品安 (8088)-統一-新竹券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.50
漲跌
▼2.20
漲幅
-4.71%
成交量
2,312張
產業
上櫃半導體類股▼5.06%
214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

品安 (8088)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	20	44.60	44.50	-20	2,236	-0.89%
2024/04/18	0	0.00	10	46.80	46.70	-10	2,221	-0.45%
2024/04/17	1	46.30	17	45.92	46.80	-16	2,218	-0.72%
2024/04/16	0	0.00	5	44.24	44.20	-5	2,136	-0.23%
2024/04/15	0	0.00	13	46.40	45.50	-13	2,144	-0.61%
2024/04/12	0	0.00	48	47.64	47.40	-48	2,130	-2.25%
2024/04/11	2	47.35	12	48.04	47.50	-10	2,111	-0.47%
2024/04/10	4	47.64	25	48.01	47.80	-21	2,056	-1.02%
2024/04/09	23	48.43	18.1	47.47	49.15	4.9	1,931	0.25%
2024/04/08	0	46.25	25	46.46	45.80	-25	1,697	-1.47%
2024/04/03	9	46.27	13	46.06	46.25	-4	1,737	-0.23%
2024/04/02	3	45.37	10	45.02	45.75	-7	1,703	-0.41%
2024/03/29	0	0.00	10	44.00	43.95	-10	1,865	-0.54%
2024/03/28	0	0.00	10	44.45	44.25	-10	2,423	-0.41%
2024/03/27	0	0.00	11	44.10	44.40	-11	2,603	-0.42%
2024/03/26	3	44.35	0	0.00	43.70	3	2,670	0.11%
2024/03/25	0	0.00	10	45.10	44.90	-10	2,658	-0.38%
2024/03/22	0	0.00	11	45.37	45.50	-11	2,677	-0.41%
2024/03/21	8	45.11	20.1	45.32	45.40	-12.1	2,650	-0.46%
2024/03/20	0	0.00	10	44.00	43.85	-10	2,638	-0.38%
2024/03/19	0	0.00	10.1	44.21	44.20	-10.1	2,665	-0.38%
2024/03/18	1	43.90	11	43.90	44.15	-10	2,696	-0.37%
2024/03/15	2	43.63	2.1	43.85	43.65	-0.1	2,784	0.00%
2024/03/14	3	43.65	3	43.68	43.40	0	2,869	0.00%
2024/03/12	0	0.00	0.3	43.90	43.60	-0.3	3,097	-0.01%
2024/03/11	0	0.00	1	42.60	42.55	-1	3,209	-0.03%
2024/03/08	3	43.20	15	43.50	42.35	-12	3,307	-0.36%
2024/03/07	0	44.70	11	44.50	44.00	-11	3,528	-0.31%
2024/03/06	1	44.65	2	45.03	44.90	-1	3,535	-0.03%
2024/03/04	1	45.15	7	45.94	45.00	-6	3,636	-0.16%
2024/03/01	6	45.54	6.1	45.98	45.75	-0.1	3,622	0.00%
2024/02/29	5	45.72	2	45.75	45.50	3	3,630	0.08%
2024/02/27	23	45.87	22.1	46.08	45.95	0.9	3,604	0.02%
2024/02/26	1	43.90	1	44.15	43.80	0	3,500	0.00%
2024/02/23	0	0.00	2	44.53	43.55	-2	3,508	-0.06%
2024/02/22	1	44.40	0	0.00	44.20	1	3,527	0.03%
2024/02/21	0	0.00	2	45.13	44.75	-2	3,541	-0.06%
2024/02/20	2	44.18	0	0.00	43.95	2	3,552	0.06%
2024/02/19	5	44.78	4	44.84	44.50	1	3,603	0.03%
2024/02/16	2	44.70	9.3	44.32	45.30	-7.3	3,731	-0.20%
2024/02/15	5	42.31	0	0.00	42.25	5	3,823	0.13%
2024/02/05	0.1	42.05	0	0.00	42.00	0.1	3,868	0.00%
2024/02/02	0	0.00	10	42.70	42.65	-10	3,885	-0.26%
2024/02/01	1.2	42.61	12	42.68	43.00	-10.8	3,909	-0.28%
2024/01/31	0	0.00	10	43.16	42.90	-10	3,973	-0.25%
2024/01/30	0	0.00	10	43.25	43.40	-10	3,999	-0.25%
2024/01/29	0	0.00	10	43.53	43.70	-10	4,060	-0.25%
2024/01/26	1.1	43.05	10	43.35	43.00	-8.9	4,182	-0.21%
2024/01/25	3	43.52	10	43.30	43.40	-7	4,281	-0.16%
2024/01/24	2	44.60	12	44.07	43.85	-10	4,306	-0.23%
2024/01/23	0	0.00	10	43.15	43.25	-10	4,349	-0.23%
2024/01/22	0	0.00	10	42.85	42.90	-10	4,493	-0.22%
2024/01/19	0.1	42.45	10	42.10	42.40	-9.9	4,529	-0.22%
2024/01/18	1	41.25	12	41.43	41.75	-11	4,569	-0.24%
2024/01/17	1	42.60	4.6	42.47	42.25	-3.6	4,622	-0.08%
2024/01/16	2	43.58	6	43.75	43.50	-4	4,642	-0.09%
2024/01/15	3	44.50	12	43.73	44.45	-9	4,657	-0.19%
2024/01/11	1	43.60	10	43.50	43.65	-9	4,716	-0.19%
2024/01/10	2	44.10	2	44.40	43.90	0	4,773	0.00%
2024/01/09	6	44.60	10	44.65	44.70	-4	4,898	-0.08%
2024/01/08	0	0.00	11	45.78	45.55	-11	4,912	-0.22%
2024/01/05	5	46.52	14	46.22	46.05	-9	4,917	-0.18%
2024/01/04	2	46.55	13.6	47.10	46.90	-11.6	4,921	-0.24%
2024/01/03	12	46.21	10	46.13	46.15	2	4,923	0.04%
2024/01/02	0	0.00	10	46.45	46.95	-10	4,986	-0.20%
2023/12/29	3	46.70	12	46.58	46.90	-9	5,051	-0.18%
2023/12/28	3	46.83	22	47.12	46.90	-19	5,091	-0.37%
2023/12/27	12.1	46.96	25	47.36	47.40	-12.9	5,269	-0.24%
2023/12/26	23	45.07	14	45.21	45.85	9	5,218	0.17%
2023/12/25	120	49.21	17	49.23	45.00	103	5,247	1.96%	大買/鉅額交易
2023/12/22	13	46.52	21.4	47.64	47.95	-8.4	4,780	-0.17%
2023/12/21	2	43.50	32.5	43.32	43.60	-30.5	4,644	-0.66%
2023/12/20	1	41.75	13	41.96	42.10	-12	4,683	-0.26%
2023/12/19	6.2	41.72	36	41.52	41.60	-29.8	4,703	-0.63%
2023/12/18	3	42.55	10	42.65	42.50	-7	4,706	-0.15%
2023/12/15	1	43.20	10	42.70	42.95	-9	4,953	-0.18%
2023/12/14	10	44.25	11	43.43	43.20	-1	4,943	-0.02%
2023/12/13	0.2	43.50	10	43.50	43.60	-9.9	4,973	-0.20%
2023/12/12	6.4	44.15	11	43.68	43.85	-4.7	5,030	-0.09%
2023/12/11	9	45.27	23	45.27	45.10	-14	5,023	-0.28%
2023/12/08	32	44.61	28	45.39	44.40	4	4,939	0.08%
2023/12/07	15	43.73	12	44.00	43.95	3	4,845	0.06%
2023/12/06	8	44.04	21	44.18	45.50	-13	4,749	-0.27%
2023/12/05	12	43.10	12	42.91	43.50	0	4,697	0.00%
2023/12/04	2	43.50	52.1	43.45	43.95	-50.1	4,644	-1.08%
2023/12/01	3	40.60	11	40.71	40.75	-8	4,427	-0.18%
2023/11/30	0	0.00	15	41.43	41.10	-15	4,445	-0.34%
2023/11/29	13	40.63	16	40.59	40.85	-3	4,428	-0.07%
2023/11/28	2	39.30	14	39.43	39.80	-12	4,580	-0.26%
2023/11/27	14	39.39	10	39.02	39.05	4	4,808	0.08%
2023/11/24	6	39.79	1	40.40	39.75	5	4,808	0.10%
2023/11/22	6	40.07	10	39.91	40.00	-4	4,720	-0.08%
2023/11/21	8	39.85	13	40.31	39.85	-5	4,710	-0.11%
2023/11/20	2	40.20	19	40.34	40.10	-17	4,691	-0.36%
2023/11/17	12	39.64	13	39.77	39.80	-1	4,665	-0.02%
2023/11/16	33	39.80	11	39.85	39.80	22	4,636	0.47%
2023/11/15	26	41.36	25	41.33	40.95	1	4,576	0.02%
2023/11/14	40	40.37	53	40.29	40.60	-13	4,430	-0.29%
2023/11/13	16	39.45	11	39.44	39.40	5	4,264	0.12%
2023/11/09	1	39.10	1	39.40	38.90	0	4,210	0.00%
2023/11/08	1	39.25	1	39.50	38.95	0	4,188	0.00%
2023/11/07	1	39.25	3	39.35	39.20	-2	4,134	-0.05%
2023/11/06	8	39.61	2	39.30	38.90	6	4,122	0.15%
2023/11/03	12	39.12	9.1	38.73	39.25	2.9	4,063	0.07%
2023/11/02	25	37.98	24	38.83	38.85	1	3,944	0.03%
2023/11/01	1	37.35	0	0.00	37.30	1	3,843	0.03%
2023/10/31	3.1	38.51	11	38.53	37.65	-7.9	3,809	-0.21%
2023/10/30	2	38.63	7	38.34	38.85	-5	3,739	-0.13%
2023/10/27	7	36.81	10	36.75	36.75	-3	3,601	-0.08%
2023/10/26	3	37.55	0	0.00	37.30	3	3,577	0.08%
2023/10/25	23	39.20	12	38.73	38.25	11	3,564	0.31%
2023/10/24	1	38.15	13	38.20	38.75	-12	3,537	-0.34%
2023/10/23	3	37.62	17	37.84	37.60	-14	3,512	-0.40%
2023/10/20	2	37.70	11	38.25	38.00	-9	3,501	-0.26%
2023/10/19	10	38.09	14	38.20	38.60	-4	3,503	-0.11%
2023/10/18	1	38.35	11	37.32	37.20	-10	3,448	-0.29%
2023/10/17	11	39.31	17	38.35	38.55	-6	3,394	-0.18%
2023/10/16	0	0.00	15	38.13	37.25	-15	3,283	-0.46%
2023/10/13	0	0.00	10	39.50	38.95	-10	3,258	-0.31%
2023/10/12	1	39.30	11	39.74	39.80	-10	3,264	-0.31%
2023/10/11	8	40.69	11	40.36	39.90	-3	3,259	-0.09%
2023/10/06	6	41.26	14	41.01	41.40	-8	3,218	-0.25%
2023/10/05	4	40.25	12	41.32	40.55	-8	3,154	-0.25%
2023/10/04	16	40.38	13	40.46	40.75	3	3,079	0.10%
2023/10/03	23	40.30	21	40.14	39.85	2	2,979	0.07%
2023/10/02	1	37.50	14	38.14	39.45	-13	2,764	-0.47%
2023/09/28	2	38.08	0	0.00	37.35	2	2,701	0.07%
2023/09/27	8	39.13	10	38.55	39.30	-2	2,625	-0.08%
2023/09/26	0	0.00	15	38.82	38.65	-15	2,589	-0.58%
2023/09/25	5	38.72	10	39.19	38.50	-5	2,581	-0.19%
2023/09/22	0	0.00	17	37.80	37.55	-17	2,499	-0.68%
2023/09/21	10	37.20	23	37.23	37.40	-13	2,590	-0.50%
2023/09/20	6	37.91	1	37.40	36.95	5	2,583	0.19%
2023/09/19	0	0.00	10	37.70	37.70	-10	2,352	-0.43%
2023/09/18	6	37.83	7	37.69	37.35	-1	2,352	-0.04%
2023/09/15	2	37.10	33	37.69	37.80	-31	2,300	-1.35%
2023/09/14	11	36.71	12	35.96	36.70	-1	2,243	-0.04%
2023/09/13	0	0.00	10	35.30	35.15	-10	2,198	-0.45%
2023/09/12	0	0.00	10	35.61	35.40	-10	2,343	-0.43%
2023/09/11	1	35.80	22	35.39	35.15	-21	2,425	-0.87%
2023/09/08	0	0.00	10	37.15	36.85	-10	2,477	-0.40%
2023/09/07	0	0.00	5	37.40	37.05	-5	2,510	-0.20%
2023/09/06	0	0.00	15	37.10	37.00	-15	2,481	-0.60%
2023/09/05	1	36.60	12	36.53	37.00	-11	2,489	-0.44%
2023/09/04	13	36.46	10	36.30	36.35	3	2,495	0.12%
2023/09/01	3	37.40	25	37.57	37.55	-22	2,474	-0.89%
2023/08/31	10	36.95	25.1	36.68	37.20	-15.1	2,380	-0.63%
2023/08/30	0	0.00	15	33.95	34.45	-15	2,187	-0.69%
2023/08/29	0	0.00	10	32.73	32.75	-10	2,270	-0.44%
