	880	-0.57%
2019/03/22	4	4.51	0	0.00	4.47	4	874	0.46%
2019/03/21	0	4.60	0	0.00	4.57	0	875	0.00%
2019/03/20	6	4.77	0	0.00	4.75	6	839	0.71%
2019/03/19	3	4.54	0	0.00	4.55	3	829	0.36%
2019/03/18	15	4.76	50	4.79	4.72	-35	791	-4.42%
2019/03/15	0	5.24	0	0.00	5.24	0	697	0.00%
2019/03/14	0	5.22	0	0.00	5.22	0	691	0.00%
2019/03/13	0	5.33	0	0.00	5.28	0	705	0.00%
2019/03/12	15	5.36	0	0.00	5.36	15	709	2.12%
2019/03/11	0	5.24	0	0.00	5.19	0	713	0.00%
2019/03/08	0	5.24	0	0.00	5.19	0	738	0.00%
2019/03/06	0	5.20	0	0.00	5.22	0	755	0.00%
2019/03/04	0	5.10	0	0.00	5.10	0	787	0.00%
2019/02/27	13	5.17	0	0.00	5.16	13	809	1.60%
2019/02/25	3	5.19	0	0.00	5.21	3	893	0.34%
2019/02/22	0	0.00	1	5.17	5.17	-1	925	-0.11%
2019/02/21	0	5.18	0	0.00	5.20	0	942	0.00%
2019/02/20	3	5.16	0	0.00	5.17	3	957	0.31%
2019/02/14	0	5.40	0	0.00	5.37	0	1,077	0.00%
2019/02/12	1	5.20	0	0.00	5.20	1	1,069	0.09%
2019/02/11	0	0.00	1	5.25	5.20	-1	1,082	-0.09%
2019/01/30	1	5.26	0	0.00	5.27	1	1,099	0.09%
2019/01/29	10	5.34	0	0.00	5.31	10	1,153	0.87%
2019/01/25	10	5.40	0	0.00	5.41	10	1,211	0.83%
2019/01/22	10	5.35	0	0.00	5.32	10	1,270	0.79%
2019/01/21	2	5.42	0	0.00	5.42	2	1,285	0.16%
2019/01/18	10	5.56	10	5.53	5.51	0	1,312	0.00%
2019/01/17	21	5.64	5	5.48	5.52	16	1,359	1.18%
2019/01/16	0	0.00	1	5.37	5.37	-1	1,314	-0.08%
2019/01/10	3	4.82	0	0.00	4.81	3	1,308	0.23%
2019/01/07	0	4.90	0	0.00	4.94	0	1,460	0.00%
2019/01/04	5	4.87	0	0.00	4.90	5	1,500	0.33%
2018/12/28	20	5.04	0	0.00	5.10	20	1,571	1.27%
2018/12/27	0	0.00	1	5.00	5.12	-1	1,584	-0.06%
2018/12/24	1	4.82	0	0.00	4.85	1	1,582	0.06%
2018/12/22	0	0.00	1	4.92	4.88	-1	1,592	-0.06%
2018/12/21	3	4.85	0	0.00	4.85	3	1,608	0.19%
2018/12/18	2	5.03	0	0.00	5.01	2	1,623	0.12%
2018/12/12	1	5.56	0	0.00	5.60	1	1,871	0.05%
2018/12/05	0	0.00	1	5.78	5.79	-1	1,901	-0.05%
2018/12/03	1	5.96	1	6.08	5.85	0	1,922	0.00%
2018/11/30	3	5.93	1	5.99	5.88	2	1,912	0.10%
2018/11/29	1	5.86	0	0.00	5.90	1	1,933	0.05%
2018/11/28	0	0.00	7	5.69	5.97	-7	1,945	-0.36%
2018/11/27	2	5.65	0	0.00	5.67	2	1,957	0.10%
2018/11/23	4	5.75	0	0.00	5.80	4	2,022	0.20%
2018/11/22	0	0.00	24	5.42	5.31	-24	1,968	-1.22%
2018/11/20	0	0.00	10	5.41	5.43	-10	1,921	-0.52%
2018/11/19	20	5.40	10	5.29	5.41	10	1,939	0.52%
2018/11/16	0	0.00	35	5.31	5.28	-35	1,993	-1.76%
