佳世達 (2352)-國泰-高雄券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.70
漲跌
▼1.40
漲幅
-3.33%
成交量
15,545張
產業
上市電腦週邊類股
1104人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳世達 (2352)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/15	22.8	41.98	29	42.13	42.10	-6.2	12,390	-0.05%
2024/04/12	57.1	42.63	0.8	42.60	42.40	56.3	12,451	0.45%
2024/04/11	20.2	43.01	11	42.90	43.05	9.2	12,671	0.07%
2024/04/10	10.8	43.17	7.8	43.25	43.15	3.1	13,092	0.02%
2024/04/09	11.1	43.08	1.1	43.43	43.05	10	13,384	0.07%
2024/04/08	17.4	43.32	8	43.37	43.40	9.4	13,817	0.07%
2024/04/03	13.6	42.92	19	42.95	43.25	-5.4	14,777	-0.04%
2024/04/02	21.4	43.24	12	43.23	43.10	9.4	14,836	0.06%
2024/04/01	21.5	43.82	14	43.62	43.55	7.4	14,853	0.05%
2024/03/29	15.7	44.29	31.1	44.61	44.65	-15.4	14,720	-0.10%
2024/03/28	22.9	44.70	8.1	44.72	44.85	14.8	14,275	0.10%
2024/03/27	33.9	44.45	8.1	44.15	44.75	25.8	14,148	0.18%
2024/03/26	23.7	43.99	17	43.75	44.05	6.7	14,105	0.05%
2024/03/25	41.1	44.58	18	44.32	44.45	23.1	14,035	0.16%
2024/03/22	38.3	44.31	67.5	44.09	44.45	-29.1	13,992	-0.21%
2024/03/21	10.3	43.85	26.6	43.91	44.05	-16.3	13,803	-0.12%
2024/03/20	45	44.27	41.6	44.35	43.25	3.4	13,642	0.03%
2024/03/19	42.1	43.64	28.1	43.71	43.70	14	13,258	0.11%
2024/03/18	48.9	42.27	34.2	42.30	42.55	14.7	12,854	0.11%
2024/03/15	28.1	43.13	6	43.53	42.55	22.1	12,639	0.18%
2024/03/14	26.5	43.80	1.1	43.86	43.70	25.4	12,350	0.21%
2024/03/13	21.2	43.98	3.2	44.19	43.80	18	12,226	0.15%
2024/03/12	17.2	43.86	4.2	44.12	44.40	13	12,024	0.11%
2024/03/11	13	43.29	33	43.50	43.25	-20	11,753	-0.17%
2024/03/08	27.4	43.93	7	44.01	43.70	20.4	11,681	0.17%
2024/03/07	62.9	44.58	16	44.72	44.55	46.9	11,620	0.40%
2024/03/06	74.5	45.25	66.6	45.48	45.05	7.9	11,570	0.07%
2024/03/05	2	47.23	32	47.22	47.25	-30	11,275	-0.27%
2024/03/04	28	47.06	27	47.04	46.80	1	11,300	0.01%
2024/03/01	8	46.67	6	47.00	46.95	2	11,321	0.02%
2024/02/29	12	46.15	6	46.14	46.15	6	11,530	0.05%
2024/02/27	17.1	46.20	7.7	46.56	46.10	9.4	11,532	0.08%
2024/02/26	1.6	46.46	7.6	46.59	46.60	-6	11,548	-0.05%
2024/02/23	36.4	46.84	4.6	46.74	46.40	31.8	11,657	0.27%
2024/02/22	2	47.03	9	47.17	47.20	-7	11,735	-0.06%
2024/02/21	35.1	47.39	19.1	47.38	46.90	16	11,766	0.14%
2024/02/20	15.7	47.94	5.1	48.01	47.80	10.7	11,702	0.09%
2024/02/19	23.8	48.08	18	48.17	47.95	5.8	11,813	0.05%
2024/02/16	71.5	48.73	84.1	48.90	48.15	-12.6	11,825	-0.11%
