希華 (2484)-大昌-新店券商分點個股進出

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

希華

(2484)

可現股當沖

股價
27.20
漲跌
▲0.05
漲幅
+0.18%
成交量
134張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:13:30

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

希華 (2484)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/02	0	0.00	2	27.35	27.15	-2	209	-0.95%
2024/11/26	0	0.00	2	27.00	27.10	-2	215	-0.93%
2024/11/22	2	26.45	0	0.00	26.70	2	218	0.91%
2024/11/20	2	26.75	0	0.00	26.85	2	227	0.88%
2024/11/14	2	27.05	0	0.00	26.90	2	232	0.86%
2024/11/13	2	27.45	0	0.00	27.45	2	229	0.87%
2024/11/11	0	0.00	0	28.20	28.00	0	230	0.00%
2024/10/24	0	0.00	1	29.50	29.70	-1	276	-0.36%
2024/10/14	0	0.00	0	28.80	28.80	0	306	0.00%
2024/10/09	0	0.00	0	29.80	29.00	0	315	0.00%
2024/10/01	0	0.00	0	29.65	29.80	0	362	0.00%
2024/09/27	0	0.00	1	29.65	29.75	-1	372	-0.27%
2024/09/24	1	29.70	0	0.00	29.40	1	375	0.27%
2024/09/16	0	0.00	1	29.15	29.35	-1	379	-0.26%
2024/09/12	1	28.70	1	28.65	29.25	0	385	0.00%
2024/09/11	0	0.00	3	28.00	27.75	-3	376	-0.80%
2024/09/02	0	0.00	5	29.25	29.20	-5	384	-1.30%
2024/08/30	0	0.00	1	29.40	29.25	-1	391	-0.26%
2024/08/23	3	30.25	0	0.00	30.50	3	415	0.72%
2024/08/22	0	0.00	2	30.25	30.40	-2	422	-0.47%
2024/08/21	0	0.00	2	30.20	30.20	-2	422	-0.47%
2024/08/14	0	0.00	1	29.20	29.20	-1	432	-0.23%
2024/08/12	1	29.10	0	0.00	29.10	1	435	0.23%
2024/08/09	0	0.00	3	28.95	28.90	-3	437	-0.69%
2024/08/08	2	28.70	1	28.30	28.50	1	436	0.23%
2024/08/05	3	27.92	0	0.00	27.35	3	432	0.69%
2024/08/02	0	0.00	5	30.73	30.35	-5	415	-1.20%
2024/07/31	1	30.75	0	0.00	30.75	1	417	0.24%
2024/07/30	6	30.73	0	0.00	30.65	6	421	1.42%
2024/07/22	1	30.65	1	30.55	30.55	0	418	0.00%
2024/07/17	0	0.00	1	32.05	32.40	-1	402	-0.25%
2024/07/16	5	32.12	0	0.00	32.10	5	407	1.23%
2024/07/15	2	32.13	5	31.96	31.90	-3	416	-0.72%
2024/07/12	0	0.00	4	32.55	32.55	-4	409	-0.98%
2024/07/10	5	32.30	0	0.00	32.35	5	412	1.21%
2024/07/09	0	0.00	1	32.50	32.35	-1	413	-0.24%
2024/07/08	0	0.00	9	32.99	32.80	-9	408	-2.20%
2024/07/05	0	0.00	4	32.69	32.60	-4	395	-1.01%
2024/07/01	0	0.00	3	31.90	31.90	-3	392	-0.77%
2024/06/26	10	32.15	0	0.00	31.85	10	395	2.53%
2024/06/21	0	0.00	10	31.85	31.95	-10	404	-2.47%
2024/06/19	0	0.00	1	31.75	31.75	-1	414	-0.24%
2024/06/17	0	0.00	2	31.95	31.90	-2	430	-0.46%
2024/06/13	1	31.55	1	31.65	31.60	0	459	0.00%
2024/06/11	0	0.00	1	31.55	31.50	-1	472	-0.21%
2024/06/06	6	31.48	0	0.00	31.30	6	493	1.22%
2024/06/05	13	31.56	1	31.80	31.55	12	491	2.44%
2024/06/04	1	31.80	0	0.00	31.80	1	509	0.20%
2024/06/03	1	32.45	0	0.00	32.30	1	522	0.19%
2024/05/31	10	32.68	1	32.70	32.50	9	543	1.66%
2024/05/30	5	32.70	6	32.69	32.55	-1	559	-0.18%
2024/05/29	15	32.76	1	32.80	32.80	14	595	2.35%
2024/05/28	0	0.00	2	32.85	32.90	-2	640	-0.31%
2024/05/27	0	0.00	2	32.30	32.25	-2	734	-0.27%
2024/05/24	1	31.80	0.2	31.80	31.95	0.8	760	0.11%
2024/05/23	2	32.05	0	0.00	31.80	2	792	0.25%
2024/05/22	1	32.25	0	0.00	32.10	1	946	0.11%
2024/05/14	15	32.07	0	0.00	32.00	15	1,297	1.16%
2024/05/13	2	32.00	0	0.00	32.05	2	1,315	0.15%
2024/04/30	7	32.61	0	0.00	32.25	7	1,478	0.47%
2024/04/29	3	32.18	0	0.00	32.15	3	1,473	0.20%
2024/04/26	1	32.10	0	0.00	32.10	1	1,470	0.07%
2024/04/22	0	0.00	10	31.85	31.45	-10	1,470	-0.68%
2024/04/17	0	0.00	2	33.00	32.90	-2	1,458	-0.14%
2024/04/15	1	33.65	2	33.70	33.60	-1	1,450	-0.07%
2024/04/12	11	33.65	2	33.65	33.65	9	1,450	0.62%
2024/04/11	2	33.65	0	0.00	33.45	2	1,446	0.14%
2024/04/08	0	0.00	1	34.15	34.20	-1	1,428	-0.07%
2024/04/03	1	34.10	0	0.00	34.20	1	1,426	0.07%
2024/03/29	1	34.45	0	0.00	34.50	1	1,419	0.07%
2024/03/27	1	34.40	0	0.00	34.40	1	1,414	0.07%
2024/03/26	0	0.00	3	34.30	34.35	-3	1,413	-0.21%
2024/03/22	0	0.00	3	35.02	35.15	-3	1,406	-0.21%
2024/03/21	2	35.10	1	35.10	35.20	1	1,402	0.07%
2024/03/20	0	0.00	7	35.20	35.10	-7	1,405	-0.50%
2024/03/19	0	0.00	2	35.20	35.50	-2	1,413	-0.14%
2024/03/18	1	33.70	1	34.35	34.85	0	1,421	0.00%
2024/03/15	1	33.95	0	0.00	33.65	1	1,425	0.07%
2024/03/13	3	34.45	0	0.00	34.20	3	1,414	0.21%
2024/03/12	0	34.73	0	0.00	34.70	0	1,408	0.00%
2024/03/11	0	0.00	1	34.70	34.30	-1	1,400	-0.07%
2024/03/08	1	34.60	0	0.00	34.45	1	1,398	0.07%
2024/03/06	2	35.80	0	0.00	35.85	2	1,359	0.15%
2024/03/05	0	0.00	2	35.40	35.95	-2	1,351	-0.15%
2024/03/04	1	36.15	1	36.05	35.90	0	1,355	0.00%
2024/03/01	5	36.01	0	0.00	35.35	5	1,323	0.38%
2024/02/29	1	36.40	4	37.01	36.80	-3	1,279	-0.23%
2024/02/27	0	0.00	2	35.10	35.10	-2	1,200	-0.17%
2024/02/26	0	0.00	2	35.50	35.65	-2	1,181	-0.17%
2024/02/23	9	36.40	5	36.33	35.95	4	1,156	0.35%
2024/02/22	31	36.41	9	35.93	36.15	22	1,020	2.16%
2024/02/21	2	35.00	0	0.00	34.90	2	793	0.25%
2024/02/20	0	0.00	11	34.03	34.10	-11	744	-1.48%
2024/02/19	0	0.00	2	33.85	33.75	-2	725	-0.28%
2024/02/16	0	0.00	2	33.75	33.75	-2	725	-0.28%
2024/02/15	2	32.65	0	0.00	32.60	2	718	0.28%
2024/02/02	2	33.40	0	0.00	33.20	2	707	0.28%
2024/02/01	5	33.70	2	33.45	33.70	3	723	0.41%
2024/01/31	1	33.60	0	0.00	33.30	1	755	0.13%
2024/01/30	2	33.55	0	0.00	33.75	2	773	0.26%
2024/01/25	3	34.02	4	34.15	33.55	-1	761	-0.13%
2024/01/24	0	0.00	3.2	33.77	33.85	-3.2	701	-0.46%
2024/01/23	0	0.00	1	31.90	31.95	-1	661	-0.15%
2024/01/05	0	0.00	2	32.65	32.70	-2	669	-0.30%
2024/01/03	0	0.00	1	33.10	33.10	-1	670	-0.15%
2023/12/29	0	0.00	1	33.00	33.05	-1	670	-0.15%
2023/12/27	4	32.95	4	33.05	33.00	0	672	0.00%
2023/12/25	0	0.00	1	33.00	32.80	-1	674	-0.15%
2023/12/22	0	0.00	1	32.80	32.80	-1	673	-0.15%
2023/12/18	3	33.40	1	33.45	33.30	2	667	0.30%
2023/12/15	2	33.88	0	0.00	33.80	2	666	0.30%
2023/12/14	2	34.18	2	33.95	33.95	0	657	0.00%
2023/12/13	5	34.40	0	0.00	34.40	5	646	0.77%
2023/12/12	0	0.00	1	33.80	33.70	-1	619	-0.16%
2023/12/11	5	33.30	0	0.00	33.35	5	610	0.82%
2023/12/07	2	33.33	4	33.16	33.05	-2	614	-0.33%
2023/12/06	1	33.90	2	33.75	33.60	-1	615	-0.16%
2023/12/05	1	33.65	1	33.70	33.75	0	614	0.00%
2023/12/04	17	34.06	1	33.90	33.80	16	619	2.58%
2023/12/01	2	34.15	3	34.18	34.05	-1	631	-0.16%
2023/11/30	5	34.25	6	34.31	34.30	-1	629	-0.16%
2023/11/29	2	34.18	5	34.13	34.20	-3	618	-0.48%
2023/11/28	4	33.76	2	33.55	33.75	2	595	0.34%
2023/11/27	6	33.44	1	33.30	33.25	5	589	0.85%
2023/11/24	1	33.90	1	33.65	33.95	0	593	0.00%
2023/11/23	7	33.83	0	0.00	33.65	7	582	1.20%
2023/11/22	1	33.55	10	33.53	33.60	-9	578	-1.56%
2023/11/21	4	33.85	3	33.68	33.35	1	574	0.17%
2023/11/20	2	33.73	19	33.74	34.00	-17	554	-3.06%
2023/11/17	11	32.75	0	0.00	32.75	11	519	2.12%
2023/11/14	2	32.98	2	33.10	32.85	0	519	0.00%
2023/11/09	3	32.98	12	33.03	32.85	-9	513	-1.75%
2023/11/08	11	33.52	0.2	32.85	33.65	10.8	497	2.17%
2023/11/07	20	32.90	2	32.30	32.70	18	445	4.04%
2023/11/06	0	0.00	1	31.25	32.35	-1	429	-0.23%
2023/10/27	0	0.00	5	30.65	30.50	-5	433	-1.15%
2023/10/20	1	29.90	0	0.00	29.95	1	465	0.21%
2023/10/19	5	30.15	0	0.00	30.15	5	469	1.07%
2023/10/13	2	32.15	0	0.00	31.95	2	491	0.41%
2023/09/21	0	0.00	2	32.10	31.95	-2	594	-0.34%
2023/09/13	2	32.25	0	0.00	32.40	2	613	0.33%
2023/08/30	1	32.00	2	32.15	32.15	-1	697	-0.14%
2023/08/25	2	34.20	0	0.00	34.20	2	782	0.26%
2023/08/23	1	34.15	0	0.00	34.15	1	812	0.12%
2023/08/18	0.2	34.10	0	34.10	34.10	0.2	837	0.02%
2023/08/17	0	0.00	1	33.75	34.00	-1	838	-0.12%
2023/08/11	0	0.00	1	34.10	34.05	-1	848	-0.12%
2023/08/08	1	34.90	10	35.00	34.95	-9	855	-1.05%