2023/08/28	0	0.00	10	32.57	32.70	-10	2,525	-0.40%
2023/08/25	0	0.00	10	32.91	33.05	-10	2,826	-0.35%
2023/08/24	0	0.00	10	33.31	33.00	-10	2,884	-0.35%
2023/08/23	0	0.00	10	33.10	32.95	-10	2,910	-0.34%
2023/08/22	0	0.00	10	32.43	33.05	-10	2,930	-0.34%
2023/08/18	10	33.80	10	33.80	33.30	0	2,951	0.00%
2023/08/17	0	0.00	10	33.68	33.75	-10	2,949	-0.34%
2023/08/16	0	0.00	10	33.00	33.25	-10	2,960	-0.34%
2023/08/15	0	0.00	10	32.57	32.50	-10	2,995	-0.33%
2023/08/14	0	0.00	10	31.80	31.75	-10	3,063	-0.33%
2023/08/11	0	0.00	10	32.35	32.10	-10	3,142	-0.32%
2023/08/10	6	31.75	10	31.55	31.25	-4	3,194	-0.13%
2023/08/09	6	32.65	10	32.55	32.45	-4	3,203	-0.12%
2023/08/08	1	32.50	10	32.48	32.55	-9	3,236	-0.28%
2023/08/07	12	32.27	10	32.55	32.60	2	3,285	0.06%
2023/08/04	0	0.00	10	32.30	32.25	-10	3,288	-0.30%
2023/08/02	0	0.00	11	32.29	32.10	-11	3,318	-0.33%
2023/07/28	0	0.00	1	33.05	32.75	-1	3,319	-0.03%
2023/07/27	2	32.20	3	31.93	32.40	-1	3,312	-0.03%
2023/07/26	5	30.70	0	0.00	30.60	5	3,328	0.15%
2023/07/25	1	31.15	1	31.00	31.10	0	3,416	0.00%
2023/07/20	1	32.80	1	33.20	32.95	0	3,477	0.00%
2023/07/19	1.1	33.88	50	33.17	33.10	-48.9	3,543	-1.38%
2023/07/18	50	34.60	9	35.21	34.40	41	3,558	1.15%
2023/07/17	11	35.41	3	35.25	35.30	8	3,579	0.22%
2023/07/14	1	34.10	102	34.50	34.60	-101	3,594	-2.81%	大賣/鉅額交易
2023/07/13	6	34.42	1	34.75	34.00	5	3,596	0.14%
2023/07/12	100	36.18	1	36.30	36.25	99	3,655	2.71%
2023/07/10	2	36.13	2	36.53	36.15	0	3,804	0.00%
2023/07/07	0	0.00	1	36.80	36.45	-1	4,155	-0.02%
2023/07/06	0	0.00	4	37.20	37.20	-4	4,374	-0.09%
2023/07/05	4	38.30	0	0.00	37.65	4	4,377	0.09%
2023/07/03	2	37.60	0	0.00	37.60	2	4,377	0.05%
2023/06/30	0	0.00	11	36.62	37.15	-11	4,491	-0.24%
2023/06/29	24	37.77	13	37.16	37.25	11	4,892	0.22%
2023/06/28	3	36.50	4	36.33	36.25	-1	4,809	-0.02%
2023/06/27	11	35.01	0	0.00	35.00	11	4,842	0.23%
2023/06/26	1	36.05	0	0.00	36.10	1	4,999	0.02%
2023/06/21	0	0.00	1	36.85	36.85	-1	5,128	-0.02%
2023/06/19	1	36.60	0	0.00	36.65	1	5,117	0.02%
2023/06/16	5	37.82	7	38.14	37.45	-2	5,078	-0.04%
2023/06/15	2	37.00	2.6	37.06	37.00	-0.6	4,935	-0.01%
2023/06/14	1	36.25	14	37.15	37.25	-13	4,851	-0.27%
2023/06/13	5	36.21	1	36.00	36.25	4	4,776	0.08%
2023/06/08	0	0.00	1	35.35	35.20	-1	4,666	-0.02%
2023/06/07	1	35.45	2	35.63	35.25	-1	4,628	-0.02%
2023/06/06	14	34.70	1	34.80	34.85	13	4,623	0.28%
2023/06/05	2	36.65	2	36.63	36.25	0	4,534	0.00%
2023/06/02	1	36.40	3	36.67	36.50	-2	4,507	-0.04%
2023/06/01	8	36.66	34.1	35.95	36.60	-26.1	4,411	-0.59%
2023/05/31	14	36.04	18	37.06	37.50	-4	4,208	-0.10%
2023/05/30	0	0.00	3	34.05	34.10	-3	3,965	-0.08%
2023/05/29	1	33.40	2	33.68	33.60	-1	3,931	-0.03%
2023/05/25	1	33.20	0	0.00	32.75	1	3,937	0.03%
2023/05/23	1	33.25	4	33.43	33.40	-3	3,899	-0.08%
2023/05/22	2	33.45	0	0.00	33.60	2	3,892	0.05%
2023/05/19	0	0.00	3	33.37	33.20	-3	3,870	-0.08%
2023/05/18	4.1	33.82	0	0.00	33.55	4.1	3,825	0.11%
2023/05/17	5	32.96	6	33.16	33.70	-1	3,759	-0.03%
2023/05/16	0	0.00	5	31.84	32.05	-5	3,697	-0.14%
2023/05/15	3	30.98	0	0.00	30.80	3	3,630	0.08%
2023/05/12	4	30.75	3	30.67	31.60	1	3,613	0.03%
2023/05/11	6	30.78	0	0.00	30.40	6	3,575	0.17%
2023/05/10	0	0.00	1	32.60	32.85	-1	3,520	-0.03%
2023/05/09	1	32.60	1	33.15	32.55	0	3,515	0.00%
2023/05/08	1	33.00	1	33.20	32.80	0	3,481	0.00%
2023/05/04	1	32.70	0	0.00	32.70	1	3,461	0.03%
2023/05/03	2	33.00	0	0.00	33.00	2	3,460	0.06%
2023/05/02	2	33.53	0	0.00	33.50	2	3,433	0.06%
2023/04/28	2	34.15	4	33.99	34.10	-2	3,391	-0.06%
2023/04/27	2	32.80	2	33.05	32.45	0	3,290	0.00%
2023/04/26	1	32.10	0	0.00	32.10	1	3,249	0.03%
2023/04/25	1	33.70	0	0.00	32.55	1	3,231	0.03%
2023/04/24	0	0.00	9	33.82	34.15	-9	3,180	-0.28%
2023/04/21	2	32.70	1	32.40	32.25	1	3,114	0.03%
2023/04/20	1	33.35	0	0.00	32.90	1	3,084	0.03%
2023/04/17	1	34.50	7	34.55	34.75	-6	2,940	-0.20%
2023/04/14	1	33.80	2	33.85	34.00	-1	2,853	-0.04%
2023/04/13	7	34.07	12	33.93	33.80	-5	2,810	-0.18%
2023/04/12	30	34.31	39	34.14	34.90	-9	2,666	-0.34%
2023/04/11	29	32.45	13.1	32.73	33.90	15.9	2,291	0.69%
2023/04/10	1	30.55	4	30.86	30.85	-3	2,042	-0.15%
2023/04/07	2	30.75	1	30.85	30.60	1	2,001	0.05%
2023/04/06	2	30.38	0	0.00	30.55	2	1,954	0.10%
2023/03/31	4	31.45	1	31.85	31.25	3	1,893	0.16%
2023/03/30	9	32.27	9	33.09	31.45	0	1,736	0.00%
2023/03/28	2	31.18	42	30.70	31.30	-40	1,269	-3.15%
2023/03/27	22	31.65	1	31.75	32.40	21	1,205	1.74%
2023/03/24	1	29.80	2	29.75	31.05	-1	1,020	-0.10%
2023/03/23	2	29.00	0	0.00	28.90	2	875	0.23%
2023/03/22	1	28.40	1	28.60	28.70	0	846	0.00%
2023/03/13	0	0.00	1	26.40	27.45	-1	797	-0.13%
2023/03/10	2	28.33	1	28.80	28.45	1	745	0.13%
2023/03/09	1	28.60	1	29.00	28.50	0	736	0.00%
2023/03/08	2	28.63	2	28.88	28.80	0	708	-0.01%
2023/03/07	0	0.00	2	28.83	28.90	-2	682	-0.29%
2023/03/06	3	28.52	0	0.00	28.40	3	651	0.46%
2023/03/03	2	27.85	2	28.12	28.65	0	627	-0.01%
2023/03/02	0	28.13	0	28.70	28.10	0	577	0.00%
2023/03/01	0	0.00	0.1	27.75	27.75	-0.1	511	-0.02%
2023/02/24	16	27.32	17.3	27.24	27.40	-1.3	484	-0.28%
2023/02/23	0	0.00	0.1	25.62	25.60	-0.1	424	-0.02%
2023/02/16	0	0.00	0.1	25.51	25.35	-0.1	525	-0.01%
2023/02/15	0	0.00	0.1	25.35	25.40	-0.1	527	-0.01%
2023/02/14	0	0.00	0.1	25.08	25.00	-0.1	525	-0.02%
2023/02/08	0	0.00	1	25.20	25.00	-1	535	-0.19%
2023/02/07	0	0.00	4	25.25	25.15	-4	530	-0.75%
2023/02/03	1	24.85	1	25.10	25.00	0	520	0.00%
2023/01/30	0	0.00	17	24.63	24.75	-17	485	-3.50%
2023/01/17	0	0.00	14	23.54	23.90	-14	467	-2.99%
2023/01/16	1	23.25	10	23.40	23.45	-9	462	-1.95%
2023/01/13	1	23.40	11	23.51	23.35	-10	459	-2.18%
2023/01/12	0	0.00	10	23.25	23.20	-10	446	-2.24%
2023/01/11	1	23.70	0	0.00	23.25	1	437	0.23%
2023/01/10	2	24.23	11	24.33	24.00	-9	417	-2.15%
2023/01/09	1	23.90	11	23.93	23.95	-10	400	-2.50%
2023/01/06	0	0.00	10	23.80	24.00	-10	399	-2.51%
2023/01/05	0	0.00	10	24.15	23.90	-10	400	-2.50%
2023/01/04	1	23.55	1	23.90	23.80	0	397	0.00%
2023/01/03	0	0.00	11	23.82	23.80	-11	393	-2.79%
2022/12/30	1	23.35	10	23.40	23.45	-9	390	-2.30%
2022/12/29	0	0.00	10	23.38	23.40	-10	389	-2.57%
2022/12/28	0	0.00	10	23.45	23.50	-10	390	-2.56%
2022/12/27	0	0.00	10	23.88	23.65	-10	392	-2.54%
2022/12/26	0	0.00	10	23.75	23.75	-10	392	-2.54%
2022/12/23	0	0.00	10	23.92	23.75	-10	393	-2.54%
2022/12/22	0	0.00	10	23.71	23.75	-10	394	-2.54%
2022/12/21	0	0.00	10.1	23.81	23.60	-10.1	397	-2.54%
2022/12/20	5.1	23.56	10	24.30	23.50	-4.9	396	-1.24%
2022/12/19	0	0.00	10	24.63	24.55	-10	390	-2.56%
2022/12/16	0	0.00	10	24.60	24.70	-10	388	-2.57%
2022/12/15	0	0.00	15.1	24.79	24.80	-15.1	386	-3.90%
2022/12/14	0	0.00	3	24.35	24.50	-3	370	-0.81%
2022/12/13	0	0.00	10	24.20	24.05	-10	367	-2.72%
2022/12/12	0.1	24.20	10.1	24.40	24.35	-10	364	-2.74%
2022/12/09	0	0.00	8	23.75	23.60	-8	353	-2.26%
2022/12/08	0	0.00	11	23.72	23.90	-11	373	-2.94%
2022/12/06	0	0.00	8	24.00	23.80	-8	419	-1.91%
2022/12/05	0	0.00	16	23.83	23.80	-16	413	-3.87%
2022/12/02	0	0.00	11	23.70	23.70	-11	410	-2.68%
2022/12/01	0	0.00	10	23.98	23.80	-10	408	-2.45%
2022/11/30	0	0.00	10.1	23.80	23.90	-10.1	404	-2.49%
2022/11/29	0	0.00	10	23.70	23.75	-10	400	-2.50%
2022/11/28	0	0.00	12	23.33	23.55	-12	398	-3.01%
2022/11/25	0.1	23.10	0	0.00	23.20	0.1	396	0.02%
2022/11/24	0	0.00	10	23.15	23.40	-10	395	-2.53%
2022/11/23	0	0.00	10	23.55	23.40	-10	391	-2.56%
2022/11/22	0	0.00	10	23.60	23.40	-10	389	-2.57%
2022/11/21	0	0.00	10	24.00	23.90	-10	388	-2.58%
2022/11/18	1.1	24.38	10	24.10	23.95	-8.9	385	-2.30%
2022/11/17	7	24.64	27.1	24.53	24.50	-20.1	374	-5.35%
2022/11/16	5	24.09	12.2	24.19	24.50	-7.2	314	-2.28%
2022/11/14	0	0.00	10	22.90	22.90	-10	260	-3.84%
2022/11/11	0	0.00	11	22.74	22.60	-11	257	-4.27%
2022/11/10	1.1	22.97	10	22.30	22.65	-8.9	254	-3.52%
2022/11/09	8.3	23.46	1.4	23.89	23.15	6.9	243	2.85%
2022/11/08	0	0.00	0.1	21.85	21.85	-0.1	197	-0.03%
2022/11/07	0	0.00	0	21.80	21.70	0	199	0.00%
2022/11/03	1	21.20	0.1	21.27	21.30	0.9	198	0.44%