2018/11/14	10	5.67	0	0.00	5.62	10	2,063	0.48%
2018/11/13	11	5.29	0	0.00	5.33	11	2,035	0.54%
2018/11/09	2	5.15	0	0.00	5.13	2	2,085	0.10%
2018/11/02	2	5.08	0	0.00	5.04	2	2,066	0.10%
2018/11/01	0	0.00	30	4.82	4.84	-30	2,041	-1.47%
2018/10/31	2	4.66	50	4.63	4.60	-48	2,026	-2.37%
2018/10/29	0	0.00	45	4.46	4.37	-45	1,997	-2.25%
2018/10/26	0	0.00	157	4.51	4.42	-157	1,988	-7.90%	大賣/鉅額交易
2018/10/22	5	5.49	5	5.47	5.43	0	1,980	0.00%
2018/10/19	0	0.00	16	5.43	5.46	-16	2,037	-0.79%
2018/10/17	31	5.53	30	5.58	5.51	1	2,053	0.05%
2018/10/16	5	5.47	5	5.39	5.33	0	1,964	0.00%
2018/10/15	2	5.37	0	0.00	5.36	2	1,954	0.10%
2018/10/12	0	0.00	62	5.21	5.42	-62	1,938	-3.20%
2018/10/11	0	0.00	74	5.48	5.46	-74	1,907	-3.88%
2018/10/05	0	0.00	4	6.40	6.34	-4	1,924	-0.21%
2018/10/04	5	6.79	1	6.78	6.70	4	1,915	0.21%
2018/10/03	0	0.00	5	6.86	6.81	-5	1,926	-0.26%
2018/09/28	20	7.28	0	0.00	7.16	20	2,018	0.99%
2018/09/27	0	0.00	30	7.12	7.13	-30	2,071	-1.45%
2018/09/26	10	7.39	2	7.35	7.33	8	2,095	0.38%
2018/09/21	1	7.44	11	7.47	7.47	-10	2,146	-0.47%
2018/09/20	12	7.64	21	7.54	7.40	-9	2,141	-0.42%
2018/09/19	84	7.38	5	7.43	7.43	79	2,120	3.72%
2018/09/18	0	0.00	5	6.76	6.76	-5	2,063	-0.24%
2018/09/11	0	0.00	21	6.51	6.51	-21	2,145	-0.98%
2018/09/10	0	0.00	1	6.76	6.32	-1	2,151	-0.05%
2018/09/04	0	0.00	2	7.38	7.30	-2	2,202	-0.09%
2018/09/03	6	7.34	6	7.34	7.34	0	2,225	0.00%
2018/08/31	11	7.29	0	0.00	7.30	11	2,211	0.50%
2018/08/30	8	7.02	0	0.00	7.02	8	2,177	0.37%
2018/08/29	5	6.86	5	6.86	6.87	0	2,211	0.00%
2018/08/27	0	0.00	0	6.90	6.89	0	2,253	0.00%
2018/08/24	1	6.86	1	7.05	6.85	0	2,278	0.00%
2018/08/23	7	6.83	7	6.87	7.05	0	2,266	0.00%
2018/08/22	5	6.59	25	6.72	6.70	-20	2,211	-0.90%
2018/08/20	0	0.00	2	6.35	6.30	-2	2,106	-0.09%
2018/08/17	5	6.66	5	6.59	6.55	0	2,080	0.00%
2018/08/16	30	6.65	70	6.70	6.61	-40	2,062	-1.94%
2018/08/15	0	0.00	40	6.83	6.90	-40	2,029	-1.97%
2018/08/14	10	7.08	0	0.00	7.08	10	2,002	0.50%
2018/08/13	3	7.15	10	7.14	7.18	-7	1,987	-0.35%
2018/08/10	5	7.73	5	7.69	7.61	0	1,953	0.00%
2018/08/08	8	7.74	2	7.73	7.73	6	1,951	0.31%
2018/08/03	5	7.77	0	0.00	7.75	5	2,010	0.25%
2018/08/02	0	0.00	24	7.78	7.77	-24	2,014	-1.19%
2018/08/01	5	7.87	0	0.00	7.86	5	2,017	0.25%
2018/07/31	3	7.94	0	0.00	7.87	3	2,017	0.15%
2018/07/30	4	7.83	0	0.00	7.73	4	1,961	0.20%