2023/08/04	0.1	34.50	0	0.00	34.60	0.1	860	0.01%
2023/07/28	1	34.95	2	34.75	34.90	-1	953	-0.10%
2023/07/27	0	0.00	3	34.75	34.75	-3	980	-0.31%
2023/07/25	5	34.45	0	0.00	34.55	5	1,059	0.47%
2023/07/18	2	35.20	0	35.00	34.70	2	1,266	0.16%
2023/07/14	0	0.00	1	34.75	34.75	-1	1,463	-0.07%
2023/07/10	2	35.00	0	0.00	34.55	2	1,509	0.13%
2023/06/30	0.1	35.68	0	0.00	35.55	0.1	1,969	0.01%
2023/06/29	0	0.00	0	35.35	35.30	0	1,979	0.00%
2023/06/28	0	0.00	1	35.35	35.15	-1	1,985	-0.05%
2023/06/20	0	0.00	5	36.00	35.95	-5	2,017	-0.25%
2023/06/16	1	36.40	3	36.13	36.10	-2	2,054	-0.10%
2023/06/15	1	36.35	0.3	36.40	36.35	0.7	2,060	0.03%
2023/06/14	1	36.35	0	0.00	36.25	1	2,070	0.05%
2023/06/13	1	36.05	1	36.00	36.00	0	2,088	0.00%
2023/06/09	1	36.40	10	36.33	36.05	-9	2,144	-0.42%
2023/06/08	1	36.70	7.1	36.57	36.40	-6.1	2,201	-0.28%
2023/06/07	1	36.60	1	36.55	36.60	0	2,236	0.00%
2023/06/06	2	36.53	4	36.58	36.60	-2	2,388	-0.08%
2023/06/05	4	36.56	3	36.62	36.50	1	2,453	0.04%
2023/06/02	5	36.73	2.1	36.68	36.70	2.9	2,471	0.12%
2023/06/01	0	0.00	5	36.15	36.20	-5	2,555	-0.20%
2023/05/31	2	35.90	4.1	35.68	36.00	-2.1	2,586	-0.08%
2023/05/30	9	35.83	4	35.70	35.50	5	2,628	0.19%
2023/05/29	5	34.60	2	34.60	35.60	3	2,659	0.11%
2023/05/25	1	35.05	0.1	35.10	34.80	0.9	2,761	0.03%
2023/05/24	0	0.00	0	35.35	35.25	0	2,810	0.00%
2023/05/23	6	35.20	0	0.00	35.20	6	2,877	0.21%
2023/05/18	0	0.00	4	34.94	35.00	-4	3,299	-0.12%
2023/05/17	1	34.70	0	0.00	34.80	1	3,332	0.03%
2023/05/16	0	0.00	3	34.80	34.75	-3	3,390	-0.09%
2023/05/12	3	34.35	0	0.00	34.35	3	3,492	0.09%
2023/05/09	7.2	34.69	1	34.40	34.40	6.2	3,600	0.17%
2023/05/08	0.1	35.95	0	0.00	35.80	0.1	3,597	0.00%
2023/05/05	0.1	35.90	1	36.20	35.80	-0.9	3,813	-0.02%
2023/05/04	3	36.55	1	36.35	36.20	2	3,852	0.05%
2023/05/03	1	36.45	0	0.00	36.45	1	3,865	0.03%
2023/04/28	2	37.33	5.1	37.61	37.55	-3.1	3,827	-0.08%
2023/04/27	3	37.05	1	36.90	36.60	2	3,776	0.05%
2023/04/26	1	36.85	0	0.00	37.05	1	3,759	0.03%
2023/04/25	2	37.10	8	36.65	36.70	-6	3,738	-0.16%
2023/04/24	1	36.25	32	36.83	36.85	-31	3,666	-0.85%
2023/04/21	3	37.47	3	36.75	36.70	0	3,642	0.00%
2023/04/20	4	38.24	8	38.37	38.40	-4	3,564	-0.11%
2023/04/19	0	0.00	1	38.10	37.40	-1	3,381	-0.03%
2023/04/18	5	37.85	2	37.70	37.80	3	3,353	0.09%
2023/04/17	0	0.00	1	37.50	37.50	-1	3,337	-0.03%
2023/04/14	1	37.35	2	37.20	37.20	-1	3,327	-0.03%
2023/04/12	1	37.45	4	37.71	37.80	-3	3,302	-0.09%
2023/04/11	3	37.55	1	37.45	37.45	2	3,292	0.06%
2023/04/10	1	37.95	1	37.40	37.45	0	3,275	0.00%
2023/04/07	6	38.13	3	38.18	38.25	3	3,238	0.09%
2023/04/06	1	37.95	6	38.10	38.05	-5	3,097	-0.16%
2023/03/31	4	37.40	4.2	37.45	37.40	-0.2	2,848	-0.01%
2023/03/30	5	37.21	0	0.00	37.25	5	2,843	0.18%
2023/03/28	1	37.55	1	36.90	36.90	0	2,899	0.00%
2023/03/27	4	37.69	1	37.60	37.75	3	2,907	0.10%
2023/03/24	2	37.65	1	37.50	37.50	1	2,926	0.03%
2023/03/23	4	37.64	1	37.65	37.70	3	2,944	0.10%
2023/03/22	4	37.68	2	37.63	37.50	2	3,009	0.07%
2023/03/21	10	37.40	3	37.40	37.75	7	3,011	0.23%
2023/03/20	4	36.80	6	36.84	37.30	-2	3,014	-0.07%
2023/03/17	6	36.47	2	36.60	36.65	4	3,113	0.13%
2023/03/16	1	36.90	2	36.40	36.25	-1	3,102	-0.03%
2023/03/15	2	37.43	1	37.15	36.90	1	3,100	0.03%
2023/03/14	3.1	37.32	3	37.60	37.10	0.1	3,114	0.00%
2023/03/13	1.1	36.80	1	37.30	37.50	0.1	3,105	0.00%
2023/03/10	4	37.20	6	37.26	37.30	-2	3,156	-0.06%
2023/03/09	5.2	38.23	13	37.76	37.70	-7.8	3,153	-0.25%
2023/03/08	5	40.27	6	39.89	39.85	-1	3,021	-0.03%
2023/03/07	1	39.55	14	39.69	39.75	-13	3,015	-0.43%
2023/03/06	33.2	39.94	28	39.81	39.75	5.2	2,982	0.17%
2023/03/03	3	38.58	8	38.84	38.80	-5	2,859	-0.17%
2023/03/02	3	38.85	1	38.50	38.50	2	2,826	0.07%
2023/03/01	3	39.00	0	0.00	38.75	3	2,758	0.11%
2023/02/24	3	38.78	4	38.78	38.75	-1	2,725	-0.04%
2023/02/23	1	38.65	5	38.71	38.75	-4	2,686	-0.15%
2023/02/22	2	38.08	2	38.70	38.65	0	2,711	0.00%
2023/02/21	4	38.63	1	38.50	38.50	3	2,749	0.11%
2023/02/20	6	38.90	3	38.83	38.55	3	2,713	0.11%
2023/02/17	13	38.85	13	38.87	38.70	0	2,694	0.00%
2023/02/16	3	38.25	14	38.53	38.50	-11	2,585	-0.43%
2023/02/15	3	37.87	20	37.88	37.95	-17	2,464	-0.69%
2023/02/14	4	37.64	12	37.65	37.85	-8	2,446	-0.33%
2023/02/13	2	36.70	3	36.80	36.90	-1	2,424	-0.04%
2023/02/10	52	37.50	5	37.63	37.25	47	2,456	1.91%
2023/02/09	8	37.68	12	37.57	37.85	-4	2,464	-0.16%
2023/02/08	9	36.80	7	36.93	36.75	2	2,390	0.08%
2023/02/07	1	36.60	1	36.50	36.65	0	2,396	0.00%
2023/02/06	8	36.39	4	36.51	36.75	4	2,406	0.17%
2023/02/03	21	37.72	39	37.65	37.10	-18	2,379	-0.76%
2023/02/02	17	36.31	5	36.34	36.65	12	2,156	0.56%
2023/02/01	5	33.69	5	34.78	35.05	0	2,109	0.00%
2023/01/31	1	34.40	1	34.90	35.00	0	2,083	0.00%
2023/01/30	1	34.30	4	34.10	34.30	-3	2,083	-0.14%
2023/01/17	1	33.70	1	33.30	33.30	0	2,078	0.00%
2023/01/16	2	33.20	1	33.30	33.40	1	2,083	0.05%
2023/01/13	4	33.31	1	33.20	33.20	3	2,093	0.14%
2023/01/12	2	34.10	0	0.00	33.75	2	2,093	0.10%
2023/01/11	1	34.15	1	34.25	34.30	0	2,098	0.00%
2023/01/10	1	34.55	1	34.15	34.15	0	2,112	0.00%
2023/01/06	3	34.13	1	34.15	34.15	2	2,161	0.09%
2023/01/05	1	34.55	1	34.15	34.15	0	2,201	0.00%
2023/01/03	2	34.00	4	34.11	34.30	-2	2,241	-0.09%
2022/12/30	1	33.85	3	33.83	33.80	-2	2,256	-0.09%
2022/12/29	1	32.90	1	33.80	33.80	0	2,280	0.00%
2022/12/28	3	33.75	5	33.35	33.30	-2	2,353	-0.08%
2022/12/27	3	34.20	2	34.15	34.05	1	2,420	0.04%
2022/12/26	2	33.90	2	33.90	33.85	0	2,431	0.00%
2022/12/21	4	34.03	0	0.00	33.75	4	2,504	0.16%
2022/12/20	2	35.68	2	35.05	34.90	0	2,484	0.00%
2022/12/19	5	36.40	2	36.05	36.05	3	2,549	0.12%
2022/12/16	2	36.73	1	36.95	37.00	1	2,600	0.04%
2022/12/15	2	36.98	3	36.93	36.90	-1	2,636	-0.04%
2022/12/14	1	36.75	4	36.79	37.10	-3	2,635	-0.11%
2022/12/13	3	35.52	2	35.55	35.40	1	2,570	0.04%
2022/12/12	4	35.75	9	35.82	35.75	-5	2,595	-0.19%
2022/12/09	5	36.69	62	36.71	36.90	-57	2,626	-2.17%
2022/12/08	7	36.32	4	36.35	36.35	3	2,549	0.12%
2022/12/07	3	36.63	6	36.37	35.90	-3	2,572	-0.12%
2022/12/06	4	36.74	13	36.59	36.70	-9	2,584	-0.35%
2022/12/05	23	37.29	7	37.17	37.05	16	2,647	0.60%
2022/12/02	1	37.65	3	37.52	37.30	-2	2,623	-0.08%
2022/12/01	3	36.38	12	36.31	36.45	-9	2,531	-0.36%
2022/11/30	5	36.27	4	36.15	36.10	1	2,551	0.04%
2022/11/29	16	35.82	12	36.39	36.35	4	2,625	0.15%
2022/11/28	12	35.10	2	35.33	35.40	10	2,598	0.38%
2022/11/25	2	35.78	9	35.23	35.05	-7	2,634	-0.27%
2022/11/24	3	35.50	0	0.00	35.75	3	2,660	0.11%
2022/11/23	1	35.65	1	35.35	35.35	0	2,702	0.00%
2022/11/22	1	35.50	1	35.40	35.40	0	2,758	0.00%
2022/11/21	7	35.59	2	35.55	35.50	5	2,795	0.18%
2022/11/18	15	36.29	6	36.07	35.90	9	2,820	0.32%
2022/11/17	8	35.84	14	35.88	36.30	-6	2,862	-0.21%
2022/11/16	3	35.02	5	35.03	35.00	-2	2,815	-0.07%
2022/11/15	8	35.18	8	34.71	35.25	0	2,844	0.00%
2022/11/14	2	34.00	7	34.64	34.95	-5	2,834	-0.18%
2022/11/11	4	35.08	4	34.63	33.95	0	2,811	0.00%
2022/11/09	10	33.85	11	33.89	33.85	-1	2,923	-0.03%
2022/11/08	1	33.60	4	33.63	33.50	-3	2,988	-0.10%
2022/11/07	44	33.79	5	33.75	33.70	39	3,074	1.27%
2022/11/04	11	31.67	2	31.45	31.90	9	3,091	0.29%
2022/11/03	7	30.91	3	31.30	31.50	4	3,262	0.12%
2022/11/02	1	30.20	1	30.80	30.85	0	3,428	0.00%
2022/11/01	0	0.00	9	30.14	30.20	-9	3,563	-0.25%
2022/10/31	1	29.25	1	29.30	29.35	0	3,562	0.00%
2022/10/28	3	29.37	1	28.90	28.85	2	3,568	0.06%
2022/10/26	6	29.41	1	29.15	29.10	5	3,567	0.14%