2024/02/15	33.2	46.79	42.2	46.86	47.60	-9	11,530	-0.08%
2024/02/05	23.3	47.48	18.1	47.67	47.50	5.2	11,449	0.04%
2024/02/02	25.4	47.54	25.2	47.50	47.50	0.1	11,582	0.00%
2024/02/01	1.3	46.71	4.3	46.91	47.05	-3	11,613	-0.03%
2024/01/31	28.3	47.13	19.3	46.85	46.50	9	11,687	0.08%
2024/01/30	18.4	47.05	28	46.98	46.80	-9.6	11,657	-0.08%
2024/01/29	55.3	46.63	48.7	47.11	47.00	6.6	11,656	0.06%
2024/01/26	6.6	45.82	1	46.00	45.60	5.6	11,486	0.05%
2024/01/25	7.6	46.01	4	45.93	45.90	3.6	11,523	0.03%
2024/01/24	13.2	46.43	4	46.53	46.15	9.2	11,577	0.08%
2024/01/23	4	46.84	10.1	46.56	46.80	-6.1	11,619	-0.05%
2024/01/22	21.2	46.75	49.3	46.98	47.05	-28.1	11,573	-0.24%
2024/01/19	6	45.12	12	45.25	45.45	-6	11,377	-0.05%
2024/01/18	10.5	44.19	6	44.41	44.40	4.5	11,380	0.04%
2024/01/17	11.2	44.61	2.2	44.33	44.20	9.1	11,388	0.08%
2024/01/16	5.3	45.46	0	0.00	45.25	5.3	11,366	0.05%
2024/01/15	5.1	45.85	9.3	46.08	45.90	-4.2	11,460	-0.04%
2024/01/12	7	45.86	11.1	45.86	45.50	-4.1	11,785	-0.03%
2024/01/11	6	45.73	9	45.97	45.95	-3	11,889	-0.03%
2024/01/10	38.3	45.47	48	45.69	45.55	-9.7	12,077	-0.08%
2024/01/09	64.2	47.03	48	47.49	46.65	16.2	12,025	0.13%
2024/01/08	14.2	47.40	12.2	47.25	47.20	2	11,828	0.02%
2024/01/05	121.6	47.15	64.7	47.30	47.30	56.9	11,647	0.49%	大買/
2024/01/04	55.6	46.54	79.2	46.76	46.95	-23.6	11,432	-0.21%
2024/01/03	47.7	45.47	18.1	45.33	45.25	29.6	11,202	0.26%
2024/01/02	77.6	47.05	35	47.10	46.80	42.6	10,870	0.39%
2023/12/29	159.2	47.52	167.2	47.37	48.00	-8.1	10,395	-0.08%	大買/大賣/
2023/12/28	37.1	44.91	14.2	44.74	44.45	22.9	9,444	0.24%
2023/12/27	16	45.59	25.2	45.50	45.60	-9.2	9,333	-0.10%
2023/12/26	9.5	45.02	49.6	45.04	45.10	-40.1	9,236	-0.43%
2023/12/25	7.9	44.57	13.3	44.57	44.85	-5.4	9,206	-0.06%
2023/12/22	11	44.31	22.2	44.25	44.70	-11.2	9,193	-0.12%
2023/12/21	10.4	43.72	13	43.88	44.30	-2.7	9,129	-0.03%
2023/12/20	7.1	43.15	11.2	43.81	43.95	-4.1	9,035	-0.05%
2023/12/19	41.4	42.93	21	42.93	42.95	20.4	8,887	0.23%
2023/12/18	29.4	43.77	23	43.80	43.80	6.4	8,709	0.07%
2023/12/15	25.3	44.27	16	44.18	44.20	9.3	8,673	0.11%
2023/12/14	34	44.39	29	44.58	44.50	5	8,620	0.06%
2023/12/13	9.4	44.17	7.2	44.48	44.15	2.2	8,563	0.03%
2023/12/12	8	44.19	9	44.56	44.00	-1	8,703	-0.01%
2023/12/11	7.5	44.03	2.1	44.22	44.00	5.5	8,714	0.06%
2023/12/08	12.1	43.96	12	43.98	43.90	0.1	8,994	0.00%
2023/12/07	3	44.10	2.1	44.03	44.00	0.9	9,137	0.01%
2023/12/06	2	43.70	1.1	43.96	44.05	0.9	9,534	0.01%