2018/07/27	5	7.86	0	0.00	7.80	5	1,972	0.25%
2018/07/26	17	7.78	5	7.81	7.80	12	2,025	0.59%
2018/07/24	5	7.45	5	7.60	7.55	0	1,969	0.00%
2018/07/23	5	7.74	0	0.00	7.45	5	1,963	0.25%
2018/07/20	5	7.80	5	7.75	7.72	0	1,951	0.00%
2018/07/19	1	7.78	10	7.78	7.75	-9	1,952	-0.46%
2018/07/18	12	7.82	0	0.00	7.80	12	1,959	0.61%
2018/07/17	11	7.86	10	7.81	7.80	1	1,957	0.05%
2018/07/16	5	8.00	6	7.90	7.88	-1	1,951	-0.05%
2018/07/12	0	0.00	5	7.76	7.82	-5	1,904	-0.26%
2018/07/10	2	7.75	0	0.00	7.76	2	1,884	0.11%
2018/07/09	1	7.65	0	0.00	7.64	1	1,853	0.05%
2018/07/05	0	0.00	1	7.85	7.85	-1	1,837	-0.05%
2018/07/04	0	0.00	5	7.70	7.76	-5	1,784	-0.28%
2018/07/03	5	8.24	2	7.83	7.88	3	1,758	0.17%
2018/07/02	10	8.42	0	0.00	8.16	10	1,716	0.58%
2018/06/29	91	8.80	0	0.00	8.53	91	1,692	5.38%
2018/06/28	28	8.61	5	8.90	8.86	23	1,647	1.40%
2018/06/26	20	8.73	0	0.00	8.51	20	1,555	1.29%
2018/06/25	10	9.01	0	0.00	8.95	10	1,542	0.65%
2018/06/22	1	9.20	11	9.12	9.00	-10	1,543	-0.65%
2018/06/21	0	0.00	1	9.20	9.17	-1	1,497	-0.07%
2018/06/20	15	9.29	5	9.30	9.16	10	1,512	0.66%
2018/06/19	0	0.00	2	9.11	9.11	-2	1,539	-0.13%
2018/06/15	11	9.41	0	0.00	9.39	11	1,522	0.72%
2018/06/14	11	9.39	1	9.47	9.48	10	1,508	0.66%
2018/06/13	12	9.48	0	0.00	9.41	12	1,456	0.82%
2018/06/11	25	9.52	0	0.00	9.50	25	1,417	1.76%
2018/06/08	22	9.92	0	0.00	9.85	22	1,419	1.55%
2018/06/06	5	10.20	15	10.17	10.20	-10	1,386	-0.72%
2018/06/04	0	0.00	10	10.10	10.15	-10	1,297	-0.77%
2018/06/01	10	10.10	0	0.00	10.05	10	1,277	0.78%
2018/05/30	12	9.98	0	0.00	9.96	12	1,261	0.95%
2018/05/29	0	0.00	10	9.97	10.00	-10	1,250	-0.80%
2018/05/24	25	10.00	6	10.00	10.00	19	1,247	1.52%
2018/05/21	0	0.00	0	10.75	9.93	0	1,309	0.00%
2018/05/18	5	9.89	1	9.88	9.92	4	1,326	0.30%
2018/05/17	0	0.00	1	9.93	9.93	-1	1,384	-0.07%
2018/05/16	0	0.00	1	9.95	9.89	-1	1,472	-0.07%
2018/05/15	0	0.00	1	10.05	10.05	-1	1,490	-0.07%
2018/05/09	0	0.00	25	9.79	9.79	-25	1,554	-1.61%
2018/05/08	0	0.00	0	9.85	9.85	0	1,556	0.00%
2018/05/04	1	10.00	2	9.99	9.97	-1	1,568	-0.06%
2018/05/03	11	9.99	1	10.30	10.10	10	1,559	0.64%
2018/05/02	9	9.50	0	0.00	9.65	9	1,524	0.59%
2018/04/30	1	9.42	0	0.00	9.54	1	1,530	0.07%
2018/04/27	10	9.37	0	9.43	9.37	10	1,567	0.64%
2018/04/25	20	9.60	0	0.00	9.65	20	1,596	1.25%
2018/04/24	0	9.90	0	0.00	9.73	0	1,700	0.00%