2022/10/25	1	30.20	1	29.95	29.80	0	3,560	0.00%
2022/10/24	1	30.35	1	30.75	30.00	0	3,569	0.00%
2022/10/21	1	30.10	1	29.95	29.65	0	3,574	0.00%
2022/10/19	1	31.00	1	30.80	30.70	0	3,584	0.00%
2022/10/18	3	31.00	1	31.10	30.95	2	3,590	0.06%
2022/10/17	1	30.00	1	30.30	30.90	0	3,671	0.00%
2022/10/14	0	0.00	11	31.05	31.10	-11	3,701	-0.30%
2022/10/13	6	29.73	0	0.00	29.00	6	3,699	0.16%
2022/10/12	2	30.93	2	30.93	30.80	0	3,718	0.00%
2022/10/11	6	31.26	16	31.47	30.90	-10	3,730	-0.27%
2022/10/07	1	33.20	1	33.25	33.40	0	3,746	0.00%
2022/10/06	1	33.00	1	33.25	33.25	0	3,777	0.00%
2022/10/05	13	33.41	5	33.59	33.10	8	3,782	0.21%
2022/10/04	25	33.14	13	33.32	33.80	12	3,722	0.32%
2022/10/03	1	32.00	9	31.64	31.80	-8	3,675	-0.22%
2022/09/30	3	30.80	2	31.20	31.75	1	3,747	0.03%
2022/09/29	2	31.50	1	31.70	31.80	1	3,781	0.03%
2022/09/28	6	31.84	6	31.23	31.00	0	3,789	0.00%
2022/09/27	4	31.89	2	32.75	32.85	2	3,792	0.05%
2022/09/26	11	33.10	0	0.00	31.85	11	3,785	0.29%
2022/09/23	7	35.35	3	35.10	34.75	4	3,749	0.11%
2022/09/22	3	34.90	1	35.70	35.70	2	3,705	0.05%
2022/09/20	3	35.27	3	35.12	35.05	0	3,664	0.00%
2022/09/19	3	35.25	1	35.00	35.00	2	3,698	0.05%
2022/09/16	22	36.33	3	36.17	36.15	19	3,712	0.51%
2022/09/15	1	36.70	1	36.15	36.15	0	3,681	0.00%
2022/09/14	3	36.08	2	36.45	36.50	1	3,683	0.03%
2022/09/13	14	37.43	6	37.24	37.00	8	3,674	0.22%
2022/09/12	6	36.88	2	37.10	37.05	4	3,690	0.11%
2022/09/08	1	38.00	1	38.20	38.10	0	3,660	0.00%
2022/09/07	1	38.05	2	37.93	37.75	-1	3,738	-0.03%
2022/09/06	6	38.52	1	38.60	38.60	5	3,723	0.13%
2022/09/05	14	39.28	2	38.68	38.65	12	3,715	0.32%
2022/09/02	3	41.15	1	41.05	41.00	2	3,648	0.05%
2022/09/01	4	41.24	19	41.18	40.75	-15	3,662	-0.41%
2022/08/31	4	41.45	22.1	41.28	41.50	-18.1	3,681	-0.49%
2022/08/30	7	40.81	3	40.77	41.10	4	3,715	0.11%
2022/08/29	12	40.93	3	41.35	41.30	9	3,697	0.24%
2022/08/26	10	41.73	1	42.20	42.10	9	3,675	0.24%
2022/08/25	30	42.07	0	0.00	42.20	30	3,719	0.81%
2022/08/24	4	42.58	11	43.00	42.25	-7	3,841	-0.18%
2022/08/23	3	41.52	1	41.80	41.65	2	3,835	0.05%
2022/08/22	0	0.00	13	42.59	42.55	-13	3,892	-0.33%
2022/08/19	0	0.00	7	42.47	42.50	-7	3,963	-0.18%
2022/08/18	1	41.95	1.9	42.18	42.15	-0.9	3,984	-0.02%
2022/08/17	3	41.63	5	42.03	41.60	-2	3,974	-0.05%
2022/08/16	8	41.86	26	41.88	42.20	-18	3,892	-0.46%
2022/08/15	27	41.46	12	41.78	41.95	15	3,860	0.39%
2022/08/12	2	41.40	5	41.38	41.00	-3	3,842	-0.08%
2022/08/11	4	40.64	4.2	40.68	40.80	-0.2	3,781	-0.01%
2022/08/10	22	40.10	17	40.26	40.55	5	3,799	0.13%
2022/08/09	11	39.18	11.5	39.05	39.70	-0.5	3,727	-0.01%
2022/08/08	5	37.30	16	38.20	38.20	-11	3,602	-0.31%
2022/08/05	1	36.60	21	36.58	36.60	-20	3,505	-0.57%
2022/08/04	3	35.52	3	35.67	35.85	0	3,573	0.00%
2022/08/03	2	36.03	10	35.60	35.70	-8	3,835	-0.21%
2022/08/02	1	36.35	4	36.31	36.15	-3	4,006	-0.07%
2022/08/01	2	37.13	4	37.06	36.95	-2	4,092	-0.05%
2022/07/29	10	37.19	2	37.18	37.10	8	4,159	0.19%
2022/07/28	2	37.15	2	36.93	36.85	0	4,248	0.00%
2022/07/27	3	36.63	1	36.85	37.25	2	4,260	0.05%
2022/07/26	3	36.68	3	36.62	36.50	0	4,264	0.00%
2022/07/25	3	36.90	2	36.88	36.70	1	4,320	0.02%
2022/07/22	13	38.12	6	37.71	37.10	7	4,336	0.16%
2022/07/21	2	37.15	8.1	37.10	37.40	-6.1	4,299	-0.14%
2022/07/20	3.5	37.10	12.1	36.79	36.70	-8.6	4,271	-0.20%
2022/07/19	3	37.12	5	37.11	37.00	-2	4,298	-0.05%
2022/07/18	1	36.50	3	36.53	36.55	-2	4,321	-0.05%
2022/07/15	2	36.00	12	36.41	36.25	-10	4,382	-0.23%
2022/07/14	2	35.05	46	35.54	35.75	-44	4,375	-1.01%
2022/07/13	10	34.88	7	34.79	34.65	3	4,450	0.07%
2022/07/12	7	33.82	4	33.48	33.75	3	4,434	0.07%
2022/07/11	10	34.56	3	34.52	34.30	7	4,472	0.16%
2022/07/08	4	34.91	5	34.82	35.05	-1	4,537	-0.02%
2022/07/07	8	32.77	12	33.46	34.15	-4	4,540	-0.09%
2022/07/06	13	32.37	12	33.13	32.55	1	4,495	0.02%
2022/07/05	1	31.95	12	33.11	33.10	-11	4,476	-0.25%
2022/07/04	16	32.35	1	31.80	31.80	15	4,452	0.34%
2022/07/01	27	34.23	3	34.30	32.80	24	4,448	0.54%
2022/06/30	26	35.32	2	35.15	35.05	24	4,405	0.54%
2022/06/29	5	36.01	36	36.29	36.40	-31	4,391	-0.71%
2022/06/28	3	36.12	3	36.42	36.25	0	4,394	0.00%
2022/06/27	1	36.10	6	35.86	36.10	-5	4,382	-0.11%
2022/06/24	34	34.97	30	35.04	34.90	4	4,382	0.09%
2022/06/23	8	33.64	1	34.20	34.40	7	4,354	0.16%
2022/06/22	35	34.52	1	33.95	33.85	34	4,360	0.78%
2022/06/21	0	0.00	1	35.50	35.60	-1	4,369	-0.02%
2022/06/20	4	35.53	3	35.63	34.55	1	4,470	0.02%
2022/06/17	4	36.94	1	36.80	37.05	3	4,498	0.07%
2022/06/16	11	38.61	6	38.59	37.70	5	4,464	0.11%
2022/06/15	1	38.05	2	37.85	37.60	-1	4,459	-0.02%
2022/06/14	6	37.69	2	37.95	38.00	4	4,462	0.09%
2022/06/13	1	38.25	1	38.20	38.20	0	4,409	0.00%
2022/06/10	3.2	38.95	3	39.17	38.95	0.2	4,378	0.00%
2022/06/09	4	38.49	8	38.94	39.10	-4	4,316	-0.09%
2022/06/08	8	39.31	1	38.80	38.80	7	4,253	0.16%
2022/06/07	1	38.80	4	38.85	38.80	-3	4,175	-0.07%
2022/06/06	1	39.00	2	38.85	38.80	-1	4,143	-0.02%
2022/06/02	14	39.19	8	39.33	39.15	6	4,109	0.15%
2022/06/01	23	38.91	20	39.20	39.75	3	4,025	0.07%
2022/05/31	6	38.26	12	38.74	38.30	-6	3,857	-0.16%
2022/05/30	9	37.93	9	38.09	38.20	0	3,733	0.00%
2022/05/27	8	38.23	7	37.55	37.30	1	3,628	0.03%
2022/05/26	1	37.30	1	38.00	37.30	0	3,507	0.00%
2022/05/25	1	36.30	3	37.32	37.30	-2	3,445	-0.06%
2022/05/24	3	36.63	1	36.25	36.25	2	3,431	0.06%
2022/05/23	2	37.10	1	36.95	36.95	1	3,402	0.03%
2022/05/20	7	37.97	2	37.45	37.30	5	3,371	0.15%
2022/05/19	1	37.50	6	36.97	38.10	-5	3,285	-0.15%
2022/05/18	11	37.30	6	37.73	37.70	5	3,217	0.16%
2022/05/17	3	35.78	13	36.79	37.80	-10	3,089	-0.32%
2022/05/16	2	35.75	6	35.84	35.55	-4	2,967	-0.13%
2022/05/13	9	34.84	6	34.87	34.70	3	2,909	0.10%
2022/05/12	9	35.42	4	35.66	34.80	5	2,865	0.17%
2022/05/11	11	37.15	7	37.96	36.05	4	2,793	0.14%
2022/05/10	3	36.22	9	36.71	37.15	-6	2,526	-0.24%
2022/05/09	17	36.14	1	35.05	34.80	16	2,351	0.68%
2022/05/06	1	36.60	4	36.35	37.00	-3	2,255	-0.13%
2022/05/05	3	36.17	35	36.50	36.60	-32	2,190	-1.46%
2022/05/04	0	0.00	1	35.90	35.50	-1	2,098	-0.05%
2022/05/03	0	0.00	2	35.48	35.40	-2	2,089	-0.10%
2022/04/29	7	35.55	2	35.95	35.25	5	2,086	0.24%
2022/04/28	0	0.00	1	35.30	34.80	-1	2,034	-0.05%
2022/04/27	2	33.45	2	34.80	34.80	0	2,014	0.00%
2022/04/26	5	35.00	1	34.80	34.75	4	1,960	0.20%
2022/04/25	6	34.83	5	34.99	34.95	1	1,943	0.05%
2022/04/22	26	36.54	4	36.58	36.75	22	1,903	1.16%
2022/04/21	27	36.41	6	36.42	36.55	21	1,846	1.14%
2022/04/20	4	35.49	4	35.66	35.75	0	1,764	0.00%
2022/04/19	4	35.29	9	35.44	35.70	-5	1,739	-0.29%
2022/04/18	4	34.66	6	34.82	34.60	-2	1,646	-0.12%
2022/04/15	6	35.27	2	35.60	35.05	4	1,655	0.24%
2022/04/14	5	35.79	16	35.78	35.95	-11	1,635	-0.67%
2022/04/13	1	35.45	15	35.49	35.40	-14	1,576	-0.89%
2022/04/12	1	33.85	0	0.00	33.70	1	1,534	0.07%
2022/04/11	4	34.10	11	34.15	33.85	-7	1,552	-0.45%
2022/04/08	2	34.75	3	34.93	34.55	-1	1,546	-0.06%
2022/04/07	7	34.34	2	34.53	34.05	5	1,555	0.32%
2022/04/06	2	34.65	2	34.70	34.70	0	1,591	0.00%
2022/04/01	5	34.87	1	35.00	35.00	4	1,602	0.25%
2022/03/31	2	35.08	5	35.24	35.35	-3	1,606	-0.19%
2022/03/30	2	35.08	1	35.00	34.95	1	1,606	0.06%
2022/03/29	3	35.15	2	34.90	35.15	1	1,635	0.06%
2022/03/28	0	34.40	0	0.00	34.95	0	1,766	0.00%
2022/03/25	4	35.34	11	35.04	35.30	-7	1,828	-0.38%
2022/03/24	20	35.79	1	35.85	35.60	19	1,804	1.05%
2022/03/23	6	35.29	14	35.39	35.80	-8	1,795	-0.45%