2023/12/05	10.3	43.86	8	43.83	43.85	2.3	9,553	0.02%
2023/12/04	12	44.67	10.1	44.89	44.35	1.9	9,565	0.02%
2023/12/01	4	44.56	31.3	44.52	44.65	-27.3	9,562	-0.29%
2023/11/30	6.6	43.76	15.1	43.62	43.75	-8.5	9,452	-0.09%
2023/11/29	13.1	43.72	9	43.79	43.70	4.1	9,497	0.04%
2023/11/28	19.5	43.47	1	43.50	43.40	18.5	9,533	0.19%
2023/11/27	24.1	43.74	27	43.74	43.55	-2.9	9,531	-0.03%
2023/11/24	9.7	42.95	2	43.00	42.80	7.7	9,350	0.08%
2023/11/23	4.3	43.20	25	43.21	43.05	-20.7	9,372	-0.22%
2023/11/22	44.1	42.96	7.4	42.92	42.70	36.7	9,457	0.39%
2023/11/21	7.4	43.54	1	43.50	43.35	6.4	9,398	0.07%
2023/11/20	21.2	43.43	13	43.47	43.85	8.2	9,419	0.09%
2023/11/17	6.6	43.85	15.5	43.96	43.70	-8.9	9,351	-0.10%
2023/11/16	31.5	44.32	15	44.01	43.90	16.5	9,369	0.18%
2023/11/15	6	45.53	12.2	45.34	45.25	-6.2	9,248	-0.07%
2023/11/14	3.2	44.42	15	44.57	44.60	-11.8	9,286	-0.13%
2023/11/13	23.2	44.54	27	44.61	44.20	-3.8	9,378	-0.04%
2023/11/10	27	45.37	22.2	45.34	45.05	4.7	9,439	0.05%
2023/11/09	28.3	46.57	19.4	46.39	46.55	8.9	9,392	0.09%
2023/11/08	14.6	45.70	22.6	45.58	45.80	-8	9,369	-0.08%
2023/11/07	19	45.00	21	45.08	45.30	-2	9,362	-0.02%
2023/11/06	7	44.36	13	44.40	44.65	-6	9,541	-0.06%
2023/11/03	1	43.90	15.2	43.95	43.85	-14.2	9,720	-0.15%
2023/11/02	14.5	43.84	11.2	43.71	43.50	3.3	10,171	0.03%
2023/11/01	2	42.88	14	43.18	43.60	-12	10,662	-0.11%
2023/10/31	7.6	42.80	2.2	43.13	42.35	5.4	11,148	0.05%
2023/10/30	1.3	42.97	18.8	43.05	43.35	-17.5	11,608	-0.15%
2023/10/27	2.7	43.20	0.5	43.50	43.05	2.2	12,015	0.02%
2023/10/26	9.1	43.25	10	43.72	43.55	-0.9	12,293	-0.01%
2023/10/25	3	43.92	4.7	44.36	43.85	-1.7	12,463	-0.01%
2023/10/24	19.5	43.66	21	43.55	43.55	-1.6	12,541	-0.01%
2023/10/23	67.2	44.73	67	44.33	44.25	0.2	12,740	0.00%
2023/10/20	43.2	43.93	60.5	44.37	44.95	-17.3	12,896	-0.13%
2023/10/19	3.3	42.98	23.4	43.28	43.40	-20.1	12,974	-0.16%
2023/10/18	40.9	42.39	39.7	42.36	41.55	1.2	13,284	0.01%
2023/10/17	35.4	44.23	5.1	44.80	43.90	30.3	13,775	0.22%
2023/10/16	7	45.18	32.3	45.41	45.25	-25.3	14,401	-0.18%
2023/10/13	12.3	44.63	31.5	44.78	44.75	-19.2	15,653	-0.12%
2023/10/12	28.5	44.49	9.4	44.50	44.40	19.1	16,153	0.12%
2023/10/11	15.5	45.58	59.7	45.60	45.60	-44.2	16,641	-0.27%
2023/10/06	0	44.50	3	44.50	44.50	-3	17,121	-0.02%
2023/10/05	6.1	44.30	1.1	44.41	44.20	5	17,372	0.03%
2023/10/04	23.8	43.86	7.6	44.08	44.15	16.2	17,417	0.09%
2023/10/03	1.2	44.93	27	45.21	44.85	-25.8	17,366	-0.15%