2022/11/02	0	0.00	0.1	20.95	21.00	-0.1	196	-0.03%
2022/10/31	0	0.00	0	20.90	20.55	0	199	0.00%
2022/10/28	1	20.25	1	20.45	20.45	0	199	0.00%
2022/10/27	0.1	20.40	0	0.00	20.60	0.1	198	0.05%
2022/10/26	0.1	20.20	0	0.00	20.20	0.1	198	0.03%
2022/10/21	0	0.00	10	20.51	20.50	-10	194	-5.13%
2022/10/19	0	0.00	0.1	20.90	20.75	-0.1	194	-0.03%
2022/10/18	0	0.00	10	20.80	20.70	-10	194	-5.16%
2022/10/17	0	0.00	10	20.05	20.60	-10	193	-5.17%
2022/10/14	0	0.00	10	20.12	20.30	-10	193	-5.18%
2022/10/12	0.1	20.75	10	20.90	20.70	-9.9	189	-5.24%
2022/10/11	9.1	20.91	4	20.85	20.80	5.1	188	2.69%
2022/10/07	0	0.00	4	21.50	21.45	-4	187	-2.13%
2022/10/06	0	0.00	10	21.20	21.35	-10	187	-5.35%
2022/10/05	0	0.00	10.1	21.55	21.50	-10.1	187	-5.37%
2022/10/04	0.1	21.48	10.2	21.80	21.40	-10.1	186	-5.43%
2022/10/03	6.4	21.08	10	20.80	21.00	-3.6	183	-1.96%
2022/09/30	0	0.00	10	20.20	20.80	-10	182	-5.48%
2022/09/29	0	20.40	10	20.20	20.20	-10	181	-5.48%
2022/09/28	0.1	20.20	1	20.40	19.90	-0.9	179	-0.52%
2022/09/27	0.2	20.80	0	0.00	20.85	0.2	177	0.11%
2022/09/26	0	20.70	0	0.00	20.60	0	177	0.03%
2022/09/23	0.1	21.40	0	0.00	21.25	0.1	175	0.04%
2022/09/22	0	0.00	3.3	21.60	21.70	-3.3	174	-1.89%
2022/09/21	0.1	22.30	1	22.40	21.95	-0.9	171	-0.55%
2022/09/20	0	0.00	13	22.59	22.55	-13	167	-7.78%
2022/09/19	0.1	22.55	11	22.78	22.50	-10.9	165	-6.58%
2022/09/16	2	22.90	11	22.95	22.85	-9	162	-5.53%
2022/09/15	2.1	23.94	25	23.85	23.45	-22.9	156	-14.65%
2022/09/14	1	23.15	23.5	23.11	23.75	-22.5	136	-16.50%
2022/09/13	0	0.00	26.5	22.75	22.75	-26.5	94	-28.04%
2022/09/12	2	20.68	0	0.00	20.70	2	87	2.29%
2022/09/08	0	0.00	10	20.50	20.55	-10	87	-11.40%
2022/09/05	0	0.00	11	20.75	20.80	-11	89	-12.29%
2022/09/02	0	0.00	10	20.85	20.90	-10	89	-11.19%
2022/09/01	0	0.00	12	21.00	21.05	-12	88	-13.51%
2022/08/31	0	0.00	11	21.40	21.30	-11	88	-12.44%
2022/08/30	0	0.00	12	21.40	21.40	-12	87	-13.67%
2022/08/29	0	0.00	10	21.40	21.35	-10	87	-11.44%
2022/08/26	0	0.00	15	21.88	21.70	-15	86	-17.27%
2022/08/23	1	20.80	11	20.80	20.70	-10	80	-12.35%
2022/08/19	0	0.00	12	20.85	20.90	-12	82	-14.49%
2022/08/17	0	0.00	11	20.40	20.65	-11	82	-13.29%
2022/08/16	0	0.00	12	20.80	20.75	-12	78	-15.26%
2022/08/15	0	0.00	12	20.70	20.70	-12	77	-15.45%
2022/08/12	0	0.00	16	20.03	20.15	-16	74	-21.49%
2022/08/11	0	0.00	13	19.31	19.40	-13	71	-18.29%
2022/08/10	2	19.10	11	19.10	19.25	-9	70	-12.81%
2022/08/09	0	0.00	11	19.10	19.20	-11	71	-15.37%
2022/08/08	0	0.00	12	19.15	19.25	-12	77	-15.53%
2022/08/05	0	0.00	5	19.50	19.20	-5	77	-6.49%
2022/08/04	0	0.00	10	18.80	18.70	-10	72	-13.75%
2022/08/01	0	0.00	10	19.10	19.10	-10	73	-13.56%
2022/07/29	2	18.90	3	18.97	18.95	-1	73	-1.36%
2022/07/27	0	0.00	10	19.00	19.00	-10	74	-13.39%
2022/07/26	0	0.00	1	19.00	19.00	-1	74	-1.34%
2022/07/25	0	0.00	3	19.20	19.20	-3	74	-4.04%
2022/07/22	0	0.00	11	19.20	19.05	-11	74	-14.86%
2022/07/21	0	0.00	12	19.01	19.10	-12	76	-15.74%
2022/07/20	0	0.00	6	19.00	18.95	-6	76	-7.86%
2022/07/19	0	0.00	9	19.10	18.85	-9	78	-11.54%
2022/07/18	0	0.00	10	19.00	19.10	-10	77	-12.85%
2022/07/15	0	0.00	4	18.66	18.70	-4	77	-5.13%
2022/07/14	0	0.00	2	18.60	18.65	-2	77	-2.57%
2022/07/12	0	0.00	2	18.05	17.95	-2	77	-2.57%
2022/07/08	0	0.00	1	18.35	18.20	-1	78	-1.27%
2022/07/06	0	0.00	1	17.45	17.40	-1	78	-1.27%
2022/07/05	0	0.00	2	17.50	17.45	-2	80	-2.49%
2022/05/26	0	0.00	1	21.40	21.05	-1	98	-1.01%
2022/05/18	0	0.00	2	20.65	20.65	-2	116	-1.72%
2022/05/17	6	20.42	0	0.00	20.30	6	141	4.23%
2022/05/16	1	20.20	1	20.40	20.45	0	141	0.00%
2022/05/12	2	20.48	5	20.80	20.60	-3	138	-2.16%
2022/05/10	1	20.65	2	20.95	20.85	-1	141	-0.71%
2022/05/09	0	0.00	1	20.70	20.65	-1	141	-0.71%
2022/05/06	0	0.00	1	21.60	21.45	-1	141	-0.71%
2022/04/27	0	0.00	1	21.50	21.50	-1	149	-0.67%
2022/04/25	2	22.30	1	22.35	22.05	1	149	0.67%
2022/04/21	6	22.59	0	0.00	22.70	6	149	4.01%
2022/04/19	1	22.50	1	22.70	22.70	0	151	0.00%
2022/04/14	1	22.65	1	22.85	22.90	0	157	0.00%
2022/04/01	0	0.00	1	23.15	23.85	-1	193	-0.52%
2022/03/29	1	22.75	1	22.90	22.75	0	203	0.00%
2022/03/21	0	0.00	1	23.00	23.00	-1	230	-0.43%
2022/02/23	0	0.00	1	24.00	24.00	-1	478	-0.21%
2022/02/21	1	24.35	0	0.00	24.30	1	481	0.21%
2022/02/18	0	0.00	3	24.78	24.80	-3	483	-0.62%
2022/02/17	1	24.45	4	24.70	24.30	-3	488	-0.62%
2022/02/16	0	0.00	1	23.80	23.80	-1	470	-0.21%
2022/02/08	0	0.00	1	23.60	23.60	-1	476	-0.21%
2022/02/07	1	23.10	5	23.00	23.10	-4	478	-0.84%
2022/01/25	0	0.00	1	22.55	22.45	-1	484	-0.21%
2022/01/24	1	22.75	3	22.85	22.70	-2	487	-0.41%
2022/01/20	0	0.00	1	23.35	23.65	-1	494	-0.20%
2022/01/17	1	23.25	2	23.45	23.40	-1	500	-0.20%
2022/01/06	1	24.05	0	0.00	24.10	1	499	0.20%
2022/01/04	20	24.65	0	0.00	24.45	20	499	4.00%
2021/12/30	6	25.24	6	25.74	25.10	0	496	0.00%
2021/12/28	0	0.00	1	24.90	24.65	-1	479	-0.21%
2021/12/23	6	24.46	1	24.45	24.50	5	475	1.05%
2021/12/22	1	24.65	7	24.89	24.50	-6	473	-1.27%
2021/12/13	0	0.00	1	24.35	24.20	-1	448	-0.22%
2021/12/06	1	24.20	0	0.00	24.20	1	434	0.23%
2021/12/03	5	24.35	0	0.00	24.45	5	434	1.15%
2021/12/02	1	24.80	7	24.81	24.35	-6	434	-1.38%
2021/11/25	5	24.35	0	0.00	24.30	5	402	1.24%
2021/11/24	1	25.05	0	0.00	25.05	1	390	0.26%
2021/11/23	3	25.83	4	26.06	26.00	-1	370	-0.27%
2021/11/15	0	0.00	3	22.80	22.65	-3	227	-1.32%
2021/10/27	0	0.00	7	21.11	21.40	-7	356	-1.96%
2021/10/26	1	20.30	0	0.00	20.30	1	359	0.28%
2021/10/25	0	0.00	1	20.50	20.50	-1	361	-0.28%
2021/10/18	8	20.23	0	0.00	20.20	8	440	1.82%
2021/10/15	0	0.00	5	20.40	20.35	-5	451	-1.11%
2021/09/07	0	0.00	1	22.75	22.90	-1	1,198	-0.08%
2021/09/01	2	23.90	0	0.00	23.80	2	1,218	0.16%
2021/08/25	1	23.75	2	23.50	23.60	-1	1,246	-0.08%
2021/08/19	0	0.00	1	22.60	22.60	-1	1,285	-0.08%
2021/08/16	2	24.00	0	0.00	24.35	2	1,336	0.15%
2021/08/13	1	25.30	0	0.00	24.80	1	1,329	0.08%
2021/08/12	2	26.90	0	0.00	26.35	2	1,313	0.15%
2021/08/11	0	0.00	10	27.08	27.10	-10	1,318	-0.76%
2021/08/10	0	0.00	10	28.03	28.10	-10	1,333	-0.75%
2021/08/09	0	0.00	14	28.76	28.65	-14	1,354	-1.03%
2021/08/06	0	0.00	11	29.46	29.10	-11	1,369	-0.80%
2021/08/05	7	29.01	16	29.19	29.75	-9	1,386	-0.65%
2021/08/04	0	0.00	15	28.40	28.45	-15	1,411	-1.06%
2021/08/03	0	0.00	10	28.11	28.05	-10	1,460	-0.68%
2021/08/02	5	27.80	10	27.80	27.80	-5	1,472	-0.34%
2021/07/30	0	0.00	10	27.80	27.55	-10	1,515	-0.66%
2021/07/29	0	0.00	10	27.80	27.85	-10	1,550	-0.65%
2021/07/28	0	0.00	11	28.03	27.75	-11	1,590	-0.69%
2021/07/27	0	0.00	10	29.00	28.60	-10	1,687	-0.59%
2021/07/26	0	0.00	10	29.00	28.90	-10	1,791	-0.56%
2021/07/23	5	28.95	5	29.00	28.90	0	1,913	0.00%
2021/07/22	0	0.00	15	28.53	29.25	-15	2,021	-0.74%
2021/07/20	0	0.00	11	28.54	28.20	-11	2,574	-0.43%
2021/07/19	0	0.00	10	29.10	29.15	-10	2,902	-0.34%
2021/07/16	0	0.00	10	29.30	29.25	-10	3,015	-0.33%
2021/07/15	0	0.00	10	28.80	28.85	-10	3,090	-0.32%
2021/07/14	0	0.00	10	28.90	28.70	-10	3,098	-0.32%
2021/07/13	1	29.25	12	29.66	28.90	-11	3,094	-0.36%
2021/07/12	1	29.05	10	28.85	28.60	-9	3,072	-0.29%
2021/07/09	0	0.00	5	29.10	28.85	-5	3,071	-0.16%
2021/07/08	1	29.40	2	29.40	29.30	-1	3,089	-0.03%
2021/07/07	5	29.90	20	29.53	29.10	-15	3,172	-0.47%
2021/07/06	2	29.65	14	29.73	29.55	-12	3,205	-0.37%
2021/07/05	33	31.05	33	30.90	30.75	0	3,205	0.00%
2021/07/02	7	30.16	10	29.10	30.35	-3	3,113	-0.10%
2021/07/01	0	0.00	10	28.60	28.25	-10	2,989	-0.33%
2021/06/30	0	0.00	10	28.85	28.60	-10	3,059	-0.33%
2021/06/29	0	0.00	10	29.00	28.70	-10	3,127	-0.32%
2021/06/28	5	28.55	10	28.40	29.30	-5	3,090	-0.16%
2021/06/25	1	28.60	14	27.86	28.75	-13	2,977	-0.44%
2021/06/24	0	0.00	12	26.73	27.10	-12	2,896	-0.41%
2021/06/23	0	0.00	10	26.20	26.10	-10	2,883	-0.35%
2021/06/21	2	25.50	10	26.20	25.70	-8	2,893	-0.28%
2021/06/17	0	0.00	10	26.76	27.10	-10	2,940	-0.34%
2021/06/16	2	26.90	0	0.00	26.80	2	2,953	0.07%
2021/06/15	0	0.00	10	27.16	27.30	-10	2,976	-0.34%
2021/06/10	0	0.00	16	26.61	26.65	-16	2,979	-0.54%
2021/06/09	0	0.00	11	26.30	26.35	-11	2,982	-0.37%