2022/03/22	6	34.93	8	34.76	35.05	-2	1,824	-0.11%
2022/03/21	3	33.73	2	33.85	33.85	1	1,834	0.05%
2022/03/18	2	33.60	3	33.70	34.10	-1	1,844	-0.05%
2022/03/14	1	31.85	5	31.65	31.90	-4	2,147	-0.19%
2022/03/11	0	0.00	1	31.60	31.55	-1	2,222	-0.04%
2022/03/09	0	0.00	2	30.75	31.10	-2	2,390	-0.08%
2022/03/08	2	30.05	2	30.03	30.05	0	2,730	0.00%
2022/03/07	3	31.00	0	0.00	30.95	3	2,775	0.11%
2022/03/03	0	0.00	1	32.90	32.90	-1	2,950	-0.03%
2022/02/25	1	31.90	5	31.84	32.10	-4	3,189	-0.13%
2022/02/24	1	32.25	1	32.25	31.20	0	3,368	0.00%
2022/02/22	2	32.75	0	0.00	32.60	2	3,991	0.05%
2022/02/21	0	0.00	1	33.50	33.45	-1	4,217	-0.02%
2022/02/15	0	0.00	2	33.85	33.30	-2	5,816	-0.03%
2022/02/14	3	33.22	0	0.00	33.10	3	5,868	0.05%
2022/02/10	4	34.18	0	0.00	34.20	4	5,892	0.07%
2022/02/09	0	0.00	2	34.35	34.50	-2	5,959	-0.03%
2022/01/25	3	33.30	0	0.00	32.40	3	6,076	0.05%
2022/01/18	1	35.95	4	35.81	35.45	-3	6,566	-0.05%
2022/01/17	3	35.35	2	35.80	35.85	1	6,690	0.01%
2022/01/14	1	34.55	0	0.00	34.85	1	6,711	0.01%
2022/01/12	1	35.95	0	0.00	35.75	1	6,714	0.01%
2022/01/11	2	36.15	3	35.95	35.95	-1	6,761	-0.01%
2022/01/07	3	38.30	0	0.00	37.50	3	6,737	0.04%
2022/01/05	4	38.93	1	39.25	39.30	3	6,683	0.04%
2022/01/04	3	39.15	2	39.40	39.40	1	6,652	0.02%
2022/01/03	3	39.23	3	39.30	39.10	0	6,634	0.00%
2021/12/30	6	39.03	2	38.95	39.10	4	6,651	0.06%
2021/12/29	0	0.00	4	39.95	39.40	-4	6,644	-0.06%
2021/12/28	3	39.32	1	39.00	39.00	2	6,622	0.03%
2021/12/27	10	39.55	0	0.00	39.45	10	6,640	0.15%
2021/12/24	7	39.71	2	39.78	39.30	5	6,684	0.07%
2021/12/23	9	39.86	9	40.11	39.70	0	6,758	0.00%
2021/12/22	14	40.54	13.2	40.98	40.10	0.8	6,753	0.01%
2021/12/21	3	39.80	4	40.40	39.85	-1	6,623	-0.02%
2021/12/20	4	39.08	4	38.99	38.80	0	6,552	0.00%
2021/12/17	5	39.70	2	39.45	39.25	3	6,549	0.05%
2021/12/16	9.2	40.50	11	40.74	40.35	-1.8	6,532	-0.03%
2021/12/15	4	39.09	6	39.98	40.10	-2	6,404	-0.03%
2021/12/14	3	38.85	1	38.55	38.55	2	6,351	0.03%
2021/12/13	5	39.43	11	39.50	39.30	-6	6,328	-0.09%
2021/12/10	1	39.55	1	39.90	39.40	0	6,285	0.00%
2021/12/09	11	40.16	4	40.20	39.85	7	6,274	0.11%
2021/12/08	22	39.96	26	40.24	40.95	-4	6,134	-0.07%
2021/12/07	20	38.71	9	39.07	38.50	11	6,003	0.18%
2021/12/06	2	39.78	1	39.20	39.25	1	5,974	0.02%
2021/12/03	6	40.27	7	40.37	40.30	-1	5,895	-0.02%
2021/12/02	19	42.06	10	41.92	40.25	9	5,841	0.15%
2021/12/01	2	39.93	3	40.87	41.30	-1	5,533	-0.02%
2021/11/30	6	41.10	3	41.22	40.70	3	5,491	0.05%
2021/11/29	4	40.11	2.2	40.32	40.05	1.8	5,428	0.03%
2021/11/26	4	40.28	2	39.95	39.90	2	5,333	0.04%
2021/11/25	4	41.48	3	41.17	41.25	1	5,249	0.02%
2021/11/24	4	41.10	5	41.38	41.40	-1	5,206	-0.02%
2021/11/23	9	41.58	10	41.60	41.10	-1	5,122	-0.02%
2021/11/22	3	44.62	11	44.75	43.90	-8	4,945	-0.16%
2021/11/19	25	43.14	18	43.26	43.00	7	4,620	0.15%
2021/11/18	8.2	42.06	14	42.08	42.60	-5.8	4,346	-0.13%
2021/11/17	34	42.25	28	42.01	42.30	6	4,139	0.14%
2021/11/16	39	39.77	42	39.98	41.60	-3	3,680	-0.08%
2021/11/15	10	37.98	52	38.15	38.75	-42	3,017	-1.39%
2021/11/12	5	35.00	17	35.24	35.25	-12	2,731	-0.44%
2021/11/11	8	34.60	9	34.59	34.45	-1	2,701	-0.04%
2021/11/10	3	34.17	3	34.33	34.30	0	2,793	0.00%
2021/11/09	1	34.05	1	34.10	33.90	0	2,810	0.00%
2021/11/08	1	33.60	3	34.20	34.10	-2	2,833	-0.07%
2021/11/05	2	33.50	3	33.43	33.40	-1	2,862	-0.03%
2021/11/04	3	34.03	4	33.80	33.70	-1	2,927	-0.03%
2021/11/03	5	33.82	2	33.85	33.90	3	2,934	0.10%
2021/11/02	6	34.63	1	33.85	33.75	5	2,955	0.17%
2021/11/01	3	35.45	10	35.41	35.20	-7	2,932	-0.24%
2021/10/29	3	34.25	5	33.81	33.55	-2	2,925	-0.07%
2021/10/28	5	34.54	23	34.34	34.00	-18	3,046	-0.59%
2021/10/27	24	34.34	4	34.29	34.45	20	3,092	0.65%
2021/10/26	18	34.28	26	34.15	34.20	-8	3,179	-0.25%
2021/10/25	6	32.46	17	33.65	34.35	-11	3,018	-0.36%
2021/10/22	1	31.70	0	0.00	32.15	1	2,984	0.03%
2021/10/21	14	31.99	11	32.12	31.65	3	3,051	0.10%
2021/10/20	2	31.75	5	31.96	32.05	-3	3,095	-0.10%
2021/10/19	8	31.86	11	32.13	31.90	-3	3,175	-0.09%
2021/10/18	11	30.71	1	30.80	30.75	10	3,234	0.31%
2021/10/14	0	0.00	5	30.20	29.80	-5	3,426	-0.15%
2021/10/13	1	30.35	1	29.65	29.50	0	3,733	0.00%
2021/10/12	2	30.73	0	0.00	30.30	2	3,944	0.05%
2021/10/08	9	31.77	13	31.64	31.60	-4	4,057	-0.10%
2021/10/07	0	0.00	3	31.68	31.85	-3	4,157	-0.07%
2021/10/06	7	30.62	3	30.38	30.25	4	4,471	0.09%
2021/10/05	11	30.45	0	0.00	30.45	11	4,656	0.24%
2021/10/04	1	29.60	2	29.65	29.40	-1	4,728	-0.02%
2021/10/01	4	31.33	11	31.20	30.90	-7	4,854	-0.14%
2021/09/30	3	33.38	2	33.03	32.80	1	4,892	0.02%
2021/09/29	3	30.75	0	0.00	31.15	3	4,971	0.06%
2021/09/28	1	31.30	1	31.75	31.65	0	5,194	0.00%
2021/09/27	1	31.40	2	31.43	31.40	-1	5,240	-0.02%
2021/09/24	3	31.38	2	31.40	31.40	1	5,363	0.02%
2021/09/23	2	31.00	3	31.30	31.20	-1	5,460	-0.02%
2021/09/22	1	30.95	1	30.80	30.70	0	5,620	0.00%
2021/09/17	3	31.82	0	0.00	31.85	3	6,254	0.05%
2021/09/16	12	31.79	1	31.60	31.65	11	6,924	0.16%
2021/09/14	7	32.94	16	32.66	32.45	-9	7,303	-0.12%
2021/09/13	21	32.58	0	0.00	32.50	21	7,347	0.29%
2021/09/09	1	32.40	1	32.65	32.65	0	7,721	0.00%
2021/09/08	1	30.55	3	30.67	30.55	-2	7,977	-0.03%
2021/09/07	2	31.98	3	31.67	31.65	-1	8,078	-0.01%
2021/09/06	16	33.04	1	32.30	32.30	15	8,390	0.18%
2021/09/03	2	33.85	1	34.40	34.00	1	8,438	0.01%
2021/09/02	0	0.00	1	35.40	34.05	-1	8,558	-0.01%
2021/09/01	2	35.35	0	0.00	35.00	2	8,777	0.02%
2021/08/30	1	35.00	0	0.00	34.90	1	8,912	0.01%
2021/08/27	1	36.20	0	0.00	35.65	1	8,919	0.01%
2021/08/26	1	36.20	1	35.90	36.10	0	8,932	0.00%
2021/08/23	1	35.00	13	35.09	35.50	-12	9,088	-0.13%
2021/08/20	1	33.55	10	34.15	33.75	-9	9,209	-0.10%
2021/08/19	10	33.65	0	0.00	33.70	10	9,247	0.11%
2021/08/18	4	33.29	6	33.93	34.60	-2	9,301	-0.02%
2021/08/17	5	34.46	2	33.55	33.50	3	9,337	0.03%
2021/08/16	4	34.91	10	34.61	35.40	-6	9,299	-0.06%
2021/08/13	11	35.70	2	36.65	35.50	9	9,172	0.10%
2021/08/12	2	36.78	54	36.48	36.60	-52	9,192	-0.57%
2021/08/11	56	35.55	54	36.40	35.35	2	9,168	0.02%
2021/08/10	54	36.84	66	35.93	36.90	-12	9,123	-0.13%
2021/08/09	4	36.40	4	37.01	35.95	0	9,101	0.00%
2021/08/06	22	36.68	4	36.54	36.50	18	9,099	0.20%
2021/08/05	13	37.57	4	37.49	37.50	9	9,120	0.10%
2021/08/04	71	37.91	53	38.50	37.80	18	9,184	0.20%
2021/08/03	6	38.03	58	38.24	38.00	-52	9,109	-0.57%
2021/08/02	3	37.47	8	37.70	37.55	-5	8,966	-0.06%
2021/07/30	6	37.63	17	36.99	37.40	-11	8,921	-0.12%
2021/07/29	1	35.30	11	35.93	36.00	-10	8,805	-0.11%
2021/07/28	113	35.87	112	34.67	36.05	1	8,845	0.01%	大買/大賣/
2021/07/27	126	38.23	1	37.50	35.90	125	8,856	1.41%	大買/鉅額交易
2021/07/26	2	38.15	8	38.11	38.10	-6	8,823	-0.07%
2021/07/23	5	37.79	4	38.41	37.35	1	8,857	0.01%
2021/07/22	4	38.50	13	38.72	38.15	-9	9,000	-0.10%
2021/07/21	4	38.49	8	38.24	38.00	-4	8,990	-0.04%
2021/07/20	10	37.64	8	37.67	37.50	2	9,003	0.02%
2021/07/19	28	39.08	26	39.21	38.65	2	9,148	0.02%
2021/07/16	9	37.62	42	37.10	38.45	-33	9,054	-0.36%
2021/07/15	3	36.68	13	36.65	36.60	-10	9,097	-0.11%
2021/07/14	35	36.30	8	35.99	35.55	27	9,081	0.30%
2021/07/13	35	37.87	30	38.30	36.75	5	9,254	0.05%
2021/07/12	22	36.93	82	37.64	37.15	-60	9,344	-0.64%
2021/07/09	61	36.11	110	36.12	36.45	-49	9,307	-0.53%	大賣/
2021/07/08	26	36.24	50	36.85	36.10	-24	9,274	-0.26%
2021/07/07	42	36.02	6	35.95	35.85	36	9,188	0.39%
2021/07/06	26	36.23	29	36.08	36.00	-3	9,289	-0.03%