2023/10/02	5	45.45	23.3	45.45	45.45	-18.3	17,494	-0.10%
2023/09/28	24	44.71	12.2	45.20	44.65	11.8	17,538	0.07%
2023/09/27	9	44.71	13.6	44.69	44.85	-4.6	17,561	-0.03%
2023/09/26	34.7	44.02	0	0.00	43.85	34.7	17,618	0.20%
2023/09/25	3.2	44.88	3	45.05	44.85	0.2	17,695	0.00%
2023/09/22	3	44.08	11.1	44.25	44.95	-8	17,751	-0.05%
2023/09/21	18.1	44.05	0.8	44.33	44.25	17.3	17,808	0.10%
2023/09/20	16.6	44.76	33	44.57	44.40	-16.4	17,856	-0.09%
2023/09/19	28	45.70	3	45.73	45.45	25	18,142	0.14%
2023/09/18	71.1	45.54	56	45.33	45.30	15.1	18,189	0.08%
2023/09/15	7.1	46.11	21.4	46.07	46.05	-14.3	18,267	-0.08%
2023/09/14	7.1	45.81	21.1	45.82	45.80	-14	18,289	-0.08%
2023/09/13	48.3	45.49	41.2	45.70	45.75	7.1	18,316	0.04%
2023/09/12	11.2	45.25	7.6	45.07	44.95	3.6	18,345	0.02%
2023/09/11	58	44.93	116	45.42	43.80	-58	18,431	-0.31%	大賣/
2023/09/08	99.2	45.01	2	44.55	44.95	97.2	18,292	0.53%
2023/09/07	2.2	45.27	2	45.10	44.90	0.2	18,504	0.00%
2023/09/06	21.1	45.50	2.1	45.52	45.35	19	18,694	0.10%
2023/09/05	21	45.77	10	45.70	45.90	11	18,981	0.06%
2023/09/04	15.4	45.42	15	45.08	45.40	0.4	19,220	0.00%
2023/09/01	6.5	45.02	10.1	45.06	44.90	-3.6	19,258	-0.02%
2023/08/31	6	44.52	8.3	44.32	44.85	-2.3	19,216	-0.01%
2023/08/30	3.5	44.51	10.3	44.65	44.60	-6.8	19,340	-0.04%
2023/08/29	20.2	43.72	5	44.13	44.05	15.2	19,387	0.08%
2023/08/28	27.9	44.02	0.2	44.50	43.80	27.7	19,534	0.14%
2023/08/25	18.4	44.96	22	45.10	45.10	-3.6	19,731	-0.02%
2023/08/24	11	46.00	33.3	45.68	45.55	-22.3	19,742	-0.11%
2023/08/23	0.1	45.50	7	45.36	45.45	-6.9	19,684	-0.04%
2023/08/22	5.2	45.17	6.3	45.04	44.85	-1.1	19,740	-0.01%
2023/08/21	7.3	45.17	2	45.23	45.15	5.3	19,751	0.03%
2023/08/18	29.8	45.20	22.2	45.19	44.60	7.7	19,749	0.04%
2023/08/17	19.6	44.83	21.5	44.73	45.35	-1.9	19,727	-0.01%
2023/08/16	17.9	44.46	19	44.36	44.65	-1.1	19,836	-0.01%
2023/08/15	13.1	44.95	12.4	44.90	44.75	0.7	19,913	0.00%
2023/08/14	39.5	43.31	22.1	43.47	43.55	17.4	19,895	0.09%
2023/08/11	18.8	44.05	17	43.90	43.90	1.8	19,950	0.01%
2023/08/10	42.8	44.09	33.1	43.97	44.15	9.7	19,992	0.05%
2023/08/09	30.1	44.90	19.2	45.22	45.15	10.9	19,771	0.06%
2023/08/08	76.6	46.19	49.2	46.13	45.85	27.4	19,621	0.14%
2023/08/07	81.2	47.67	90.3	47.04	48.20	-9.1	19,273	-0.05%
2023/08/04	50	44.66	69.1	44.87	45.10	-19.2	18,987	-0.10%
2023/08/02	84.9	47.37	80.6	46.55	46.80	4.3	18,881	0.02%
2023/08/01	58.2	48.53	35.9	48.20	48.50	22.3	18,467	0.12%