2021/06/08	1	26.20	11	26.14	26.20	-10	2,993	-0.33%
2021/06/07	2	26.25	11	26.35	26.10	-9	3,095	-0.29%
2021/06/04	0	0.00	5	26.65	26.45	-5	3,098	-0.16%
2021/06/03	0	0.00	10	27.00	26.85	-10	3,105	-0.32%
2021/06/02	0	0.00	10	27.00	26.80	-10	3,152	-0.32%
2021/06/01	1	27.20	10	27.28	27.20	-9	3,157	-0.29%
2021/05/28	0	0.00	15	26.43	26.50	-15	3,163	-0.47%
2021/05/27	1	25.60	11	25.69	25.65	-10	3,177	-0.31%
2021/05/26	1	25.55	10	25.68	25.55	-9	3,190	-0.28%
2021/05/25	0	0.00	10	26.41	25.90	-10	3,204	-0.31%
2021/05/24	0	0.00	15	25.17	25.35	-15	3,237	-0.46%
2021/05/20	10	24.28	0	0.00	23.85	10	3,306	0.30%
2021/05/19	1	24.85	10	25.00	24.70	-9	3,371	-0.27%
2021/05/18	0	0.00	1	23.10	24.20	-1	3,384	-0.03%
2021/05/17	1	22.60	3	22.33	22.00	-2	3,417	-0.06%
2021/05/14	1	24.05	0	0.00	24.40	1	3,407	0.03%
2021/05/13	2	24.50	11	24.26	24.50	-9	3,390	-0.27%
2021/05/12	0	0.00	1	23.55	23.70	-1	3,362	-0.03%
2021/05/11	1	26.80	6	26.93	26.05	-5	3,303	-0.15%
2021/05/10	8	29.02	10	28.80	28.85	-2	3,259	-0.06%
2021/05/07	1	29.30	12	29.25	29.50	-11	3,243	-0.34%
2021/05/06	2	28.55	5	29.20	28.00	-3	3,198	-0.09%
2021/05/05	0	0.00	10	29.05	28.65	-10	3,165	-0.32%
2021/05/03	0	0.00	10	33.70	32.05	-10	3,037	-0.33%
2021/04/29	2	34.00	35	34.49	35.60	-33	2,929	-1.13%
2021/04/28	2	37.15	18	37.86	36.15	-16	2,814	-0.57%
2021/04/27	5	38.16	17	38.77	36.70	-12	2,724	-0.44%
2021/04/26	13	37.13	33	37.38	37.50	-20	2,428	-0.82%
2021/04/23	36	32.83	32	32.68	34.10	4	2,190	0.18%
2021/04/22	23	31.27	32	32.53	31.00	-9	1,879	-0.48%
2021/04/21	5	31.65	4	31.35	32.00	1	1,776	0.06%
2021/04/19	0	0.00	13	29.75	29.75	-13	1,787	-0.73%
2021/04/16	0	0.00	10	29.95	29.90	-10	2,150	-0.47%
2021/04/15	0	0.00	10	29.65	29.65	-10	2,196	-0.46%
2021/04/14	2	29.95	0	0.00	29.65	2	2,202	0.09%
2021/04/13	8	31.55	15	31.22	30.30	-7	2,196	-0.32%
2021/04/12	3	30.75	14	30.53	31.40	-11	2,119	-0.52%
2021/04/09	0	0.00	13	30.90	31.25	-13	2,102	-0.62%
2021/04/08	30	30.94	12	30.98	31.05	18	2,093	0.86%
2021/04/07	12	31.27	0	0.00	31.05	12	2,136	0.56%
2021/04/06	34	31.84	17	31.70	31.60	17	2,161	0.79%
2021/04/01	36	30.95	15	31.25	30.80	21	2,165	0.97%
2021/03/31	0	0.00	11	29.87	29.90	-11	2,108	-0.52%
2021/03/30	0	0.00	10	30.11	30.15	-10	2,133	-0.47%
2021/03/29	0	0.00	10	29.80	30.10	-10	2,238	-0.45%
2021/03/26	0	0.00	10	29.70	29.70	-10	2,284	-0.44%
2021/03/25	0	0.00	10	29.70	29.45	-10	2,298	-0.44%
2021/03/24	0	0.00	10	30.00	29.95	-10	2,293	-0.44%
2021/03/23	1	30.10	11	30.20	30.25	-10	2,299	-0.43%
2021/03/22	0	0.00	3	30.55	30.55	-3	2,295	-0.13%
2021/03/19	0	0.00	10	30.05	30.10	-10	2,279	-0.44%
2021/03/18	6	30.36	10	30.35	30.35	-4	2,284	-0.18%
2021/03/17	0	0.00	10	31.05	30.85	-10	2,386	-0.42%
2021/03/16	0	0.00	10	30.90	30.85	-10	2,423	-0.41%
2021/03/15	0	0.00	10	30.60	30.70	-10	2,430	-0.41%
2021/03/12	0	0.00	10	30.45	30.35	-10	2,460	-0.41%
2021/03/11	1	30.80	20	30.35	30.50	-19	2,545	-0.75%
2021/03/10	1	31.10	7	31.20	30.85	-6	2,535	-0.24%
2021/03/09	0	0.00	6	31.10	31.00	-6	2,711	-0.22%
2021/03/08	5	32.13	13	31.59	30.90	-8	3,035	-0.26%
2021/03/05	2	31.33	10	31.40	31.70	-8	3,105	-0.26%
2021/03/04	0	0.00	11	31.30	31.75	-11	3,095	-0.36%
2021/03/03	0	0.00	10	31.03	31.40	-10	3,079	-0.32%
2021/03/02	0	0.00	26	32.09	31.20	-26	3,070	-0.85%
2021/02/26	0	0.00	1	31.60	31.60	-1	3,055	-0.03%
2021/02/25	2	31.63	11	31.53	31.65	-9	3,055	-0.29%
2021/02/24	3	31.90	11	31.86	31.45	-8	3,056	-0.26%
2021/02/23	0	0.00	12	31.50	32.20	-12	3,002	-0.40%
2021/02/22	1	31.30	10	31.25	31.30	-9	2,963	-0.30%
2021/02/19	1	31.30	11	31.24	31.25	-10	3,010	-0.33%
2021/02/18	0	0.00	11	30.81	30.90	-11	2,976	-0.37%
2021/02/17	1	30.40	10	30.43	30.60	-9	2,957	-0.30%
2021/02/05	0	0.00	17	28.96	29.45	-17	2,904	-0.59%
2021/02/04	0	0.00	10	28.70	28.50	-10	2,887	-0.35%
2021/02/03	0	0.00	10	28.70	28.55	-10	2,887	-0.35%
2021/02/02	0	0.00	10	28.15	28.10	-10	2,898	-0.34%
2021/02/01	2	27.80	10	27.70	27.85	-8	2,896	-0.28%
2021/01/29	0	0.00	10	28.61	28.25	-10	2,886	-0.35%
2021/01/28	1	28.55	1	28.75	28.75	0	2,881	0.00%
2021/01/27	0	0.00	10	28.90	28.95	-10	2,877	-0.35%
2021/01/26	0	0.00	10	28.60	28.60	-10	2,869	-0.35%
2021/01/25	5	28.60	10	28.56	28.95	-5	2,860	-0.17%
2021/01/22	1	28.30	11	28.44	28.80	-10	2,851	-0.35%
2021/01/21	2	28.98	11	29.12	28.50	-9	2,841	-0.32%
2021/01/20	2	29.28	10	28.70	28.50	-8	2,826	-0.28%
2021/01/19	0	0.00	10	30.23	30.05	-10	2,795	-0.36%
2021/01/18	1	29.90	2	30.30	30.15	-1	2,785	-0.04%
2021/01/15	0	0.00	10	30.00	29.90	-10	2,750	-0.36%
2021/01/14	0	0.00	11	30.69	30.45	-11	2,724	-0.40%
2021/01/13	0	0.00	10	30.55	30.35	-10	2,708	-0.37%
2021/01/12	9	31.89	12	31.18	30.50	-3	2,683	-0.11%
2021/01/11	2	32.90	16	33.08	32.80	-14	2,600	-0.54%
2021/01/08	6	31.05	27	29.89	31.05	-21	2,231	-0.94%
2021/01/07	0	0.00	11	29.47	29.55	-11	2,216	-0.50%
2021/01/06	1	29.20	13	29.77	29.05	-12	2,202	-0.54%
2021/01/05	0	0.00	11	30.01	29.85	-11	2,182	-0.50%
2021/01/04	1	29.85	10	30.00	29.80	-9	2,173	-0.41%
2020/12/31	1	30.60	1	31.10	30.40	0	2,139	0.00%
2020/12/30	1	30.70	16	31.09	30.70	-15	2,119	-0.71%
2020/12/29	2	30.65	10	30.80	30.60	-8	2,053	-0.39%
2020/12/28	11	30.94	24	30.99	30.60	-13	2,003	-0.65%
2020/12/25	1	30.05	12	30.38	30.00	-11	1,906	-0.58%
2020/12/24	0	0.00	10	30.55	30.30	-10	1,884	-0.53%
2020/12/23	12	30.48	8	30.53	30.70	4	1,859	0.22%
2020/12/22	0	0.00	12	29.67	30.05	-12	1,751	-0.69%
2020/12/21	6	29.47	13	29.44	29.45	-7	1,701	-0.41%
2020/12/18	0	0.00	10	29.00	28.95	-10	1,694	-0.59%
2020/12/17	1	29.05	11	29.28	29.00	-10	1,689	-0.59%
2020/12/16	1	29.20	11	29.30	29.00	-10	1,677	-0.60%
2020/12/15	5	29.15	10	29.30	28.80	-5	1,666	-0.30%
2020/12/14	1	30.15	10	30.20	30.15	-9	1,634	-0.55%
2020/12/11	2	30.50	13	30.60	30.80	-11	1,613	-0.68%
2020/12/10	0	0.00	16.4	30.16	30.50	-16.4	1,483	-1.11%
2020/12/09	3	29.60	10	29.70	29.70	-7	1,437	-0.49%
2020/12/08	4	29.43	40	29.34	29.35	-36	1,418	-2.54%
2020/12/07	16	30.56	9	31.19	29.95	7	1,379	0.51%
2020/12/04	29	30.68	59	30.84	30.95	-30	1,284	-2.33%
2020/12/03	19	30.53	53	30.74	30.80	-34	1,192	-2.85%
2020/12/02	82	30.50	30	30.61	30.00	52	1,011	5.14%
2020/12/01	33	27.75	17	27.11	28.75	16	679	2.35%
2020/11/30	0	0.00	10	26.20	26.15	-10	573	-1.74%
2020/11/27	0	0.00	15	26.18	26.35	-15	567	-2.64%
2020/11/26	0	0.00	10	26.20	26.30	-10	570	-1.75%
2020/11/25	0	0.00	0.1	26.30	26.05	-0.1	567	-0.01%
2020/11/24	2	26.55	10	26.75	26.65	-8	554	-1.44%
2020/11/23	0	0.00	12	26.80	27.20	-12	534	-2.24%
2020/11/20	0	0.00	10	26.25	26.25	-10	509	-1.96%
2020/11/19	2	26.30	10	26.10	26.15	-8	502	-1.59%
2020/11/18	24	26.44	24	26.51	26.80	0	483	0.00%
2020/11/17	0	0.00	15	25.23	26.00	-15	404	-3.71%
2020/11/16	0	0.00	12	24.66	24.70	-12	383	-3.13%
2020/11/13	0	0.00	10	24.08	24.15	-10	401	-2.49%
2020/11/12	0	0.00	10	24.10	24.05	-10	404	-2.47%
2020/11/11	0	0.00	10	24.10	24.15	-10	409	-2.44%
2020/11/10	0	0.00	10	24.26	23.95	-10	416	-2.40%
2020/11/09	0	0.00	10	23.85	23.95	-10	417	-2.40%
2020/11/06	0	0.00	10	23.83	23.75	-10	427	-2.34%
2020/11/05	0	0.00	10	23.78	23.80	-10	441	-2.26%
2020/11/04	0	0.00	10	23.70	23.85	-10	449	-2.22%
2020/11/03	0	0.00	10	23.85	23.80	-10	453	-2.20%
2020/11/02	0	0.00	10	23.45	23.55	-10	460	-2.17%
2020/10/30	0	0.00	10	23.70	23.50	-10	466	-2.14%
2020/10/29	0	0.00	10	23.51	23.65	-10	468	-2.13%
2020/10/28	0	0.00	10	23.75	23.80	-10	469	-2.13%
2020/10/27	0	0.00	10	23.90	23.80	-10	471	-2.12%
2020/10/26	0	0.00	11	24.21	24.05	-11	476	-2.31%
2020/10/23	0	0.00	10	23.78	24.00	-10	475	-2.11%
2020/10/22	0	0.00	10	23.60	23.65	-10	480	-2.08%
2020/10/21	0	0.00	10	23.65	23.50	-10	492	-2.03%
2020/10/20	0	0.00	10	23.82	23.70	-10	499	-2.00%
2020/10/19	0	0.00	10	23.67	23.85	-10	506	-1.97%
2020/10/16	0	0.00	10	23.80	23.65	-10	516	-1.94%
2020/10/15	1	24.20	11	24.15	24.00	-10	521	-1.92%
2020/10/14	0	0.00	10	23.85	24.05	-10	497	-2.01%
2020/10/13	1	23.90	10	23.76	23.80	-9	512	-1.75%
2020/10/12	0	0.00	10	24.05	23.95	-10	523	-1.91%