2021/07/05	108	37.01	38.1	36.48	37.15	69.9	9,251	0.76%	大買/
2021/07/02	1	34.05	17	33.74	33.80	-16	9,113	-0.18%
2021/07/01	26	33.27	21	33.37	32.90	5	9,069	0.06%
2021/06/30	42	34.65	19	34.47	34.35	23	8,956	0.26%
2021/06/29	29	35.15	27	35.25	34.70	2	8,887	0.02%
2021/06/28	80	36.21	63	35.98	36.50	17	8,813	0.19%
2021/06/25	43	34.27	90	34.74	35.45	-47	8,203	-0.57%
2021/06/24	15	32.42	23	32.33	32.25	-8	7,523	-0.11%
2021/06/23	63	32.42	63	32.58	32.25	0	7,440	0.00%
2021/06/22	25	31.94	7	31.92	31.45	18	7,285	0.25%
2021/06/21	12	31.39	6	31.86	31.90	6	7,237	0.08%
2021/06/18	29	31.62	23	32.08	32.25	6	7,129	0.08%
2021/06/17	25	31.80	45	32.34	31.80	-20	6,859	-0.29%
2021/06/16	28	30.91	18	30.96	30.95	10	6,583	0.15%
2021/06/15	21	31.39	57	31.33	31.65	-36	6,476	-0.56%
2021/06/11	12	29.96	5	29.96	29.95	7	6,158	0.11%
2021/06/09	15	29.60	40	29.65	29.85	-25	6,003	-0.42%
2021/06/08	13	28.58	4	29.03	28.55	9	5,783	0.16%
2021/06/07	3	28.95	13	28.84	29.00	-10	5,731	-0.17%
2021/06/04	8	28.24	10	28.12	28.05	-2	5,748	-0.03%
2021/06/03	4	28.44	3	28.68	28.50	1	5,775	0.02%
2021/06/02	22	28.31	2	28.63	28.20	20	5,766	0.35%
2021/06/01	3	28.63	17	28.87	28.60	-14	5,698	-0.25%
2021/05/31	22	28.50	58	28.47	28.70	-36	5,669	-0.63%
2021/05/28	66	28.73	19	28.68	28.45	47	5,587	0.84%
2021/05/27	7	27.86	2	28.03	28.00	5	5,473	0.09%
2021/05/26	4	27.80	8	27.91	28.45	-4	5,506	-0.07%
2021/05/25	0	0.00	9	26.95	27.20	-9	5,496	-0.16%
2021/05/24	0	0.00	10	25.90	25.85	-10	5,441	-0.18%
2021/05/21	9	25.29	0	0.00	25.35	9	5,454	0.17%
2021/05/20	7	25.59	3	25.48	25.35	4	5,479	0.07%
2021/05/19	5	24.89	1	25.40	25.00	4	5,466	0.07%
2021/05/18	6	24.07	5	24.34	25.10	1	5,465	0.02%
2021/05/17	3	23.33	20	24.00	22.85	-17	5,433	-0.31%
2021/05/14	7	25.74	2	26.15	25.30	5	5,387	0.09%
2021/05/13	8	26.13	5	26.06	25.55	3	5,362	0.06%
2021/05/12	17	26.07	10	26.53	26.50	7	5,303	0.13%
2021/05/11	21	27.74	3	28.05	27.50	18	5,210	0.35%
2021/05/10	11	29.20	10	29.85	29.05	1	5,157	0.02%
2021/05/07	0	0.00	5	29.68	29.75	-5	5,139	-0.10%
2021/05/06	14	28.65	12	29.31	28.95	2	5,115	0.04%
2021/05/05	5	29.40	36	29.60	29.10	-31	5,109	-0.61%
2021/05/04	10	28.45	6	29.00	29.25	4	5,082	0.08%
2021/05/03	36	29.55	21	30.04	29.20	15	5,006	0.30%
2021/04/29	26	30.78	19	30.71	30.80	7	4,965	0.14%
2021/04/28	17	32.01	20	32.36	31.65	-3	4,914	-0.06%
2021/04/27	49	30.82	72	30.52	30.75	-23	4,706	-0.49%
2021/04/26	16	30.43	35	30.83	30.50	-19	4,620	-0.41%
2021/04/23	98	30.49	49	29.72	30.85	49	4,484	1.09%
2021/04/22	58	29.81	52	29.63	30.00	6	4,320	0.14%
2021/04/21	45	30.35	15	30.40	30.35	30	4,153	0.72%
2021/04/20	16	29.25	49	28.99	29.05	-33	4,019	-0.82%
2021/04/19	55	29.20	26.4	29.11	29.40	28.6	4,048	0.71%
2021/04/16	31	28.09	19	27.89	28.45	12	4,275	0.28%
2021/04/15	7	26.15	11	26.31	26.75	-4	4,386	-0.09%
2021/04/14	0	25.00	11	25.22	25.10	-11	4,292	-0.26%
2021/04/13	10	26.00	0	0.00	25.50	10	4,262	0.23%
2021/04/12	16	26.71	8	26.49	26.55	8	4,217	0.19%
2021/04/09	1	25.65	17	25.79	26.10	-16	4,050	-0.40%
2021/04/08	2	25.90	11.1	25.91	25.70	-9.1	4,123	-0.22%
2021/04/07	18	25.31	11	25.20	25.15	7	4,064	0.17%
2021/04/06	15	24.80	1	24.85	24.85	14	4,037	0.35%
2021/04/01	10	24.88	0	0.00	24.80	10	4,027	0.25%
2021/03/31	8	24.94	28	24.89	25.00	-20	3,999	-0.50%
2021/03/30	0	24.55	7.1	24.59	24.65	-7.1	3,903	-0.18%
2021/03/29	3	24.27	15	24.30	24.20	-12	3,869	-0.31%
2021/03/26	11	24.22	0	0.00	24.20	11	3,876	0.28%
2021/03/25	14	24.56	2	24.55	24.20	12	3,876	0.31%
2021/03/24	4	23.95	5	23.95	24.00	-1	3,821	-0.03%
2021/03/23	1	24.15	0	0.00	24.30	1	4,033	0.02%
2021/03/22	10	24.30	1	24.30	24.30	9	4,054	0.22%
2021/03/19	1	24.00	0	0.00	24.00	1	4,057	0.02%
2021/03/18	1	24.10	0	0.00	24.20	1	4,049	0.02%
2021/03/17	1.5	23.98	2	24.25	24.05	-0.5	4,065	-0.01%
2021/03/16	2	24.20	0	0.00	24.10	2	4,094	0.05%
2021/03/15	9	23.99	1	24.05	24.05	8	4,150	0.19%
2021/03/12	2	24.55	0	0.00	24.55	2	4,113	0.05%
2021/03/11	0	0.00	8	24.70	24.55	-8	4,119	-0.19%
2021/03/10	5	24.70	0	0.00	24.60	5	4,127	0.12%
2021/03/09	0	0.00	1	24.70	25.10	-1	4,054	-0.02%
2021/03/08	1	24.75	15	25.00	24.65	-14	4,081	-0.34%
2021/03/05	5	24.40	1	24.50	24.45	4	4,087	0.10%
2021/03/03	0	0.00	1	24.65	24.30	-1	4,239	-0.02%
2021/02/26	3	24.95	5	25.00	25.00	-2	4,216	-0.05%
2021/02/25	0	0.00	12	24.92	25.05	-12	4,155	-0.29%
2021/02/24	0	0.00	3	24.70	24.20	-3	4,177	-0.07%
2021/02/23	1	24.40	7	24.43	24.30	-6	4,191	-0.14%
2021/02/22	6.5	24.12	10	24.35	24.30	-3.5	4,161	-0.08%
2021/02/19	2	23.95	5	23.84	23.90	-3	4,116	-0.07%
2021/02/18	0	0.00	5	22.90	23.20	-5	4,069	-0.12%
2021/02/17	0	0.00	8	22.62	22.90	-8	4,058	-0.20%
2021/02/05	0	0.00	1	21.90	21.90	-1	4,034	-0.02%
2021/02/04	2	21.80	0	0.00	21.85	2	4,027	0.05%
2021/02/03	0	0.00	2	22.30	22.00	-2	4,019	-0.05%
2021/02/02	2	22.05	7	21.95	22.10	-5	4,019	-0.12%
2021/01/29	6	22.44	1	22.35	22.35	5	4,003	0.12%
2021/01/28	3	22.87	0	0.00	22.75	3	3,986	0.08%
2021/01/27	2	23.30	2	23.80	23.40	0	3,967	0.00%
2021/01/26	2	23.50	5	23.35	23.20	-3	3,919	-0.08%
2021/01/25	10	22.75	0	0.00	22.75	10	3,849	0.26%
2021/01/22	0	0.00	10	23.30	23.15	-10	3,815	-0.26%
2021/01/20	3	23.63	12	24.21	23.30	-9	3,745	-0.24%
2021/01/19	2	23.93	0	0.00	23.85	2	3,706	0.05%
2021/01/15	8	24.10	1	23.80	24.10	7	3,651	0.19%
2021/01/14	4	24.25	0.3	24.60	24.60	3.7	3,597	0.10%
2021/01/13	4	24.79	3	25.65	24.30	1	3,556	0.03%
2021/01/12	14	24.35	0	0.00	24.00	14	3,453	0.41%
2021/01/11	43	26.24	29	26.18	25.70	14	3,311	0.42%
2021/01/08	43	24.68	63	25.72	26.60	-20	2,800	-0.71%
2021/01/07	6	23.63	11	24.20	24.20	-5	2,254	-0.22%
2021/01/06	14	23.64	1	24.00	23.10	13	2,185	0.59%
2021/01/05	18	23.70	0	0.00	23.50	18	2,149	0.84%
2021/01/04	3	23.88	1	23.90	24.00	2	2,119	0.09%
2020/12/31	13	24.25	8.1	24.34	24.15	4.9	2,087	0.24%
2020/12/30	10	22.95	30	23.74	23.65	-20	1,871	-1.07%
2020/12/29	2	23.20	0	0.00	22.95	2	1,809	0.11%
2020/12/28	1	22.60	0	0.00	22.80	1	1,789	0.06%
2020/12/25	31	22.88	0	0.00	22.65	31	1,771	1.75%
2020/12/22	1	22.80	1	23.00	22.40	0	1,748	0.00%
2020/12/18	14	23.67	0	0.00	23.60	14	1,705	0.82%
2020/12/17	68	24.47	103	24.56	24.60	-35	1,636	-2.14%	大賣/
2020/12/16	0	0.00	6	23.50	23.80	-6	1,398	-0.43%
2020/12/10	2	23.80	0	0.00	23.60	2	1,319	0.15%
2020/12/09	3	23.80	2	23.68	23.65	1	1,278	0.08%
2020/12/08	1	23.00	0	0.00	23.00	1	1,227	0.08%
2020/12/04	0	0.00	2	23.40	23.10	-2	1,219	-0.16%
2020/12/03	11	23.18	6	23.25	23.00	5	1,251	0.40%
2020/12/02	17	23.25	1	23.40	23.15	16	1,252	1.28%
2020/12/01	0	0.00	1	23.00	22.95	-1	1,198	-0.08%
2020/11/30	2	23.00	10	23.05	23.00	-8	1,181	-0.68%
2020/11/27	0	0.00	7	22.72	22.75	-7	1,085	-0.64%
2020/11/25	1	22.00	3	22.02	22.15	-2	1,058	-0.19%
2020/11/24	6	22.01	0	0.00	21.95	6	1,064	0.56%
2020/11/23	9	22.54	12.8	22.35	22.45	-3.8	1,070	-0.36%
2020/11/20	0	0.00	10	21.89	22.00	-10	1,007	-0.99%
2020/11/17	0	0.00	1	21.00	20.95	-1	1,020	-0.10%
2020/11/16	1	21.00	2	20.98	20.95	-1	1,086	-0.09%
2020/11/13	2	20.85	0	0.00	20.85	2	1,134	0.18%
2020/11/12	2	20.75	1	21.00	20.75	1	1,253	0.08%
2020/11/10	3	21.00	2	20.75	20.60	1	1,316	0.07%
2020/11/09	2	21.00	1	21.01	21.00	1	1,315	0.08%
2020/11/06	0	0.00	10	21.20	20.80	-10	1,311	-0.76%
2020/11/05	1	21.00	0	23.00	20.95	1	1,339	0.07%
2020/11/04	2	20.90	0	0.00	21.00	2	1,387	0.14%
2020/10/29	2	20.70	0	0.00	20.80	2	1,652	0.12%