2023/07/31	41.1	50.45	25.9	50.70	49.75	15.2	18,312	0.08%
2023/07/28	27.3	50.78	22	50.85	51.50	5.3	18,069	0.03%
2023/07/27	30.1	51.89	22.1	51.80	51.50	8	17,921	0.04%
2023/07/26	42.7	52.76	42	51.98	52.00	0.7	18,047	0.00%
2023/07/25	37.2	53.13	34.7	53.00	52.70	2.5	18,018	0.01%
2023/07/24	114.6	53.19	78.7	52.60	52.40	35.9	17,858	0.20%	大買/
2023/07/21	55.4	52.26	161.2	52.09	52.20	-105.8	17,547	-0.60%	大賣/鉅額交易
2023/07/20	179.5	56.44	53	55.22	54.10	126.5	17,135	0.74%	大買/鉅額交易
2023/07/19	92.5	58.58	98.4	58.65	59.70	-5.9	16,425	-0.04%
2023/07/18	355.3	60.47	247.4	58.38	57.20	107.9	15,737	0.69%	大買/大賣/鉅額交易
2023/07/17	35.9	57.88	42.3	58.10	59.10	-6.3	14,368	-0.04%
2023/07/14	86.1	52.55	93.2	52.50	53.80	-7.1	13,857	-0.05%
2023/07/13	118.3	51.17	83.7	51.12	50.20	34.6	13,228	0.26%	大買/
2023/07/12	22.2	48.15	27.7	48.09	48.85	-5.4	12,542	-0.04%
2023/07/11	4	47.04	4.2	46.86	47.00	-0.2	12,331	0.00%
2023/07/10	1.3	45.83	0.1	46.05	46.15	1.2	12,319	0.01%
2023/07/07	18.9	45.48	16.4	45.77	46.00	2.4	12,350	0.02%
2023/07/06	11.7	46.77	7.1	46.79	46.40	4.6	12,275	0.04%
2023/07/05	6.1	47.36	17.1	47.46	47.50	-10.9	12,239	-0.09%
2023/07/04	17.1	47.38	11	47.48	47.60	6.1	12,289	0.05%
2023/07/03	8.1	47.40	10.2	46.98	47.40	-2.1	12,416	-0.02%
2023/06/30	16.9	45.90	13	45.89	45.90	3.9	12,346	0.03%
2023/06/29	11.3	45.54	22.1	45.71	45.80	-10.8	12,342	-0.09%
2023/06/28	20.3	45.60	19.1	45.35	45.10	1.3	12,329	0.01%
2023/06/27	56.6	45.18	61	45.35	44.80	-4.4	12,316	-0.04%
2023/06/26	19.8	46.82	2	46.78	46.45	17.8	12,032	0.15%
2023/06/21	14.2	47.49	5.5	47.66	47.65	8.7	11,943	0.07%
2023/06/20	28.3	46.34	22.4	46.54	46.80	5.9	11,815	0.05%
2023/06/19	42.5	47.18	60.2	47.47	47.05	-17.7	11,601	-0.15%
2023/06/16	36.6	47.55	62.1	48.30	47.95	-25.5	11,483	-0.22%
2023/06/15	57.4	48.42	61.3	48.36	48.40	-3.9	11,175	-0.04%
2023/06/14	42.6	48.03	25.4	47.94	48.65	17.2	10,970	0.16%
2023/06/13	28.6	47.11	18.4	47.15	47.40	10.2	10,787	0.09%
2023/06/12	27.4	45.69	68.2	45.47	45.65	-40.8	10,575	-0.39%
2023/06/09	77.3	45.17	23.1	45.06	45.40	54.2	10,331	0.52%
2023/06/08	13.2	43.27	32.8	43.36	43.30	-19.6	9,974	-0.20%
2023/06/07	28	42.08	12.4	42.28	42.30	15.7	9,707	0.16%
2023/06/06	16.4	42.27	15	42.33	42.35	1.4	9,733	0.01%
2023/06/05	19.2	42.39	2.2	42.40	42.50	17	9,817	0.17%
2023/06/02	7.5	42.24	4	42.24	42.40	3.5	9,832	0.04%
2023/06/01	54.8	42.42	10	42.24	41.95	44.8	9,787	0.46%
2023/05/31	30.4	42.11	27.8	41.99	42.15	2.6	9,556	0.03%