2018/04/23	0	10.05	0	0.00	10.00	0	1,727	0.00%
2018/04/19	10	10.20	3	10.25	10.15	7	1,744	0.40%
2018/04/18	0	0.00	7	9.98	9.90	-7	1,761	-0.40%
2018/04/17	0	9.99	1	9.90	9.90	-1	1,769	-0.06%
2018/04/16	0	10.90	0	0.00	10.05	0	1,789	0.00%
2018/04/12	5	9.99	5	10.20	10.15	0	1,865	0.00%
2018/04/11	0	9.81	8	9.95	9.85	-8	1,863	-0.43%
2018/04/10	2	9.92	2	9.78	9.78	0	1,897	0.00%
2018/04/09	0	9.91	4	9.97	9.91	-4	1,923	-0.21%
2018/04/03	0	10.15	0	0.00	10.05	0	1,939	0.00%
2018/04/02	0	10.10	0	0.00	10.20	0	1,965	0.00%
2018/03/30	0	0.00	2	10.25	10.20	-2	2,025	-0.10%
2018/03/27	5	10.45	2	10.35	10.35	3	2,186	0.14%
2018/03/22	2	11.00	0	0.00	10.75	2	2,481	0.08%
2018/03/15	3	10.73	0	0.00	10.80	3	2,698	0.11%
2018/03/14	2	10.80	0	0.00	10.75	2	2,714	0.07%
2018/03/13	0	0.00	2	10.50	10.50	-2	2,692	-0.07%
2018/03/12	0	10.30	0	0.00	10.30	0	2,706	0.00%
2018/03/05	0	11.15	0	11.15	10.40	0	3,188	0.00%
2018/03/01	0	10.50	0	0.00	10.50	0	3,283	0.00%
2018/02/26	5	10.65	0	0.00	10.60	5	3,316	0.15%
2018/02/23	21	10.65	1	10.70	10.70	20	3,326	0.60%
2018/02/12	5	10.10	0	0.00	10.10	5	3,366	0.15%
2018/02/09	52	9.60	2	9.95	10.10	50	3,366	1.49%
2018/02/08	53	10.10	0	0.00	10.20	53	3,319	1.60%
2018/02/07	3	10.98	2	10.95	10.75	1	3,275	0.03%
2018/02/06	57	11.31	45	10.88	10.70	12	3,279	0.37%
2018/02/05	54	11.85	4	11.83	11.80	50	3,247	1.54%
2018/02/02	20	12.30	52	12.26	12.25	-32	3,243	-0.99%
2018/01/30	10	12.65	1	12.55	12.50	9	3,339	0.27%
2018/01/29	0	0.00	10	12.45	12.45	-10	3,375	-0.30%
2018/01/26	80	12.60	0	0.00	12.50	80	3,387	2.36%
2018/01/25	0	13.80	10	12.50	12.50	-10	3,440	-0.29%
2018/01/24	1	12.70	5	12.75	12.65	-4	3,430	-0.12%
2018/01/23	10	12.95	0	0.00	12.75	10	3,447	0.29%
2018/01/18	46	12.95	25	12.90	12.80	21	3,558	0.59%
2018/01/17	11	12.74	4	12.68	12.75	7	3,618	0.19%
2018/01/16	7	12.59	0	0.00	12.55	7	3,602	0.19%
2018/01/15	2	12.60	20	12.70	12.60	-18	3,652	-0.49%
2018/01/12	5	12.70	5	12.69	12.70	0	3,665	0.00%
2018/01/11	0	0.00	10	12.40	12.35	-10	3,683	-0.27%
2018/01/10	2	12.38	9	12.35	12.35	-7	3,761	-0.19%
2018/01/09	0	0.00	3	12.60	12.50	-3	3,986	-0.08%
2018/01/08	3	12.65	0	0.00	12.65	3	4,280	0.07%
2018/01/05	31	12.85	0	0.00	12.75	31	4,246	0.73%
2018/01/04	4	12.93	5	12.85	12.85	-1	4,255	-0.02%
2018/01/03	0	0.00	2	12.95	12.90	-2	4,260	-0.05%