2020/10/27	0.3	21.00	0	0.00	21.15	0.3	1,784	0.02%
2020/10/26	1	21.20	0	0.00	21.25	1	1,828	0.05%
2020/10/22	10	21.60	0	0.00	21.30	10	1,878	0.53%
2020/10/21	0	0.00	1	21.80	21.70	-1	1,902	-0.05%
2020/10/20	6	21.00	1	21.60	21.80	5	1,934	0.26%
2020/10/19	0	0.00	1	21.05	21.00	-1	1,944	-0.05%
2020/10/16	1.1	20.95	0	0.00	20.95	1.1	2,013	0.05%
2020/10/14	1	21.05	3	21.20	21.10	-2	2,114	-0.09%
2020/10/13	0.1	21.00	0	0.00	21.05	0.1	2,137	0.01%
2020/10/12	2	21.18	0	0.00	21.20	2	2,158	0.09%
2020/10/07	0	0.00	10	21.25	21.20	-10	2,271	-0.44%
2020/10/05	1	20.70	0	0.00	20.70	1	2,325	0.04%
2020/09/30	0	0.00	3	20.65	20.70	-3	2,391	-0.13%
2020/09/29	0	0.00	14	20.70	20.55	-14	2,433	-0.58%
2020/09/28	0	0.00	11	20.52	20.50	-11	2,542	-0.43%
2020/09/24	3	20.95	0	0.00	20.80	3	2,780	0.11%
2020/09/23	3.2	21.70	16	21.60	21.60	-12.8	2,933	-0.44%
2020/09/22	1	22.00	19	22.02	22.00	-18	2,973	-0.61%
2020/09/21	0	0.00	10	22.40	22.40	-10	2,966	-0.34%
2020/09/18	0	0.00	11	22.70	22.50	-11	2,964	-0.37%
2020/09/16	0	0.00	24	22.30	22.30	-24	2,948	-0.81%
2020/09/15	0	0.00	17	22.21	22.15	-17	2,941	-0.58%
2020/09/11	7.6	21.97	0	0.00	21.85	7.6	2,951	0.26%
2020/09/10	4	22.44	0	0.00	22.25	4	2,935	0.14%
2020/09/09	1	22.40	1	22.40	22.40	0	2,925	0.00%
2020/09/08	1	22.60	6	22.70	22.70	-5	2,914	-0.17%
2020/09/07	0	0.00	2	22.65	23.00	-2	2,860	-0.07%
2020/09/04	5	22.20	0	0.00	22.20	5	2,851	0.18%
2020/09/03	4	22.54	0	0.00	22.45	4	2,847	0.14%
2020/09/02	1	22.50	2	22.83	22.60	-1	2,863	-0.03%
2020/08/28	1.8	22.69	5	22.65	22.55	-3.2	2,865	-0.11%
2020/08/26	16	23.84	3	23.80	23.60	13	2,829	0.46%
2020/08/25	4	23.50	0	0.00	23.50	4	2,797	0.14%
2020/08/21	0	0.00	1	23.55	23.45	-1	2,778	-0.04%
2020/08/20	9.8	22.97	6	23.06	22.85	3.8	2,780	0.14%
2020/08/19	5	24.33	21	24.14	24.10	-16	2,747	-0.58%
2020/08/18	13	24.87	18	24.84	24.60	-5	2,747	-0.18%
2020/08/17	0	0.00	29	24.07	24.25	-29	2,648	-1.09%
2020/08/14	5.8	23.31	2	23.75	23.75	3.8	2,623	0.15%
2020/08/13	2	23.15	0	0.00	23.15	2	2,621	0.08%
2020/08/11	0	0.00	2	23.15	23.05	-2	2,633	-0.08%
2020/08/10	0	0.00	1	23.80	23.15	-1	2,627	-0.04%
2020/08/07	1	23.70	2	23.60	23.65	-1	2,605	-0.04%
2020/08/06	7	24.28	1	24.28	23.65	6	2,614	0.23%
2020/08/05	3	23.97	1	23.65	23.95	2	2,628	0.08%
2020/08/04	4	23.50	4	24.14	23.35	0	2,609	0.00%
2020/08/03	2	23.40	2	23.35	23.45	0	2,518	0.00%
2020/07/31	1	23.15	0	0.00	22.90	1	2,516	0.04%
2020/07/30	0	0.00	2	22.40	22.80	-2	2,529	-0.08%
2020/07/29	0	0.00	2	21.75	21.65	-2	2,553	-0.08%
2020/07/28	1	21.10	2	21.10	21.10	-1	2,554	-0.04%
2020/07/27	1	21.90	4	21.95	21.95	-3	2,539	-0.12%
2020/07/24	2	22.43	0	0.00	22.25	2	2,531	0.08%
2020/07/23	2	22.78	1	23.05	23.05	1	2,534	0.04%
2020/07/22	2	23.03	4	23.15	22.80	-2	2,533	-0.08%
2020/07/21	27	22.92	0	0.00	23.00	27	2,581	1.05%
2020/07/20	0	0.00	2	23.00	22.95	-2	2,543	-0.08%
2020/07/17	11.2	22.23	5	22.00	22.10	6.2	2,493	0.25%
2020/07/16	14	22.54	0	0.00	22.55	14	2,494	0.56%
2020/07/15	42	22.79	6	22.94	22.40	36	2,577	1.40%
2020/07/14	3	22.67	9	22.78	22.60	-6	2,542	-0.24%
2020/07/13	36	22.64	5	22.55	22.55	31	2,567	1.21%
2020/07/10	1	22.35	5	22.85	22.35	-4	2,570	-0.16%
2020/07/09	1	22.85	8	23.32	23.00	-7	2,546	-0.27%
2020/07/08	1	22.65	4	22.90	22.85	-3	2,481	-0.12%
2020/07/07	10	22.70	4	22.40	22.30	6	2,447	0.25%
2020/07/06	10	22.76	34	22.67	23.55	-24	2,392	-1.00%
2020/07/03	11	21.99	34	21.97	21.80	-23	2,231	-1.03%
2020/07/02	73	21.81	18	21.84	21.70	55	2,168	2.54%
2020/07/01	0	0.00	23	21.10	21.50	-23	2,001	-1.15%
2020/06/30	9	20.20	0	0.00	20.25	9	1,955	0.46%
2020/06/29	11	20.16	0	0.00	20.05	11	1,954	0.56%
2020/06/24	0	0.00	13	20.40	20.35	-13	1,952	-0.67%
2020/06/19	1	20.45	10	20.50	20.40	-9	1,959	-0.46%
2020/06/18	13	20.42	2	20.60	20.55	11	1,964	0.56%
2020/06/16	3	20.25	0	0.00	20.25	3	1,957	0.15%
2020/06/12	2	19.95	0	0.00	20.00	2	1,986	0.10%
2020/06/11	9	20.38	0	0.00	20.20	9	1,988	0.45%
2020/06/10	11	20.93	0	0.00	20.85	11	1,977	0.56%
2020/06/09	13	21.19	1	21.35	21.05	12	1,987	0.60%
2020/06/08	0	0.00	1	22.15	21.85	-1	1,986	-0.05%
2020/06/05	25	21.60	3	21.78	21.55	22	2,006	1.10%
2020/06/03	3	21.45	1	21.55	21.45	2	1,991	0.10%
2020/06/01	0	0.00	6	21.58	21.60	-6	1,968	-0.30%
2020/05/28	5	21.10	0	0.00	20.75	5	1,975	0.25%
2020/05/27	8	21.13	0	0.00	21.15	8	1,961	0.41%
2020/05/26	6	21.53	0	0.00	21.55	6	1,939	0.31%
2020/05/25	2	21.70	8	21.66	21.80	-6	1,905	-0.31%
2020/05/22	1	21.00	6	21.50	21.00	-5	1,849	-0.27%
2020/05/21	0	0.00	2	21.40	21.20	-2	1,832	-0.11%
2020/05/20	3	21.05	0	0.00	21.05	3	1,803	0.17%
2020/05/19	0	0.00	9	21.17	21.05	-9	1,784	-0.50%
2020/05/18	10	21.05	10	20.75	20.70	0	1,752	0.00%
2020/05/15	2	20.75	2	21.05	20.60	0	1,744	0.00%
2020/05/14	4	20.80	0	0.00	20.70	4	1,721	0.23%
2020/05/13	9	21.21	7	21.16	21.20	2	1,694	0.12%
2020/05/12	19	21.16	9.5	21.33	21.40	9.5	1,677	0.57%
2020/05/11	8	20.97	5	21.00	21.00	3	1,588	0.19%
2020/05/08	1	20.65	8	20.65	20.50	-7	1,540	-0.45%
2020/05/07	9	20.97	4	20.99	20.70	5	1,519	0.33%
2020/05/06	0	0.00	2	20.55	20.60	-2	1,432	-0.14%
2020/05/05	0	0.00	7	20.51	21.00	-7	1,374	-0.51%
2020/05/04	2	19.80	0	0.00	20.10	2	1,311	0.15%
2020/04/30	4	20.20	1	20.40	20.10	3	1,304	0.23%
2020/04/29	3.5	20.09	0	0.00	20.20	3.5	1,295	0.27%
2020/04/28	0	0.00	2	20.35	20.20	-2	1,284	-0.16%
2020/04/27	2	20.00	1	20.10	20.00	1	1,265	0.08%
2020/04/24	2	20.25	8	19.94	20.05	-6	1,225	-0.49%
2020/04/23	2	19.10	0	0.00	19.15	2	1,112	0.18%
2020/04/22	2	18.80	1	19.10	19.10	1	1,105	0.09%
2020/04/21	12	19.50	10	19.30	19.00	2	1,096	0.18%
2020/04/20	4	19.76	4	19.80	19.80	0	1,068	0.00%
2020/04/15	0	0.00	2	18.70	18.75	-2	860	-0.23%
2020/04/14	0	0.00	4	18.15	18.15	-4	837	-0.48%
2020/04/09	3	18.20	5	18.15	17.95	-2	849	-0.24%
2020/04/08	0	0.00	1	16.85	17.20	-1	797	-0.13%
2020/04/06	0	16.55	0	0.00	15.60	0	787	0.00%
2020/03/31	1	15.55	0	0.00	15.55	1	790	0.13%
2020/03/25	5	15.70	0	0.00	15.55	5	803	0.62%
2020/03/24	1	15.00	0	0.00	15.25	1	800	0.13%
2020/03/19	1	13.50	4	13.60	13.55	-3	809	-0.37%
2020/03/17	1	15.85	0	0.00	15.85	1	813	0.12%
2020/03/13	1	16.95	0	0.00	17.10	1	934	0.11%
2020/03/11	10	19.40	10	18.90	19.10	0	930	0.00%
2020/03/05	0	0.00	3	18.85	18.85	-3	1,212	-0.25%
2020/03/02	0	0.00	1	18.50	18.40	-1	1,213	-0.08%
2020/02/24	0	0.00	1	18.70	18.70	-1	1,237	-0.08%
2020/02/18	2	18.90	0	18.70	18.80	2	1,237	0.16%
2020/02/14	0	0.00	1	18.65	18.60	-1	1,236	-0.08%
2020/02/04	1	18.90	1	18.60	18.85	0	1,427	0.00%
2020/02/03	1	17.70	15	18.18	18.20	-14	1,424	-0.98%
2020/01/30	16	18.70	5	19.10	18.60	11	1,411	0.78%
2020/01/20	0	0.00	3	20.17	20.20	-3	1,392	-0.22%
2020/01/17	1	20.10	0	0.00	20.15	1	1,399	0.07%
2020/01/13	2	20.25	0	0.00	20.25	2	1,423	0.14%
2020/01/09	0	20.20	0	0.00	20.25	0	1,419	0.00%
2020/01/07	1	20.10	0	0.00	20.10	1	1,436	0.07%
2020/01/06	1	20.55	0	0.00	20.30	1	1,488	0.07%
2020/01/03	1	20.75	0	0.00	20.80	1	1,483	0.07%
2019/12/31	0	0.00	1	21.20	21.20	-1	1,469	-0.07%
2019/12/26	0	0.00	6	21.13	20.95	-6	1,471	-0.41%
2019/12/19	0	0.00	2	21.25	21.05	-2	1,476	-0.14%
2019/12/18	2	21.10	0	0.00	21.20	2	1,490	0.13%
2019/12/16	0	0.00	4	21.35	21.25	-4	1,565	-0.26%
2019/12/13	3	20.77	0	0.00	20.70	3	1,555	0.19%
2019/12/12	1	21.05	0	0.00	21.00	1	1,543	0.06%
2019/12/11	1	21.30	0	0.00	21.20	1	1,530	0.07%
2019/12/10	4	21.44	5.5	21.39	21.35	-1.5	1,465	-0.11%
2019/12/09	1	21.00	1	21.10	20.85	0	1,420	0.00%