2020/10/08	0	0.00	10	23.78	23.90	-10	536	-1.86%
2020/10/07	0	0.00	10	23.90	23.85	-10	584	-1.71%
2020/10/06	0	0.00	12	23.55	23.85	-12	606	-1.98%
2020/10/05	0	0.00	10	23.21	23.15	-10	628	-1.59%
2020/09/30	0	0.00	10	23.00	23.00	-10	659	-1.52%
2020/09/29	0	0.00	10	22.90	22.95	-10	675	-1.48%
2020/09/28	0	0.00	15	23.13	22.90	-15	701	-2.14%
2020/09/25	0	0.00	10	22.70	22.60	-10	718	-1.39%
2020/09/24	0	0.00	10	23.00	22.95	-10	763	-1.31%
2020/09/23	0	0.00	7	23.80	23.40	-7	802	-0.87%
2020/09/22	0	0.00	10	23.56	23.55	-10	815	-1.23%
2020/09/21	0	0.00	2	24.00	23.85	-2	824	-0.24%
2020/09/18	0	0.00	10	24.06	24.00	-10	844	-1.18%
2020/09/17	0	0.00	10	24.00	24.00	-10	857	-1.17%
2020/09/16	0	0.00	10	24.05	24.00	-10	872	-1.15%
2020/09/15	0	0.00	12	24.02	24.05	-12	898	-1.34%
2020/09/14	0	0.00	10	24.00	23.80	-10	906	-1.10%
2020/09/11	0	0.00	10	23.60	23.55	-10	928	-1.08%
2020/09/10	0	0.00	10	23.65	23.65	-10	989	-1.01%
2020/09/09	0	0.00	10	23.65	23.75	-10	1,023	-0.98%
2020/09/08	0	0.00	10	24.00	23.90	-10	1,032	-0.97%
2020/09/07	0	0.00	10	24.08	24.00	-10	1,046	-0.96%
2020/09/04	0	0.00	10	24.03	23.90	-10	1,063	-0.94%
2020/09/03	0	0.00	10	24.00	24.40	-10	1,074	-0.93%
2020/09/02	0	0.00	10	23.61	23.85	-10	1,074	-0.93%
2020/09/01	0	0.00	10	23.88	24.00	-10	1,095	-0.91%
2020/08/28	0	0.00	10	23.70	23.70	-10	1,133	-0.88%
2020/08/27	0	0.00	10	23.82	23.90	-10	1,153	-0.87%
2020/08/26	0	0.00	10	23.90	23.95	-10	1,170	-0.85%
2020/08/25	0	0.00	12	23.61	23.55	-12	1,184	-1.01%
2020/08/24	3	23.05	10	23.00	23.10	-7	1,193	-0.59%
2020/08/21	0	0.00	10	22.88	22.85	-10	1,220	-0.82%
2020/08/20	2	23.00	10	22.68	22.35	-8	1,239	-0.65%
2020/08/19	2	24.00	5	24.30	24.00	-3	1,291	-0.23%
2020/08/18	0	0.00	10	24.50	24.45	-10	1,291	-0.77%
2020/08/17	0	0.00	10	24.90	24.95	-10	1,358	-0.74%
2020/08/14	0	0.00	10	24.51	24.60	-10	1,367	-0.73%
2020/08/13	0	0.00	11	24.60	24.65	-11	1,381	-0.80%
2020/08/12	0	0.00	10	25.15	25.20	-10	1,376	-0.73%
2020/08/11	0	0.00	10	26.15	25.70	-10	1,374	-0.73%
2020/08/10	1	26.85	0	0.00	26.30	1	1,377	0.07%
2020/08/07	0	0.00	10	26.75	26.70	-10	1,397	-0.72%
2020/08/06	0	0.00	10	26.85	26.75	-10	1,415	-0.71%
2020/08/05	0	0.00	10	26.87	27.20	-10	1,451	-0.69%
2020/08/04	0	0.00	10	26.65	26.65	-10	1,586	-0.63%
2020/08/03	0	0.00	10	26.55	26.55	-10	1,668	-0.60%
2020/07/31	0	0.00	10	26.40	26.55	-10	1,706	-0.59%
2020/07/30	0	0.00	10	26.45	26.65	-10	1,736	-0.58%
2020/07/29	0	0.00	10	26.00	26.15	-10	1,769	-0.57%
2020/07/28	0	0.00	10	26.10	25.65	-10	1,801	-0.56%
2020/07/27	0	0.00	40	26.22	26.10	-40	1,827	-2.19%
2020/07/24	5	26.85	10	26.80	26.80	-5	1,880	-0.27%
2020/07/23	0	0.00	10	27.55	27.40	-10	1,898	-0.53%
2020/07/22	0	0.00	10	27.40	27.70	-10	1,918	-0.52%
2020/07/21	1	27.25	10	27.35	27.10	-9	1,939	-0.46%
2020/07/20	0	0.00	10	26.70	26.70	-10	1,988	-0.50%
2020/07/17	0	0.00	5	27.50	27.05	-5	2,035	-0.25%
2020/07/16	7	27.87	10	27.75	27.90	-3	2,184	-0.14%
2020/07/15	0	0.00	10	28.37	27.95	-10	2,297	-0.44%
2020/07/14	1	28.40	10	28.70	28.40	-9	2,323	-0.39%
2020/07/13	0	0.00	17	28.90	28.90	-17	2,321	-0.73%
2020/07/10	4	28.56	11	28.50	28.30	-7	2,325	-0.30%
2020/07/09	0	0.00	10	29.15	28.85	-10	2,326	-0.43%
2020/07/08	0	0.00	10	28.50	28.40	-10	2,320	-0.43%
2020/07/07	10	28.90	10	28.85	28.60	0	2,329	0.00%
2020/07/06	1	29.35	10	29.40	29.25	-9	2,377	-0.38%
2020/07/03	10	31.25	17	31.31	31.25	-7	2,400	-0.29%
2020/07/02	20	30.95	24	30.93	31.25	-4	2,414	-0.17%
2020/07/01	0	0.00	10	30.50	30.60	-10	2,424	-0.41%
2020/06/30	0	0.00	10	30.30	30.40	-10	2,484	-0.40%
2020/06/29	0	0.00	11	30.23	30.30	-11	2,521	-0.44%
2020/06/24	0	0.00	10	30.30	30.30	-10	2,557	-0.39%
2020/06/23	6	30.29	10	30.30	30.20	-4	2,615	-0.15%
2020/06/22	2	30.38	10	30.25	30.35	-8	2,642	-0.30%
2020/06/19	6	30.15	10	30.15	30.15	-4	2,683	-0.15%
2020/06/18	6	30.10	12	30.03	30.05	-6	2,711	-0.22%
2020/06/17	13	30.21	23	30.30	30.35	-10	2,708	-0.37%
2020/06/16	2	30.05	15	29.80	30.05	-13	2,681	-0.48%
2020/06/15	2	28.90	11	28.99	28.90	-9	2,684	-0.34%
2020/06/12	0	0.00	10	28.50	28.90	-10	2,715	-0.37%
2020/06/11	4	29.06	20	29.20	28.90	-16	2,747	-0.58%
2020/06/10	1	29.45	10	29.40	29.60	-9	2,770	-0.32%
2020/06/09	0	0.00	10	29.90	29.50	-10	2,826	-0.35%
2020/06/08	0	0.00	11	30.20	30.00	-11	2,910	-0.38%
2020/06/05	10	30.10	10	30.15	30.20	0	3,096	0.00%
2020/06/04	10	30.05	0	0.00	29.80	10	3,303	0.30%
2020/06/03	0	0.00	10	29.95	29.95	-10	3,419	-0.29%
2020/06/02	2	30.00	12	30.09	29.90	-10	3,441	-0.29%
2020/06/01	3	29.92	12	29.99	30.00	-9	3,531	-0.25%
2020/05/29	0	0.00	10	29.45	29.55	-10	3,529	-0.28%
2020/05/28	3	29.75	10	29.80	29.10	-7	3,575	-0.20%
2020/05/27	3	29.92	10	29.87	29.80	-7	3,566	-0.20%
2020/05/26	0	0.00	17	30.09	30.15	-17	3,598	-0.47%
2020/05/25	0	0.00	19	29.59	29.65	-19	3,625	-0.52%
2020/05/22	14	29.40	19	29.59	29.40	-5	3,632	-0.14%
2020/05/21	2	28.70	13	28.71	28.85	-11	3,586	-0.31%
2020/05/20	1	28.40	11	28.45	28.45	-10	3,585	-0.28%
2020/05/19	0	0.00	10	28.33	28.35	-10	3,587	-0.28%
2020/05/18	0	0.00	10	28.29	28.05	-10	3,597	-0.28%
2020/05/15	2	27.85	11	28.07	28.10	-9	3,621	-0.25%
2020/05/14	1	28.60	10	28.60	28.10	-9	3,652	-0.25%
2020/05/13	11	28.70	20	28.85	28.95	-9	3,666	-0.25%
2020/05/12	1	28.60	62	28.75	28.55	-61	3,735	-1.63%
2020/05/11	9	29.76	78	29.44	29.20	-69	3,846	-1.79%
2020/05/08	51	32.13	36	32.34	32.35	15	3,751	0.40%
2020/05/07	0	0.00	18	31.26	31.70	-18	3,689	-0.49%
2020/05/06	9	31.15	10	31.00	31.15	-1	3,695	-0.03%
2020/05/05	0	0.00	15	30.83	30.80	-15	3,796	-0.40%
2020/05/04	11	31.09	12	30.48	31.00	-1	3,828	-0.03%
2020/04/30	14	30.74	16	30.68	30.65	-2	3,820	-0.05%
2020/04/29	71	31.04	11	30.86	30.55	60	3,829	1.57%
2020/04/28	1	30.20	10	30.30	30.10	-9	3,824	-0.24%
2020/04/27	1	30.20	15	30.00	30.15	-14	3,838	-0.36%
2020/04/24	1	30.10	11	30.05	29.85	-10	3,985	-0.25%
2020/04/23	6	30.43	10	30.02	29.95	-4	4,109	-0.10%
2020/04/22	1	29.60	20	29.94	30.40	-19	4,070	-0.47%
2020/04/21	19	30.34	25.5	30.36	30.30	-6.5	4,030	-0.16%
2020/04/20	16	30.22	27	29.98	29.65	-11	3,886	-0.28%
2020/04/17	1	29.90	6	29.10	28.90	-5	3,783	-0.13%
2020/04/16	0	0.00	20	29.28	29.20	-20	3,753	-0.53%
2020/04/15	10	28.80	15	28.75	28.70	-5	3,738	-0.13%
2020/04/14	5	28.84	10	28.65	28.70	-5	3,759	-0.13%
2020/04/13	0	0.00	11	28.56	28.30	-11	3,772	-0.29%
2020/04/10	0	0.00	10	28.25	28.15	-10	3,774	-0.26%
2020/04/09	7	28.71	19	28.78	28.50	-12	3,806	-0.32%
2020/04/08	0	0.00	10	28.21	28.30	-10	3,832	-0.26%
2020/04/07	7	28.29	22	28.05	28.30	-15	3,813	-0.39%
2020/04/06	3	26.73	13	26.91	27.30	-10	3,798	-0.26%
2020/04/01	0	0.00	21	26.53	26.75	-21	3,860	-0.54%
2020/03/31	5	26.30	10	25.80	25.90	-5	3,832	-0.13%
2020/03/30	2	24.98	20	25.11	25.60	-18	3,846	-0.47%
2020/03/27	25	25.65	20	25.47	24.60	5	3,910	0.13%
2020/03/26	10	24.34	33	24.43	24.70	-23	4,088	-0.56%
2020/03/25	0	0.00	15	24.42	24.50	-15	4,138	-0.36%
2020/03/24	7	21.78	14	21.79	22.40	-7	4,536	-0.15%
2020/03/23	0	0.00	10	20.40	20.40	-10	4,862	-0.21%
2020/03/20	11	20.89	13	20.66	20.95	-2	5,224	-0.04%
2020/03/19	5	19.28	0	0.00	19.05	5	5,205	0.10%
2020/03/18	6	22.24	17	22.02	21.15	-11	5,183	-0.21%
2020/03/17	8	22.29	12	22.26	21.55	-4	5,188	-0.08%
2020/03/16	8	25.37	32	25.09	23.75	-24	5,178	-0.46%
2020/03/13	7	24.41	17	24.44	25.50	-10	5,156	-0.19%
2020/03/12	7	27.26	46	28.67	26.60	-39	5,101	-0.76%
2020/03/11	8	30.98	15	31.00	29.50	-7	5,018	-0.14%
2020/03/10	62	30.31	26	30.33	31.70	36	4,819	0.75%
2020/03/09	0	0.00	18	30.24	29.30	-18	4,611	-0.39%
2020/03/06	0	0.00	20	29.59	29.60	-20	4,509	-0.44%
2020/03/05	10	29.83	14	30.03	29.25	-4	4,481	-0.09%
2020/03/04	1	29.05	10	29.00	29.00	-9	4,376	-0.21%
2020/03/03	2	28.95	12	29.21	28.95	-10	4,379	-0.23%
2020/03/02	0	0.00	10	28.20	28.00	-10	4,328	-0.23%
2020/02/27	3	28.77	12	28.63	28.30	-9	4,322	-0.21%
2020/02/26	5	29.95	10	29.90	29.45	-5	4,287	-0.12%
2020/02/25	0	0.00	17	28.76	29.35	-17	4,308	-0.39%