2019/12/06	1	21.10	1	21.10	21.10	0	1,487	0.00%
2019/12/05	1	21.90	0	0.00	21.50	1	1,491	0.07%
2019/12/04	7	21.56	2	21.65	21.70	5	1,437	0.35%
2019/12/03	4	21.30	4	21.38	21.25	0	1,390	0.00%
2019/12/02	6	21.34	4	21.48	21.40	2	1,356	0.15%
2019/11/29	4	20.69	14	20.54	20.80	-10	1,203	-0.83%
2019/11/28	0	0.00	2	20.15	20.15	-2	1,181	-0.17%
2019/11/27	5	20.20	1	20.15	20.15	4	1,208	0.33%
2019/11/26	1	20.10	0	0.00	20.10	1	1,256	0.08%
2019/11/25	1	20.10	0	0.00	20.05	1	1,306	0.08%
2019/11/21	4	20.18	2	20.20	20.20	2	1,378	0.15%
2019/11/18	1	19.80	0	0.00	20.10	1	1,444	0.07%
2019/11/11	1	20.10	0	0.00	19.85	1	1,586	0.06%
2019/11/08	0	0.00	2	20.40	20.40	-2	1,584	-0.13%
2019/11/07	7	21.18	1	20.70	20.70	6	1,613	0.37%
2019/11/05	1	20.80	1	20.70	20.70	0	1,546	0.00%
2019/11/04	1	20.30	2	20.35	20.35	-1	1,527	-0.07%
2019/11/01	11	20.56	12	20.68	20.50	-1	1,521	-0.07%
2019/10/29	1	20.15	0	0.00	20.10	1	1,511	0.07%
2019/10/25	1	20.45	0	0.00	20.45	1	1,647	0.06%
2019/10/22	0	0.00	6	20.83	20.75	-6	1,715	-0.35%
2019/10/17	0	0.00	1	20.65	20.65	-1	1,699	-0.06%
2019/10/14	4	20.65	1	20.35	20.35	3	1,672	0.18%
2019/10/09	1	20.10	10	20.00	20.00	-9	1,608	-0.56%
2019/10/08	3	20.30	0	0.00	20.25	3	1,605	0.19%
2019/10/07	0	0.00	1	20.60	20.45	-1	1,605	-0.06%
2019/10/03	0	0.00	1	20.40	20.35	-1	1,593	-0.06%
2019/10/02	1	19.90	5	20.30	20.35	-4	1,594	-0.25%
2019/10/01	0	0.00	6	20.05	20.05	-6	1,628	-0.37%
2019/09/27	1	19.85	0	0.00	19.95	1	1,638	0.06%
2019/09/26	6	20.30	0	0.00	20.30	6	1,669	0.36%
2019/09/23	3	20.65	2	20.60	20.60	1	1,659	0.06%
2019/09/20	11.5	20.86	7	20.58	20.95	4.5	1,636	0.27%
2019/09/19	6	20.15	2	20.05	20.05	4	1,550	0.26%
2019/09/18	1	20.10	0	0.00	20.15	1	1,541	0.06%
2019/09/16	2	20.35	0	0.00	20.10	2	1,529	0.13%
2019/09/12	3	20.60	0	0.00	20.60	3	1,518	0.20%
2019/09/10	22	21.53	5	22.30	21.10	17	1,484	1.15%
2019/09/09	0	0.00	3	21.72	21.85	-3	1,394	-0.22%
2019/09/05	1	21.45	0	0.00	21.45	1	1,343	0.07%
2019/09/04	1	21.90	13	21.71	21.65	-12	1,327	-0.90%
2019/09/03	0	0.00	14	21.62	21.50	-14	1,301	-1.08%
2019/09/02	1	21.45	2	21.43	21.45	-1	1,274	-0.08%
2019/08/29	28	21.38	2	21.40	21.45	26	1,226	2.12%
2019/08/28	21	21.15	22	21.01	20.95	-1	1,173	-0.09%
2019/08/27	0	0.00	5	20.90	20.60	-5	1,121	-0.45%
2019/08/26	0	0.00	17	19.94	20.20	-17	1,068	-1.59%
2019/08/23	2	20.10	0	0.00	20.00	2	1,045	0.19%
2019/08/22	10	21.80	0	0.00	21.65	10	996	1.00%
2019/08/21	1	21.50	0	0.00	21.75	1	962	0.10%
2019/08/20	6	21.47	11	21.59	21.40	-5	943	-0.53%
2019/08/19	20	21.95	20	21.70	21.70	0	922	0.00%
2019/08/16	1	21.65	3	21.75	21.75	-2	895	-0.22%
2019/08/15	3	21.97	17	21.85	21.70	-14	869	-1.61%
2019/08/14	0	0.00	30	21.88	21.65	-30	808	-3.71%
2019/08/12	5	21.75	1	21.75	21.85	4	768	0.52%
2019/08/07	10	21.20	0	0.00	21.00	10	718	1.39%
2019/08/05	1	21.30	1	21.10	21.10	0	706	0.00%
2019/08/02	19	21.05	10	21.00	21.05	9	709	1.27%
2019/08/01	0	0.00	1	21.60	21.50	-1	711	-0.14%
2019/07/31	8	21.36	0	0.00	21.25	8	702	1.14%
2019/07/30	20	21.52	10	21.50	21.45	10	724	1.38%
2019/07/29	12	21.98	9	21.95	21.90	3	707	0.42%
2019/07/26	10	21.30	4	21.24	21.20	6	595	1.01%
2019/07/25	3	21.37	5	21.12	21.10	-2	566	-0.35%
2019/07/24	0	0.00	17	20.87	20.80	-17	527	-3.22%
2019/07/23	12	20.46	0	0.00	20.50	12	524	2.29%
2019/07/22	2	20.50	1	20.65	20.50	1	532	0.19%
2019/07/19	7	20.30	0	0.00	20.30	7	578	1.21%
2019/07/18	2	20.23	0	0.00	20.25	2	635	0.31%
2019/07/15	0	0.00	10	20.60	20.55	-10	644	-1.55%
2019/07/10	0	0.00	1	20.35	20.30	-1	682	-0.15%
2019/07/09	1	20.30	0	0.00	20.25	1	697	0.14%
2019/07/08	0	0.00	1	20.45	20.45	-1	704	-0.14%
2019/07/05	1	21.05	0	0.00	20.85	1	730	0.14%
2019/07/03	0	0.00	2	20.60	20.65	-2	844	-0.24%
2019/07/02	0	0.00	1	19.90	20.20	-1	841	-0.12%
2019/07/01	0	0.00	2	19.95	19.90	-2	925	-0.22%
2019/06/26	1	19.45	0	0.00	19.50	1	940	0.11%
2019/06/24	0	0.00	1	19.70	19.70	-1	952	-0.11%
2019/06/21	10	19.52	0	0.00	19.40	10	954	1.05%
2019/06/18	2	19.10	0	0.00	19.10	2	971	0.21%
2019/06/13	2	19.40	0	0.00	19.35	2	1,018	0.20%
2019/06/10	0	0.00	1	19.25	19.20	-1	1,079	-0.09%
2019/06/06	5	19.20	0	0.00	19.20	5	1,084	0.46%
2019/05/29	0.1	19.15	0	0.00	19.15	0.1	1,123	0.01%
2019/05/28	1	19.15	0	0.00	19.15	1	1,135	0.09%
2019/05/27	0	0.00	6	19.35	19.20	-6	1,213	-0.49%
2019/05/24	1	19.10	0	0.00	19.20	1	1,220	0.08%
2019/05/20	1	19.10	0	0.00	19.10	1	1,226	0.08%
2019/05/17	2	19.00	0	0.00	19.05	2	1,226	0.16%
2019/05/16	2	19.60	0	0.00	19.55	2	1,222	0.16%
2019/05/15	1	19.85	0	0.00	19.75	1	1,246	0.08%
2019/05/14	1	19.40	0	0.00	19.55	1	1,251	0.08%
2019/05/13	2	19.65	0	0.00	19.60	2	1,249	0.16%
2019/05/10	0	0.00	1	19.90	19.85	-1	1,245	-0.08%
2019/05/09	4	20.24	1	20.20	20.15	3	1,235	0.24%
2019/05/08	0	0.00	3	20.82	20.85	-3	1,216	-0.25%
2019/05/07	14	21.07	14	21.17	20.90	0	1,211	0.00%
2019/05/06	17	20.80	1	20.70	20.80	16	1,175	1.36%
2019/05/03	0	0.00	2	21.28	21.40	-2	1,159	-0.17%
2019/05/02	0	0.00	1	21.20	21.20	-1	1,147	-0.09%
2019/04/29	2.5	20.76	0	0.00	20.60	2.5	1,134	0.22%
2019/04/26	1	21.10	0	0.00	21.15	1	1,118	0.09%
2019/04/25	41	21.86	35	21.71	21.50	6	1,106	0.54%
2019/04/24	3	21.57	9	21.70	21.80	-6	1,055	-0.57%
2019/04/22	0	0.00	1	21.25	21.20	-1	996	-0.10%
2019/04/18	2	21.10	24	21.34	20.90	-22	987	-2.23%
2019/04/17	3	21.20	12	21.40	21.20	-9	975	-0.92%
2019/04/12	2	21.05	0	0.00	21.05	2	930	0.22%
2019/04/11	21	21.31	2	21.20	21.15	19	935	2.03%
2019/04/10	41	21.91	9	21.90	21.80	32	902	3.55%
2019/04/09	0	0.00	4	21.44	21.50	-4	802	-0.50%
2019/04/08	6	21.13	15	21.18	21.40	-9	747	-1.20%
2019/04/03	14	20.94	28	20.77	20.85	-14	707	-1.98%
2019/04/02	0	0.00	1	20.00	20.10	-1	619	-0.16%
2019/04/01	0	0.00	1	19.95	19.95	-1	641	-0.16%
2019/03/25	21	19.74	0	0.00	19.75	21	623	3.37%
2019/03/22	1	19.90	0	0.00	19.85	1	627	0.16%
2019/03/21	2	19.80	1	19.90	19.75	1	617	0.16%
2019/03/20	0	20.15	0	0.00	19.80	0	612	0.00%
2019/03/19	4	20.06	5	20.00	19.90	-1	620	-0.16%
2019/03/18	1	19.65	1	19.60	19.60	0	593	0.00%
2019/03/15	1	19.80	0	0.00	19.85	1	589	0.17%
2019/03/13	0	0.00	2	19.05	19.10	-2	553	-0.36%
2019/03/11	0	0.00	2	18.88	18.95	-2	554	-0.36%
2019/03/08	3	18.35	0	0.00	18.35	3	587	0.51%
2019/03/07	1	18.50	1	18.70	18.40	0	600	0.00%
2019/03/04	1	18.70	1	18.75	18.80	0	644	0.00%
2019/02/27	0	0.00	2	18.90	18.85	-2	638	-0.31%
2019/02/26	2	18.93	6	18.88	19.05	-4	623	-0.64%
2019/02/25	1	18.35	2	18.60	18.60	-1	551	-0.18%
2019/02/20	0	0.00	3	18.20	18.20	-3	634	-0.47%
2019/02/18	1	18.00	0	0.00	18.05	1	668	0.15%
2019/02/15	3	18.03	0	0.00	18.00	3	665	0.45%
2019/02/14	2	18.50	7	18.51	18.20	-5	664	-0.75%
2019/02/11	1	17.75	0	0.00	17.75	1	684	0.15%
2019/01/21	0	17.70	0	0.00	17.80	0	747	0.00%
2019/01/16	2	17.80	0	0.00	17.75	2	769	0.26%
2019/01/09	1	17.90	0	0.00	17.80	1	771	0.13%
2019/01/08	0	0.00	1	17.85	17.85	-1	769	-0.13%
2019/01/07	0	18.05	0	0.00	17.90	0	774	0.00%
2019/01/04	2	17.63	0	0.00	17.65	2	781	0.26%
2019/01/03	3	18.23	3	18.20	18.00	0	801	0.00%
2018/12/26	2	17.73	0	0.00	17.60	2	894	0.22%
2018/12/24	2	18.33	5	18.38	18.35	-3	890	-0.34%
2018/12/21	1	17.25	0	0.00	17.50	1	859	0.12%
2018/12/20	0	0.00	1	17.55	17.50	-1	859	-0.12%
2018/12/19	1	17.70	0	0.00	17.70	1	858	0.12%
2018/12/17	3	18.18	0	0.00	18.00	3	858	0.35%
2018/12/14	0	0.00	3	17.80	17.90	-3	848	-0.35%
2018/12/12	4	18.21	1	18.20	18.30	3	847	0.35%
2018/12/06	0	0.00	3	17.70	17.40	-3	826	-0.36%
2018/12/05	0	0.00	12	18.01	18.05	-12	819	-1.46%
2018/12/04	2	18.33	6	18.30	18.25	-4	828	-0.48%
2018/12/03	13	18.64	2	18.43	18.50	11	837	1.31%
2018/11/30	3	17.80	4	17.93	18.00	-1	797	-0.13%
2018/11/29	3	17.83	13	17.91	17.70	-10	783	-1.28%
2018/11/28	7	18.09	3	18.00	18.05	4	774	0.52%
2018/11/27	0	17.40	0	0.00	17.35	0	751	0.00%
2018/11/21	1	17.05	0	0.00	17.05	1	826	0.12%
2018/11/20	2	16.90	5	17.05	16.95	-3	861	-0.35%
2018/11/19	33	17.37	1	17.40	16.90	32	871	3.67%
2018/11/16	3	17.30	3	17.40	17.40	0	787	0.00%
2018/11/08	0	0.00	1	17.00	17.40	-1	784	-0.13%
2018/11/07	0	0.00	5	16.70	17.00	-5	775	-0.64%
2018/11/06	0	0.00	7	15.88	16.00	-7	795	-0.88%
2018/11/02	0	0.00	4	15.35	15.35	-4	954	-0.42%
2018/11/01	1	15.25	0	0.00	15.25	1	966	0.10%
2018/10/31	0	0.00	1	15.15	15.15	-1	1,029	-0.10%
2018/10/30	1	14.60	0	0.00	14.60	1	1,075	0.09%
2018/10/29	0	0.00	1	14.45	14.50	-1	1,084	-0.09%
2018/10/26	1	14.50	0	0.00	14.65	1	1,099	0.09%
2018/10/25	1	14.70	0	0.00	14.20	1	1,096	0.09%
2018/10/24	0	16.60	1	15.15	15.20	-1	1,091	-0.09%
2018/10/23	5	15.35	0	0.00	15.20	5	1,108	0.45%
2018/10/19	1	15.30	0	0.00	15.30	1	1,152	0.09%
2018/10/12	3	15.43	1	15.40	15.45	2	1,325	0.15%
2018/10/11	9	15.27	0	0.00	15.20	9	1,337	0.67%
2018/10/09	8	16.93	0	0.00	16.85	8	1,340	0.60%
2018/10/08	1	18.30	0	0.00	18.60	1	1,321	0.08%
2018/10/05	0	18.55	0	0.00	18.50	0	1,304	0.00%
2018/10/03	1	19.05	0	0.00	19.00	1	1,351	0.07%
2018/10/02	20	19.20	0	0.00	19.10	20	1,448	1.38%
2018/09/26	0	0.00	10	19.00	19.00	-10	1,625	-0.62%
2018/09/17	0	0.00	10	19.10	19.10	-10	2,038	-0.49%
2018/09/04	0	0.00	2	20.40	20.35	-2	2,084	-0.10%
2018/09/03	2	20.30	0	0.00	20.35	2	2,104	0.10%
2018/08/29	0	0.00	1	20.50	20.65	-1	2,135	-0.05%
2018/08/28	1	20.45	11	20.49	20.40	-10	2,124	-0.47%
2018/08/27	10	21.20	0	0.00	21.25	10	2,139	0.47%
2018/08/23	0	0.00	1	20.80	20.75	-1	2,170	-0.05%
2018/08/22	0	0.00	1	20.80	20.80	-1	2,215	-0.05%
2018/08/20	1	20.50	4	21.03	20.50	-3	2,320	-0.13%
2018/08/17	0	0.00	3	21.05	21.05	-3	2,301	-0.13%
2018/08/15	0	0.00	2	21.08	21.25	-2	2,291	-0.09%
2018/08/14	1	21.45	1	21.45	21.45	0	2,280	0.00%
2018/08/13	11	21.80	10	21.20	21.10	1	2,269	0.04%
2018/08/10	25	22.33	19	22.11	22.05	6	2,225	0.27%
2018/08/09	5	21.92	2	22.05	22.10	3	2,141	0.14%
2018/08/07	0	0.00	5	21.88	21.75	-5	2,157	-0.23%
2018/08/02	6	20.90	11	20.96	20.90	-5	2,066	-0.24%
2018/08/01	2	21.40	0	0.00	21.50	2	2,051	0.10%
2018/07/31	7	21.40	0	0.00	21.40	7	2,047	0.34%
2018/07/30	0	0.00	17	21.25	21.35	-17	2,045	-0.83%
2018/07/27	2	21.78	0	0.00	21.75	2	2,030	0.10%
2018/07/25	5	21.50	5	21.45	21.40	0	2,031	0.00%
2018/07/23	0	0.00	17	21.85	21.40	-17	1,996	-0.85%
2018/07/18	1	20.70	2	21.18	20.90	-1	1,860	-0.05%
2018/07/17	2	21.30	0	0.00	21.25	2	1,846	0.11%
2018/07/16	0	0.00	3	21.40	20.90	-3	1,824	-0.16%
2018/07/13	6	21.38	2	21.60	21.50	4	1,814	0.22%
2018/07/12	14	20.90	2	21.10	20.65	12	1,757	0.68%
2018/07/11	1	20.55	0	0.00	20.45	1	1,729	0.06%
2018/07/10	11	21.69	1	21.05	21.30	10	1,710	0.58%
2018/07/09	11	21.72	20	21.76	22.05	-9	1,615	-0.56%
2018/07/05	0	0.00	5	20.50	20.20	-5	1,489	-0.34%
2018/07/04	2	20.75	2	20.63	20.75	0	1,483	0.00%
2018/07/03	3	20.73	2	20.60	20.30	1	1,455	0.07%
2018/07/02	5	21.60	9	21.25	21.25	-4	1,420	-0.28%
2018/06/29	15	21.33	22	21.25	21.25	-7	1,407	-0.50%
2018/06/28	33	21.97	34	21.72	21.20	-1	1,366	-0.07%
2018/06/27	24	21.48	13	21.45	21.50	11	1,206	0.91%
2018/06/26	0	0.00	6	20.73	20.70	-6	1,077	-0.56%
2018/06/15	0	0.00	1	20.90	20.80	-1	1,059	-0.09%
2018/06/14	11	20.55	10	20.74	20.70	1	1,052	0.09%
2018/06/12	5	20.75	0	0.00	20.80	5	1,043	0.48%
2018/06/11	0	0.00	3	20.75	20.70	-3	1,035	-0.29%
2018/06/07	10	21.30	25	21.19	21.15	-15	1,018	-1.47%
2018/06/06	10	21.05	10	21.15	21.20	0	1,049	0.00%
2018/06/05	10	21.35	10	20.90	21.00	0	1,049	0.00%
2018/06/04	1	21.35	0	0.00	21.30	1	1,024	0.10%
2018/06/01	10	20.85	10	20.75	20.80	0	973	0.00%
2018/05/31	15	20.66	53	21.04	20.90	-38	965	-3.94%
2018/05/30	0	0.00	6	20.70	20.55	-6	913	-0.66%
2018/05/29	15	20.64	14	20.43	20.50	1	869	0.12%
2018/05/28	2	20.55	2	20.35	20.70	0	844	0.00%
2018/05/25	2	19.20	0	0.00	19.20	2	768	0.26%
2018/05/21	0	0.00	3	19.50	19.50	-3	837	-0.36%
2018/05/18	5	19.65	0	0.00	19.50	5	852	0.59%
2018/05/17	19	19.69	2	19.70	19.80	17	879	1.93%
2018/05/15	5	19.26	2	19.45	19.30	3	902	0.33%
2018/05/11	0	0.00	1	18.85	19.25	-1	926	-0.11%
2018/05/02	0	0.00	20	18.42	18.65	-20	1,338	-1.49%
2018/04/23	0	0.00	7	19.33	19.15	-7	1,655	-0.42%
2018/04/19	0	0.00	3	19.62	19.70	-3	1,689	-0.18%
2018/04/12	2	19.60	0	0.00	19.55	2	1,840	0.11%
2018/04/11	1	19.60	34	19.67	19.60	-33	1,968	-1.68%
2018/04/10	0	0.00	0.4	19.85	19.75	-0.4	2,210	-0.02%
2018/04/09	13	19.82	0	0.00	20.00	13	2,328	0.56%
2018/04/03	9	19.85	0	0.00	19.90	9	2,337	0.39%
2018/04/02	7	19.92	0	0.00	19.90	7	2,345	0.30%
2018/03/31	0	0.00	3	20.00	20.05	-3	2,349	-0.13%
2018/03/30	3	20.10	0	0.00	20.10	3	2,355	0.13%
2018/03/29	0	0.00	2	20.25	20.10	-2	2,360	-0.08%
2018/03/28	1	20.40	0	0.00	20.35	1	2,363	0.04%
2018/03/27	1	20.50	0	0.00	20.40	1	2,376	0.04%
2018/03/26	5	20.60	5	20.40	20.30	0	2,386	0.00%
2018/03/21	0	0.00	1	20.50	20.40	-1	2,453	-0.04%
2018/03/20	0	0.00	5	20.25	20.30	-5	2,485	-0.20%
2018/03/19	0	21.05	1	20.45	20.40	-1	2,531	-0.04%
2018/03/16	0	20.65	0	0.00	20.55	0	2,570	0.00%
2018/03/14	7	20.96	2	21.00	20.75	5	2,619	0.19%
2018/03/12	30	20.85	0	0.00	21.20	30	2,629	1.14%
2018/03/09	0	0.00	1	20.50	20.85	-1	2,605	-0.04%
2018/03/08	1	20.60	0	0.00	20.55	1	2,639	0.04%
2018/03/07	7	20.60	5.5	20.35	20.35	1.5	2,660	0.06%
2018/03/06	6	20.60	10	20.65	20.55	-4	2,768	-0.14%
2018/03/05	5	20.70	0	0.00	20.55	5	2,812	0.18%
2018/02/27	10	20.90	10	20.80	20.70	0	3,103	0.00%
2018/02/26	5	21.00	6	20.79	20.65	-1	3,170	-0.03%
2018/02/23	7	21.11	2.5	21.06	21.00	4.5	3,294	0.14%
2018/02/22	11	21.05	6	21.00	21.00	5	3,345	0.15%
2018/02/21	7	21.21	5	21.00	21.00	2	3,377	0.06%
2018/02/12	1	20.55	1	20.70	20.70	0	3,497	0.00%
2018/02/09	6	20.54	5	20.40	20.45	1	3,618	0.03%
2018/02/08	1	20.85	0	0.00	20.80	1	3,593	0.03%
2018/02/06	1	19.60	1	20.15	20.15	0	3,529	0.00%
2018/02/05	3	21.47	0	0.00	21.40	3	3,498	0.09%
2018/02/02	4	22.46	3	22.40	22.40	1	3,486	0.03%
2018/02/01	5	22.10	10	22.10	22.00	-5	3,522	-0.14%
2018/01/31	0	22.05	0	0.00	22.15	0	3,625	0.00%
2018/01/30	1	22.10	8	22.27	22.05	-7	3,610	-0.19%
2018/01/29	45	22.75	5	22.70	22.50	40	3,588	1.11%
2018/01/26	1	22.30	5	22.55	22.65	-4	3,444	-0.12%
2018/01/25	1	22.70	17	22.37	22.50	-16	3,425	-0.47%
2018/01/24	5	22.85	8	22.64	22.85	-3	3,323	-0.09%
2018/01/23	0	21.80	0	0.00	21.95	0	3,239	0.00%
2018/01/22	5	21.90	22	21.41	22.00	-17	3,253	-0.52%
2018/01/19	1	21.60	0	0.00	21.50	1	3,279	0.03%
2018/01/18	5	22.09	4	22.05	21.75	1	3,398	0.03%
2018/01/16	0	0.00	15	21.90	21.70	-15	3,396	-0.44%
2018/01/15	2	21.85	2	21.90	21.95	0	3,390	0.00%
2018/01/12	6	21.55	2	21.58	21.55	4	3,396	0.12%
2018/01/11	1	21.20	1	21.50	21.20	0	3,382	0.00%
2018/01/10	8	21.46	4	21.48	21.30	4	3,366	0.12%
2018/01/09	6	22.27	2	22.65	22.20	4	3,311	0.12%
2018/01/08	22	23.14	3	22.97	22.40	19	3,290	0.58%
2018/01/05	9	23.48	10	23.44	23.20	-1	3,239	-0.03%
2018/01/04	44	23.01	77	23.20	23.20	-33	3,111	-1.06%
2018/01/03	6	22.24	15	22.02	22.15	-9	2,863	-0.31%
2018/01/02	0	0.00	3	21.27	21.50	-3	2,745	-0.11%