2020/02/24	6	29.30	11	29.25	29.15	-5	4,309	-0.12%
2020/02/21	0	0.00	10	29.20	29.05	-10	4,353	-0.23%
2020/02/20	5	29.45	25	29.33	29.20	-20	4,362	-0.46%
2020/02/19	1	29.00	10	29.10	29.00	-9	4,380	-0.21%
2020/02/18	1	29.35	15	29.30	29.05	-14	4,401	-0.32%
2020/02/17	3	30.03	10	29.80	29.50	-7	4,414	-0.16%
2020/02/14	2	29.80	10	30.00	30.05	-8	4,553	-0.18%
2020/02/13	3	30.05	20	30.19	29.40	-17	4,545	-0.37%
2020/02/12	29	29.81	34	29.83	30.10	-5	4,483	-0.11%
2020/02/11	5	29.30	14	28.64	29.30	-9	4,329	-0.21%
2020/02/10	2	27.85	10	28.05	27.85	-8	4,284	-0.19%
2020/02/07	5	28.58	10	28.90	28.35	-5	4,265	-0.12%
2020/02/06	15	29.17	32	29.04	29.45	-17	4,221	-0.40%
2020/02/05	6	28.13	30	28.23	27.95	-24	4,086	-0.59%
2020/02/04	24	27.44	10	27.30	27.40	14	4,019	0.35%
2020/02/03	6	26.26	20	27.11	27.10	-14	3,995	-0.35%
2020/01/31	2	26.90	18	27.45	27.65	-16	3,951	-0.40%
2020/01/30	6	27.14	10	27.25	27.10	-4	3,915	-0.10%
2020/01/20	19	30.24	18	30.55	30.10	1	3,871	0.03%
2020/01/17	14	29.47	18	29.38	29.95	-4	3,698	-0.11%
2020/01/16	2	28.10	10	28.20	28.00	-8	3,542	-0.23%
2020/01/15	0	0.00	10	28.30	28.20	-10	3,523	-0.28%
2020/01/14	1	28.20	18	28.34	28.10	-17	3,504	-0.49%
2020/01/10	0	0.00	10	27.85	27.70	-10	3,462	-0.29%
2020/01/09	1	28.35	10	28.25	28.20	-9	3,463	-0.26%
2020/01/08	2	28.03	12	28.15	27.90	-10	3,434	-0.29%
2020/01/07	0	0.00	10	27.56	27.65	-10	3,387	-0.30%
2020/01/06	0	0.00	15	28.38	28.30	-15	3,354	-0.45%
2020/01/03	2	29.18	11	28.66	28.75	-9	3,334	-0.27%
2020/01/02	10	29.57	23	29.40	29.50	-13	3,281	-0.40%
2019/12/31	10	28.65	10	28.50	28.65	0	3,186	0.00%
2019/12/30	0	0.00	10	28.70	28.55	-10	3,165	-0.32%
2019/12/27	1	29.55	11	29.27	29.10	-10	3,122	-0.32%
2019/12/26	4	28.84	16.1	28.80	28.70	-12.1	3,017	-0.40%
2019/12/25	1	29.35	0	0.00	29.30	1	2,970	0.03%
2019/12/24	16	29.36	12	30.00	29.45	4	2,917	0.14%
2019/12/23	14	31.87	11	32.07	30.90	3	2,803	0.11%
2019/12/20	16	31.46	22.1	31.35	31.55	-6.1	2,566	-0.24%
2019/12/19	17	31.70	25	31.72	31.50	-8	2,484	-0.32%
2019/12/18	1	30.50	40	30.18	31.25	-39	2,032	-1.92%
2019/12/17	15	27.56	40	28.16	28.45	-25	1,697	-1.47%
2019/12/16	1	25.65	11	25.85	26.00	-10	1,343	-0.74%
2019/12/13	0	0.00	10	25.50	25.35	-10	1,335	-0.75%
2019/12/12	0	0.00	10	25.95	25.85	-10	1,329	-0.75%
2019/12/11	1	25.35	12	25.36	25.95	-11	1,299	-0.85%
2019/12/10	2	25.45	10	25.10	25.50	-8	1,276	-0.63%
2019/12/09	1	25.45	12	25.28	25.10	-11	1,270	-0.87%
2019/12/06	0	0.00	31	25.92	25.85	-31	1,277	-2.43%
2019/12/05	0	0.00	10	25.70	25.75	-10	1,283	-0.78%
2019/12/04	4	25.68	14	25.75	25.50	-10	1,393	-0.72%
2019/12/03	3	25.90	10	25.08	26.00	-7	1,401	-0.50%
2019/12/02	0	0.00	10	24.35	24.55	-10	1,382	-0.72%
2019/11/29	0	0.00	12	25.16	25.00	-12	1,388	-0.86%
2019/11/28	0	0.00	10	25.05	25.10	-10	1,420	-0.70%
2019/11/27	1	25.65	10	25.58	25.35	-9	1,454	-0.62%
2019/11/26	0	0.00	10	25.60	25.45	-10	1,695	-0.59%
2019/11/25	0	0.00	11	25.80	25.60	-11	1,705	-0.65%
2019/11/22	7	26.19	23	26.55	26.10	-16	1,702	-0.94%
2019/11/21	5	26.23	12	25.90	26.60	-7	1,595	-0.44%
2019/11/20	2	25.70	170	26.08	25.90	-168	1,595	-10.53%	大賣/鉅額交易
2019/11/19	0	0.00	11	25.90	25.40	-11	1,549	-0.71%
2019/11/18	2	26.25	16	26.06	26.00	-14	1,553	-0.90%
2019/11/15	0	0.00	48	25.76	25.85	-48	1,548	-3.10%
2019/11/14	22	25.58	14	25.88	25.75	8	1,566	0.51%
2019/11/13	3	26.07	20.1	25.79	26.15	-17.1	1,535	-1.11%
2019/11/12	0	0.00	11	24.18	24.50	-11	1,366	-0.80%
2019/11/11	101	23.60	12	24.05	23.50	89	1,384	6.43%	大買/
2019/11/08	0	0.00	10	22.23	22.55	-10	1,367	-0.73%
2019/11/07	0	0.00	10	22.20	22.20	-10	1,387	-0.72%
2019/11/06	0	0.00	10	22.40	22.30	-10	1,397	-0.72%
2019/11/05	1	22.55	12	22.73	22.55	-11	1,408	-0.78%
2019/11/04	3	22.88	10	22.90	22.85	-7	1,426	-0.49%
2019/11/01	0	0.00	10	22.83	22.85	-10	1,449	-0.69%
2019/10/31	0	0.00	10	23.23	23.00	-10	1,457	-0.69%
2019/10/30	0	0.00	10	23.60	23.45	-10	1,469	-0.68%
2019/10/29	6	23.40	17	23.72	23.35	-11	1,521	-0.72%
2019/10/28	0	0.00	10	22.90	22.80	-10	1,546	-0.65%
2019/10/25	0	0.00	70	22.92	22.85	-70	1,576	-4.44%
2019/10/24	0	0.00	26	22.81	22.75	-26	1,593	-1.63%
2019/10/23	0	0.00	10	22.81	22.85	-10	1,661	-0.60%
2019/10/22	0	0.00	10	22.80	22.70	-10	1,755	-0.57%
2019/10/21	0	0.00	10	22.70	22.65	-10	1,863	-0.54%
2019/10/18	0	0.00	10	23.20	22.80	-10	1,902	-0.53%
2019/10/17	0	0.00	11	23.27	22.80	-11	1,936	-0.57%
2019/10/16	1	22.45	10	22.46	22.35	-9	1,986	-0.45%
2019/10/15	0	0.00	11	22.50	22.50	-11	2,021	-0.54%
2019/10/14	0	0.00	10	22.41	22.35	-10	2,126	-0.47%
2019/10/09	0	0.00	14	22.58	22.50	-14	2,225	-0.63%
2019/10/08	0	0.00	10	23.20	23.00	-10	2,279	-0.44%
2019/10/07	0	0.00	10	23.65	23.30	-10	2,376	-0.42%
2019/10/04	0	0.00	10	23.80	23.65	-10	2,385	-0.42%
2019/10/03	0	0.00	10	23.90	24.10	-10	2,381	-0.42%
2019/10/02	0	0.00	10	23.85	24.35	-10	2,377	-0.42%
2019/10/01	0	0.00	20	23.41	23.85	-20	2,369	-0.84%
2019/09/27	0	0.00	12	23.12	23.05	-12	2,365	-0.51%
2019/09/26	0	0.00	10	23.70	23.45	-10	2,356	-0.42%
2019/09/25	7	23.71	10	23.58	23.50	-3	2,350	-0.13%
2019/09/24	10	24.05	10	24.20	24.05	0	2,336	0.00%
2019/09/23	0	0.00	10	24.30	24.30	-10	2,325	-0.43%
2019/09/20	23	24.84	12	24.83	24.80	11	2,311	0.48%
2019/09/19	0	0.00	10	24.10	25.40	-10	2,281	-0.44%
2019/09/18	1	24.15	10	24.15	24.10	-9	2,253	-0.40%
2019/09/17	0	0.00	10	24.63	24.30	-10	2,245	-0.45%
2019/09/16	3	24.62	10	24.35	24.30	-7	2,238	-0.31%
2019/09/12	0	0.00	10	25.40	25.10	-10	2,236	-0.45%
2019/09/11	0	0.00	18	24.94	24.80	-18	2,235	-0.81%
2019/09/10	4	25.05	15	24.92	25.25	-11	2,220	-0.50%
2019/09/09	10	25.75	13	25.54	25.30	-3	2,197	-0.14%
2019/09/06	37	26.14	13	26.53	26.10	24	2,168	1.11%
2019/09/05	0	0.00	12	24.56	24.65	-12	2,049	-0.59%
2019/09/04	0	0.00	10	24.10	24.30	-10	2,015	-0.50%
2019/09/03	10	23.90	11	24.05	23.90	-1	2,001	-0.05%
2019/09/02	4	24.39	14	24.14	24.30	-10	1,984	-0.50%
2019/08/30	7	23.61	15	23.48	23.75	-8	1,949	-0.41%
2019/08/29	11	25.46	16	24.78	22.85	-5	1,900	-0.26%
2019/08/28	0	0.00	10	23.05	23.50	-10	1,653	-0.60%
2019/08/27	0	0.00	29	22.86	22.75	-29	1,627	-1.78%
2019/08/26	0	0.00	10	22.10	22.10	-10	1,609	-0.62%
2019/08/23	0	0.00	10	23.38	22.80	-10	1,597	-0.63%
2019/08/22	0	0.00	17	22.89	22.90	-17	1,561	-1.09%
2019/08/21	10	23.30	13	23.00	23.00	-3	1,536	-0.20%
2019/08/20	0	0.00	10	23.00	22.95	-10	1,510	-0.66%
2019/08/19	0	0.00	60	23.10	23.05	-60	1,473	-4.07%
2019/08/16	5	22.10	0	0.00	22.05	5	1,422	0.35%
2019/08/15	31	21.95	11	21.82	21.60	20	1,405	1.42%
2019/08/14	32	22.39	13	22.22	22.20	19	1,394	1.36%
2019/08/13	2	21.13	12	21.23	21.20	-10	1,352	-0.74%
2019/08/12	1	21.20	10	21.00	21.00	-9	1,357	-0.66%
2019/08/08	0	0.00	10	21.20	21.35	-10	1,344	-0.74%
2019/08/07	0	0.00	11	20.75	20.75	-11	1,339	-0.82%
2019/08/06	2	19.60	16	20.13	20.55	-14	1,331	-1.05%
2019/08/05	2	21.08	11	21.17	19.95	-9	1,319	-0.68%
2019/08/01	2	21.93	0	0.00	21.95	2	1,336	0.15%
2019/07/31	3	22.17	1	21.60	22.40	2	1,328	0.15%
2019/07/30	1	21.10	0	0.00	21.05	1	1,276	0.08%
2019/07/29	0	0.00	10	22.58	22.55	-10	1,252	-0.80%
2019/07/26	0	0.00	10	23.30	23.30	-10	1,229	-0.81%
2019/07/25	0	0.00	12.1	23.67	23.70	-12.1	1,215	-0.99%
2019/07/24	2	23.63	10	23.35	23.00	-8	1,155	-0.69%
2019/07/23	1	22.65	12	22.66	23.95	-11	1,073	-1.02%
2019/07/22	0	0.00	10	22.00	21.80	-10	974	-1.03%
2019/07/19	2	22.78	10	22.80	22.75	-8	939	-0.85%
2019/07/18	6	23.88	16	23.25	23.50	-10	910	-1.10%
2019/07/17	0	0.00	11	23.07	23.10	-11	858	-1.28%
2019/07/16	13	23.60	20	23.13	23.40	-7	828	-0.85%
2019/07/15	0	0.00	23	21.84	23.00	-23	727	-3.16%
2019/07/12	41	21.00	10	20.73	21.00	31	649	4.77%
2019/07/11	0	0.00	26.1	20.02	20.90	-26.1	610	-4.28%
2019/07/10	0	0.00	15	18.29	19.00	-15	516	-2.91%
2019/07/09	3	18.47	7	18.73	18.30	-4	507	-0.79%
2019/07/08	1	18.55	10	18.39	18.45	-9	512	-1.75%
2019/07/05	2	18.75	11	18.75	18.65	-9	520	-1.73%
2019/07/04	0	0.00	15	18.24	18.50	-15	534	-2.81%
2019/07/03	0	0.00	10	18.06	18.15	-10	549	-1.82%
2019/07/02	0	0.00	10	17.95	18.00	-10	567	-1.76%
2019/07/01	0	0.00	10	17.95	18.10	-10	568	-1.76%
2019/06/28	1	18.05	11	18.03	17.90	-10	596	-1.68%
2019/06/27	0	0.00	10	17.80	17.80	-10	615	-1.62%
2019/06/26	0	0.00	10	17.70	17.65	-10	615	-1.63%
2019/06/25	0	0.00	10	18.05	17.85	-10	614	-1.63%
2019/06/24	0	0.00	10	17.83	18.00	-10	614	-1.63%
2019/06/21	1	18.10	10	18.03	18.10	-9	614	-1.47%
2019/06/20	1	17.60	11	17.78	18.25	-10	610	-1.64%
2019/06/19	0	0.00	13	17.08	17.95	-13	598	-2.17%
2019/06/18	1	16.35	10	16.40	16.35	-9	584	-1.54%
2019/06/17	0	0.00	10	16.65	16.45	-10	582	-1.72%
2019/06/14	0	0.00	10	16.68	16.60	-10	581	-1.72%
2019/06/13	0	0.00	10	16.72	16.60	-10	578	-1.73%
2019/06/12	1	17.05	6	17.28	17.05	-5	577	-0.87%
2019/06/11	1	17.15	10	17.20	17.15	-9	575	-1.56%
2019/06/10	20	17.38	8	17.45	17.40	12	573	2.09%
2019/06/06	1	17.20	0	0.00	17.30	1	569	0.18%
2019/06/05	1	17.30	11	17.51	17.50	-10	567	-1.76%
2019/06/04	1	17.60	10	17.72	17.60	-9	562	-1.60%
2019/06/03	1	17.85	10	17.85	17.85	-9	562	-1.60%
2019/05/31	1	17.75	11	18.10	18.10	-10	561	-1.78%
2019/05/30	0	0.00	10	18.02	17.95	-10	559	-1.79%
2019/05/29	0	0.00	10	18.00	18.00	-10	558	-1.79%
2019/05/28	1	18.40	10	18.30	18.30	-9	556	-1.62%
2019/05/27	0	0.00	10	18.45	18.45	-10	555	-1.80%
2019/05/24	1	17.75	73	17.95	18.45	-72	554	-13.00%
2019/05/23	23	17.98	81	17.78	17.60	-58	559	-10.37%
2019/05/21	30	18.23	1	18.30	18.35	29	552	5.25%
2019/05/20	22	18.21	10	18.10	18.15	12	558	2.15%
2019/05/17	18	18.85	28	19.46	18.85	-10	545	-1.83%
2019/05/16	30	19.83	10	19.85	19.60	20	528	3.78%
2019/05/15	1	19.80	11	20.02	19.90	-10	519	-1.92%
2019/05/14	0	0.00	10	19.41	19.75	-10	511	-1.95%
2019/05/13	0	0.00	10	19.70	19.65	-10	503	-1.99%
2019/05/10	0	0.00	15	19.77	19.95	-15	494	-3.03%
2019/05/09	13	20.16	15	20.51	19.70	-2	480	-0.42%
2019/05/08	0	0.00	62	19.20	20.05	-62	440	-14.08%
2019/05/07	2	19.35	11	19.64	19.20	-9	429	-2.09%
2019/05/06	101	19.82	12	19.38	19.10	89	422	21.05%	大買/
2019/05/03	1	18.70	61	18.82	19.05	-60	394	-15.21%
2019/05/02	0	0.00	10	18.65	18.85	-10	384	-2.60%
2019/04/30	1	18.35	61	18.65	18.65	-60	378	-15.85%
2019/04/29	1	18.30	6	18.71	18.00	-5	369	-1.35%
2019/04/26	50	19.17	10	19.23	18.80	40	354	11.27%
2019/04/25	0	0.00	10	19.15	19.10	-10	344	-2.90%
2019/04/24	0	0.00	15	19.13	19.05	-15	336	-4.45%
2019/04/23	0	0.00	10	18.75	19.00	-10	328	-3.05%
2019/04/22	0	0.00	12	18.85	18.60	-12	312	-3.84%
2019/04/19	0	0.00	10	18.20	18.60	-10	306	-3.26%
2019/04/18	0	0.00	82	18.88	18.20	-82	302	-27.13%
2019/04/17	50	17.84	15	17.90	18.25	35	275	12.69%
2019/04/16	0	0.00	68	16.94	17.05	-68	257	-26.39%
2019/04/15	0	0.00	21	16.86	16.90	-21	250	-8.39%
2019/04/12	0	0.00	149	16.73	16.60	-149	242	-61.32%	大賣/鉅額交易
2019/04/11	30	16.95	11	16.85	16.95	19	234	8.10%
2019/04/10	20	17.00	11	17.07	17.00	9	224	4.00%
2019/04/09	50	16.67	10	16.00	16.70	40	208	19.22%
2019/04/08	100	15.85	13	15.41	16.00	87	186	46.72%
2019/04/03	0	0.00	10	14.73	14.90	-10	167	-5.99%
2019/04/02	28	14.97	10	15.20	14.85	18	163	10.99%
2019/04/01	87	14.69	13	13.73	14.70	74	134	55.22%
2019/03/29	1	13.40	10	13.50	13.40	-9	112	-7.98%
2019/03/28	1	13.40	10	13.50	13.40	-9	112	-8.02%
2019/03/27	21	13.64	12	13.65	13.55	9	111	8.05%
2019/03/26	1	13.20	10	13.25	13.30	-9	108	-8.31%
2019/03/25	0	0.00	10	13.08	13.40	-10	107	-9.33%
2019/03/22	1	13.15	13	13.38	13.40	-12	105	-11.41%
2019/03/21	10	12.80	0	0.00	12.85	10	100	9.93%
2019/03/19	2	12.80	0	0.00	12.90	2	101	1.97%
2019/03/15	1	12.90	0	0.00	12.85	1	101	0.99%
2019/03/13	0	0.00	2	13.20	13.10	-2	101	-1.98%
2019/03/11	0	0.00	10	13.18	13.10	-10	106	-9.36%
2019/03/08	0	0.00	5	13.20	13.00	-5	106	-4.69%
2019/03/07	2	13.13	0	0.00	13.15	2	113	1.77%
2019/03/06	0	0.00	11	13.51	13.50	-11	118	-9.32%
2019/03/05	0	0.00	10	13.50	13.50	-10	118	-8.45%
2019/03/04	2	13.40	0	0.00	13.55	2	118	1.68%
2019/02/27	0	0.00	1	13.55	13.55	-1	120	-0.83%
2019/02/26	20	13.60	5	13.60	13.60	15	121	12.33%
2019/02/25	1	13.55	6	13.75	13.55	-5	122	-4.08%
2019/02/22	0	0.00	12	13.45	13.60	-12	120	-9.94%
2019/02/21	1	13.25	10	13.40	13.30	-9	113	-7.91%
2019/02/20	2	13.35	11	13.41	13.40	-9	116	-7.72%
2019/02/19	1	13.50	12	13.28	13.55	-11	119	-9.20%
2019/02/14	0	0.00	6	13.21	13.25	-6	111	-5.38%
2019/02/13	1	13.00	0	0.00	13.00	1	112	0.89%
2019/02/12	2	13.05	10	13.01	13.10	-8	111	-7.16%
2019/02/11	11	13.29	11	13.25	12.95	0	111	0.00%
2019/01/30	0	0.00	5	13.00	12.95	-5	110	-4.52%
2019/01/29	0	0.00	8	13.06	13.10	-8	111	-7.19%
2019/01/28	0	0.00	10	13.15	13.20	-10	113	-8.84%
2019/01/25	0	0.00	10	13.08	13.30	-10	119	-8.39%
2019/01/24	0	0.00	1	12.95	12.95	-1	121	-0.82%
2019/01/22	0	0.00	11	12.97	13.10	-11	122	-8.98%
2019/01/21	1	12.90	10	13.00	13.10	-9	122	-7.33%
2019/01/18	0	0.00	10	12.93	13.10	-10	122	-8.18%
2019/01/17	0	0.00	10	13.00	12.95	-10	125	-7.99%
2019/01/16	1	12.90	11	12.96	12.90	-10	126	-7.93%
2019/01/08	1	13.05	1	13.20	13.00	0	125	0.00%
2019/01/07	1	12.85	1	13.10	12.80	0	121	0.00%
2018/12/04	0	0.00	1	13.50	13.50	-1	151	-0.66%
2018/12/03	1	13.30	1	13.50	13.50	0	151	0.00%
2018/11/30	3	13.15	1	13.35	13.30	2	151	1.32%
2018/11/29	0	0.00	1	13.50	13.55	-1	146	-0.68%
2018/11/27	0	0.00	1	13.30	13.30	-1	140	-0.71%
2018/11/20	2	13.08	0	0.00	13.20	2	136	1.46%
2018/11/19	0	0.00	3	13.17	13.25	-3	133	-2.24%
2018/11/16	4	13.00	1	13.05	12.80	3	131	2.29%
2018/11/15	0	0.00	2	12.23	12.25	-2	129	-1.54%
2018/11/14	2	11.98	4	11.94	11.95	-2	128	-1.56%
2018/11/13	0	0.00	3	11.53	11.70	-3	124	-2.40%
2018/11/12	2	11.45	0	0.00	11.50	2	125	1.59%
2018/11/09	0	0.00	10	11.62	11.65	-10	124	-8.05%
2018/11/08	4	11.95	10	11.80	11.80	-6	125	-4.80%
2018/11/07	0	0.00	10	12.03	12.05	-10	125	-7.96%
2018/11/06	0	0.00	12	11.93	12.00	-12	127	-9.39%
2018/11/05	12	11.78	20	11.94	12.00	-8	128	-6.23%
2018/11/02	12	11.84	22	12.05	12.15	-10	127	-7.85%
2018/11/01	0	0.00	11	11.52	11.55	-11	121	-9.04%
2018/10/30	0	0.00	2	11.00	10.80	-2	120	-1.66%
2018/10/26	0	0.00	6	10.74	10.75	-6	121	-4.93%
2018/10/25	1	10.75	0	0.00	10.70	1	135	0.74%
2018/10/24	0	0.00	12	11.22	11.20	-12	133	-8.98%
2018/10/23	1	10.85	10	11.03	11.00	-9	133	-6.74%
2018/10/22	2	11.05	10	11.20	11.20	-8	133	-6.01%
2018/10/19	2	11.08	10	11.10	11.20	-8	134	-5.93%
2018/10/18	1	11.20	10	11.23	11.30	-9	134	-6.69%
2018/10/17	0	0.00	10	11.57	11.50	-10	133	-7.50%
2018/10/16	0	0.00	16	11.02	11.30	-16	132	-12.09%
2018/10/15	0	0.00	4	10.53	10.60	-4	129	-3.09%
2018/10/12	1	10.25	3	10.27	10.25	-2	128	-1.55%
2018/10/11	18	10.14	8	10.40	10.10	10	130	7.68%
2018/10/09	0	0.00	10	11.03	11.20	-10	119	-8.34%
2018/10/08	2	11.30	11	11.40	11.20	-9	117	-7.64%
2018/10/05	0	0.00	10	12.27	11.90	-10	113	-8.85%
2018/10/04	0	0.00	10	12.50	12.55	-10	111	-8.99%
2018/10/03	0	0.00	10	12.58	12.65	-10	112	-8.93%
2018/10/02	0	0.00	10	12.65	12.65	-10	112	-8.89%
2018/10/01	0	0.00	10	12.70	12.60	-10	113	-8.84%
2018/09/28	0	0.00	10	12.75	12.70	-10	114	-8.75%
2018/09/27	0	0.00	10	12.60	12.55	-10	113	-8.80%
2018/09/26	0	0.00	10	12.45	12.55	-10	114	-8.72%
2018/09/25	0	0.00	10	12.40	12.35	-10	114	-8.74%
2018/09/21	2	12.58	10	12.58	12.50	-8	113	-7.07%
2018/09/20	0	0.00	10	12.91	12.80	-10	112	-8.90%
2018/09/19	0	0.00	11	12.94	12.95	-11	113	-9.73%
2018/09/18	1	12.75	11	12.76	12.80	-10	115	-8.62%
2018/09/17	1	12.75	10	12.85	12.90	-9	118	-7.61%
2018/09/14	0	0.00	10	12.87	12.90	-10	118	-8.44%
2018/09/13	2	12.83	11	12.93	12.75	-9	119	-7.52%
2018/09/12	0	0.00	10	12.78	12.70	-10	133	-7.47%
2018/09/11	0	0.00	10	12.88	13.00	-10	133	-7.51%
2018/09/10	2	13.05	10	13.53	13.00	-8	134	-5.94%
2018/09/07	2	13.60	14	13.81	13.80	-12	132	-9.05%
2018/09/06	0	0.00	12	13.76	13.80	-12	133	-9.00%
2018/09/05	0	0.00	10	13.73	13.75	-10	185	-5.40%
2018/09/04	0	0.00	10	13.73	13.90	-10	186	-5.36%
2018/09/03	0	0.00	10	13.64	13.60	-10	187	-5.33%
2018/08/31	0	0.00	10	13.68	13.75	-10	189	-5.28%
2018/08/30	0	0.00	10	13.74	13.70	-10	196	-5.09%
2018/08/29	0	0.00	10	13.62	13.60	-10	197	-5.07%
2018/08/28	0	0.00	10	13.58	13.55	-10	198	-5.03%
2018/08/27	0	0.00	10	13.59	13.60	-10	199	-5.02%
2018/08/24	0	0.00	10	13.50	13.70	-10	200	-4.98%
2018/08/23	0	0.00	10	13.73	13.65	-10	204	-4.88%
2018/08/22	2	13.73	10	13.73	13.65	-8	207	-3.86%
2018/08/21	0	0.00	10	14.12	14.00	-10	205	-4.87%
2018/08/20	2	14.08	11	14.05	14.00	-9	212	-4.23%
2018/08/17	0	0.00	10	14.19	14.20	-10	214	-4.65%
2018/08/16	0	0.00	11	13.97	14.05	-11	217	-5.05%
2018/08/15	1	13.80	11	13.83	14.10	-10	223	-4.48%
2018/08/14	0	0.00	10	14.00	14.20	-10	225	-4.44%
2018/08/13	0	0.00	10	14.20	14.05	-10	234	-4.26%
2018/08/10	0	0.00	11	14.57	14.55	-11	240	-4.58%
2018/08/09	0	0.00	10	14.41	14.50	-10	282	-3.54%
2018/08/08	0	0.00	10	14.53	14.55	-10	296	-3.38%
2018/08/07	1	14.35	10	14.40	14.45	-9	297	-3.03%
2018/08/06	2	14.48	10	14.50	14.55	-8	299	-2.67%
2018/08/03	1	14.55	11	14.65	14.75	-10	300	-3.33%
2018/08/02	1	14.55	12	14.61	14.75	-11	303	-3.62%
2018/08/01	0	0.00	11	14.88	14.75	-11	303	-3.62%
2018/07/31	0	0.00	11	14.49	14.80	-11	290	-3.79%
2018/07/30	0	0.00	10	14.43	14.65	-10	292	-3.42%
2018/07/27	3	14.57	11	14.69	14.60	-8	291	-2.75%
2018/07/26	0	0.00	11	14.50	14.65	-11	290	-3.78%
2018/07/25	1	14.45	10	14.37	14.70	-9	290	-3.10%
2018/07/24	0	0.00	11	14.60	14.75	-11	289	-3.80%
2018/07/23	0	0.00	10	14.45	14.45	-10	290	-3.45%
2018/07/20	0	0.00	10	14.67	14.65	-10	291	-3.43%
2018/07/19	0	0.00	10	14.44	14.55	-10	293	-3.41%
2018/07/18	1	14.45	15	14.28	14.50	-14	295	-4.74%
2018/07/17	0	0.00	10	13.98	14.00	-10	293	-3.41%
2018/07/16	0	0.00	10	13.94	13.95	-10	293	-3.40%
2018/07/13	3	13.97	10	13.96	14.00	-7	293	-2.38%
2018/07/12	0	0.00	10	13.72	13.80	-10	293	-3.41%
2018/07/11	0	0.00	10	13.72	13.65	-10	291	-3.43%
2018/07/10	0	0.00	10	13.92	14.00	-10	291	-3.42%
2018/07/09	0	0.00	10	14.00	14.00	-10	292	-3.42%
2018/07/06	2	13.70	10	13.72	13.75	-8	294	-2.72%
2018/07/05	0	0.00	10	14.14	14.15	-10	294	-3.40%
2018/07/04	0	0.00	10	14.52	14.40	-10	295	-3.38%
2018/07/03	1	14.60	10	14.70	14.60	-9	297	-3.02%
2018/07/02	0	0.00	10	14.96	14.85	-10	346	-2.89%
2018/06/29	0	0.00	15	14.93	14.90	-15	352	-4.25%
2018/06/28	0	0.00	11	14.90	14.85	-11	352	-3.12%
2018/06/27	0	0.00	10	14.97	14.80	-10	353	-2.83%
2018/06/26	0	0.00	10	15.09	15.05	-10	352	-2.84%
2018/06/25	0	0.00	10	15.39	15.35	-10	351	-2.85%
2018/06/22	0	0.00	10	15.29	15.30	-10	351	-2.85%
2018/06/21	1	15.45	11	15.63	15.45	-10	349	-2.86%
2018/06/20	0	0.00	10	15.39	15.30	-10	336	-2.97%
2018/06/19	3	15.60	11	15.59	15.45	-8	336	-2.38%
2018/06/15	2	15.85	10	15.82	15.85	-8	334	-2.39%
2018/06/14	2	15.95	13	16.17	15.95	-11	333	-3.29%
2018/06/13	7	16.33	16	16.18	16.10	-9	332	-2.71%
2018/06/12	0	0.00	12	15.88	15.75	-12	287	-4.18%
2018/06/11	0	0.00	10	15.55	15.75	-10	286	-3.49%
2018/06/08	0	0.00	10	15.69	15.60	-10	291	-3.43%
2018/06/07	3	15.93	14	16.03	15.85	-11	306	-3.59%
2018/06/06	1	15.65	10	15.65	15.60	-9	300	-2.99%
2018/06/05	1	15.55	10	15.55	15.50	-9	300	-3.00%
2018/06/04	0	0.00	10	15.81	15.75	-10	306	-3.26%
2018/06/01	0	0.00	11	15.64	15.65	-11	305	-3.61%
2018/05/31	2	15.60	14	15.59	15.50	-12	305	-3.93%
2018/05/30	1	15.15	10	15.43	15.15	-9	299	-3.00%
2018/05/29	1	15.45	10	15.53	15.45	-9	297	-3.02%
2018/05/28	4	15.53	12	15.74	15.45	-8	297	-2.69%
2018/05/25	1	15.65	10	15.76	15.80	-9	290	-3.09%
2018/05/24	3	15.92	13	16.09	15.80	-10	289	-3.45%
2018/05/23	3	15.93	13	16.20	15.85	-10	286	-3.49%
2018/05/22	5	15.90	11	16.00	15.80	-6	281	-2.13%
2018/05/21	2	16.45	13	16.42	15.80	-11	281	-3.91%
2018/05/18	5	15.96	12	15.95	16.10	-7	274	-2.55%
2018/05/17	5	16.40	14	16.78	16.35	-9	271	-3.31%
2018/05/16	3	15.68	19	15.39	16.35	-16	229	-6.98%
2018/05/15	0	0.00	10	15.00	14.90	-10	217	-4.60%
2018/05/14	0	0.00	10	15.03	14.90	-10	224	-4.45%
2018/05/11	2	14.95	10	15.00	14.90	-8	222	-3.60%
2018/05/10	0	0.00	10	15.00	14.90	-10	220	-4.54%
2018/05/09	0	0.00	10	14.85	14.80	-10	219	-4.56%
2018/05/08	0	0.00	10	14.85	14.85	-10	219	-4.56%
2018/05/07	0	0.00	10	14.91	14.75	-10	230	-4.34%
2018/05/04	0	0.00	10	15.02	14.95	-10	229	-4.36%
2018/05/03	0	0.00	10	15.00	14.90	-10	233	-4.28%
2018/05/02	0	0.00	10	15.14	15.10	-10	234	-4.27%
2018/04/30	0	0.00	10	15.29	15.30	-10	234	-4.26%
2018/04/27	0	0.00	10	15.38	15.15	-10	244	-4.09%
2018/04/26	0	0.00	10	15.43	15.10	-10	245	-4.08%
2018/04/25	0	0.00	10	15.42	15.60	-10	245	-4.07%
2018/04/24	0	0.00	10	15.52	15.50	-10	246	-4.06%
2018/04/23	0	0.00	10	16.00	15.95	-10	243	-4.10%
2018/04/20	0	0.00	10	16.46	16.25	-10	242	-4.12%
2018/04/19	0	0.00	10	16.45	16.35	-10	242	-4.12%
2018/04/18	0	0.00	10	16.57	16.35	-10	243	-4.10%
2018/04/17	0	0.00	10	16.77	16.50	-10	244	-4.10%
2018/04/16	0	0.00	10	16.82	16.70	-10	245	-4.08%
2018/04/13	0	0.00	10	17.00	16.95	-10	245	-4.07%
2018/04/12	0	0.00	10	17.08	16.95	-10	249	-4.02%
2018/04/11	0	0.00	10	17.23	17.10	-10	254	-3.92%
2018/04/10	0	0.00	10	17.21	17.20	-10	284	-3.51%
2018/04/09	2	17.53	10	17.43	17.15	-8	285	-2.81%
2018/04/03	3	18.00	14	18.04	17.70	-11	282	-3.90%
2018/04/02	0	0.00	11	17.33	17.95	-11	234	-4.68%
2018/03/31	0	0.00	10	17.56	17.40	-10	229	-4.36%
2018/03/30	2	17.55	10	17.54	17.50	-8	229	-3.48%
2018/03/29	0	0.00	10	17.64	17.50	-10	229	-4.35%
2018/03/28	0	0.00	10	17.64	17.65	-10	230	-4.34%
2018/03/27	1	17.65	10	17.75	17.65	-9	229	-3.92%
2018/03/26	0	0.00	10	17.73	17.65	-10	230	-4.34%
2018/03/23	0	0.00	10	17.67	17.75	-10	230	-4.34%
2018/03/22	0	0.00	10	18.29	18.05	-10	231	-4.33%
2018/03/21	0	0.00	10	18.47	18.40	-10	230	-4.33%
2018/03/20	1	18.45	11	18.60	18.45	-10	230	-4.33%
2018/03/19	0	0.00	10	18.69	18.45	-10	230	-4.33%
2018/03/16	2	18.85	12	18.96	18.75	-10	230	-4.34%
2018/03/15	2	18.48	10	18.47	18.40	-8	224	-3.56%
2018/03/14	2	18.75	10	18.85	18.65	-8	224	-3.56%
2018/03/13	2	18.68	20	18.28	18.95	-18	219	-8.19%
2018/03/12	3	17.70	10	17.72	17.75	-7	211	-3.30%
2018/03/09	0	0.00	11	18.06	17.85	-11	213	-5.15%
2018/03/08	0	0.00	14	17.85	17.95	-14	218	-6.41%
2018/03/07	1	17.50	11	17.65	17.50	-10	214	-4.67%
2018/03/06	0	0.00	11	17.53	17.55	-11	215	-5.11%
2018/03/05	0	0.00	10	17.48	17.40	-10	240	-4.15%
2018/03/02	0	0.00	10	17.50	17.60	-10	242	-4.12%
2018/03/01	0	0.00	10	17.51	17.60	-10	244	-4.09%
2018/02/27	1	17.55	10	17.50	17.50	-9	252	-3.57%
2018/02/26	1	17.50	10	17.64	17.50	-9	263	-3.42%
2018/02/23	2	17.58	11	17.58	17.50	-9	265	-3.39%
2018/02/22	2	17.38	10	17.43	17.40	-8	267	-2.99%
2018/02/21	1	17.40	11	17.62	17.60	-10	270	-3.70%
2018/02/12	1	17.20	11	16.62	17.20	-10	273	-3.65%
2018/02/09	0	0.00	10	15.77	16.00	-10	274	-3.64%
2018/02/08	0	0.00	10	16.58	16.60	-10	271	-3.68%
2018/02/07	1	16.70	11	16.85	16.55	-10	273	-3.66%
2018/02/06	4	16.29	12	16.85	16.40	-8	272	-2.94%
2018/02/05	0	0.00	10	17.78	17.85	-10	267	-3.74%
2018/02/02	3	18.20	10	18.40	18.25	-7	272	-2.57%
2018/02/01	1	18.35	10	18.30	18.30	-9	280	-3.21%
2018/01/31	2	18.43	11	18.58	18.45	-9	281	-3.20%
2018/01/30	0	0.00	10	18.67	18.60	-10	285	-3.50%
2018/01/29	1	18.40	10	18.43	18.40	-9	283	-3.17%
2018/01/26	0	0.00	10	18.49	18.35	-10	311	-3.21%
2018/01/25	0	0.00	10	18.83	18.65	-10	310	-3.22%
2018/01/24	0	0.00	10	18.89	18.90	-10	313	-3.19%
2018/01/23	1	19.05	11	19.24	18.80	-10	313	-3.19%
2018/01/22	0	0.00	10	18.88	18.90	-10	306	-3.27%
2018/01/19	0	0.00	10	18.69	18.60	-10	310	-3.22%
2018/01/18	0	0.00	10	18.97	18.80	-10	309	-3.23%
2018/01/17	1	18.55	10	18.72	18.60	-9	309	-2.91%
2018/01/16	0	0.00	10	18.85	18.80	-10	311	-3.22%
2018/01/15	0	0.00	10	18.98	18.90	-10	311	-3.21%
2018/01/12	0	0.00	10	18.92	18.80	-10	313	-3.19%
2018/01/11	0	0.00	12	18.77	18.70	-12	319	-3.75%
2018/01/10	1	18.50	10	18.58	18.45	-9	322	-2.79%
2018/01/09	0	0.00	10	18.66	18.70	-10	329	-3.04%
2018/01/08	0	0.00	10	19.21	18.95	-10	330	-3.02%
2018/01/05	1	19.10	10	19.28	19.00	-9	328	-2.74%
2018/01/04	2	18.95	18	18.90	19.30	-16	327	-4.89%
2018/01/03	0	0.00	10	18.08	18.00	-10	297	-3.36%
2018/01/02	0	0.00	10	17.93	17.90	-10	298	-3.35%