2023/05/30	18.4	40.10	10.7	40.18	40.35	7.7	9,242	0.08%
2023/05/29	8.5	40.07	6.1	40.14	40.20	2.4	9,177	0.03%
2023/05/26	35.8	39.38	26.1	39.48	39.50	9.7	9,074	0.11%
2023/05/25	12.7	38.75	14.2	38.94	38.95	-1.5	8,991	-0.02%
2023/05/24	14.2	38.43	19	38.26	38.50	-4.8	8,894	-0.05%
2023/05/23	24.1	38.07	24.4	38.06	38.05	-0.3	8,852	0.00%
2023/05/22	39.3	38.64	9.2	38.62	38.45	30.1	8,791	0.34%
2023/05/19	28.4	37.85	20.6	37.85	38.20	7.8	8,516	0.09%
2023/05/18	33.1	37.20	12	37.22	37.10	21.2	8,251	0.26%
2023/05/17	10.9	37.00	31.5	37.05	37.25	-20.6	8,158	-0.25%
2023/05/16	2.5	36.31	18.7	36.24	36.30	-16.2	7,898	-0.20%
2023/05/15	2.3	35.65	8.2	35.64	35.85	-5.8	7,760	-0.08%
2023/05/12	26	35.78	8	35.54	35.90	18	7,707	0.23%
2023/05/11	8.1	35.31	14.4	35.61	35.35	-6.3	7,636	-0.08%
2023/05/10	17.1	35.93	33	35.97	36.00	-15.9	7,564	-0.21%
2023/05/09	39.1	35.72	45.3	35.52	35.75	-6.3	7,316	-0.09%
2023/05/08	24.3	34.15	34.1	34.21	34.20	-9.8	6,881	-0.14%
2023/05/05	46.5	34.75	4	34.84	34.20	42.5	6,797	0.62%
2023/05/04	7	35.44	0.2	35.55	35.45	6.8	6,575	0.10%
2023/05/03	13.3	35.09	13	35.15	35.45	0.3	6,520	0.00%
2023/05/02	30.9	35.27	28	35.30	35.55	2.9	6,494	0.04%
2023/04/28	31.5	34.37	81	34.52	34.60	-49.5	6,273	-0.79%
2023/04/27	18.2	33.69	7.8	33.71	33.50	10.4	5,980	0.17%
2023/04/26	29	32.92	16	33.03	33.20	13	5,804	0.22%
2023/04/25	8	32.65	11	32.41	32.50	-3	5,637	-0.05%
2023/04/24	4	32.86	0	0.00	32.70	4	5,570	0.07%
2023/04/21	1.5	32.43	7	32.48	32.50	-5.6	5,520	-0.10%
2023/04/20	1.3	32.59	14	32.65	32.75	-12.7	5,437	-0.23%
2023/04/19	0.1	32.83	4.1	32.96	32.80	-4	5,381	-0.07%
2023/04/18	12.1	32.82	13	33.00	32.95	-1	5,351	-0.02%
2023/04/17	0	0.00	4	32.99	33.00	-4	5,334	-0.07%
2023/04/14	4.3	32.70	25	32.85	32.70	-20.7	5,285	-0.39%
2023/04/13	0.1	33.10	19	33.15	33.10	-18.9	5,239	-0.36%
2023/04/12	7.7	33.16	13	33.21	33.25	-5.3	5,286	-0.10%
2023/04/11	5.2	32.51	22	32.76	32.85	-16.9	5,231	-0.32%
2023/04/10	8.2	32.36	7.3	32.38	32.30	0.9	5,158	0.02%
2023/04/07	7.1	32.68	16.7	32.77	32.35	-9.6	5,111	-0.19%
2023/04/06	13	31.82	38.2	32.29	32.30	-25.2	5,034	-0.50%
2023/03/31	12.4	31.70	4	31.70	31.70	8.4	4,842	0.17%
2023/03/30	1.1	31.69	6.8	31.61	31.65	-5.7	4,921	-0.12%
2023/03/29	9	31.07	22	31.24	31.35	-13	4,963	-0.26%
2023/03/28	24.6	30.89	3	30.80	30.80	21.6	5,002	0.43%
2023/03/27	4	31.34	33	31.24	31.40	-29	5,080	-0.57%
2023/03/24	1	30.75	29	30.87	30.90	-28	5,143	-0.54%
2023/03/23	3.2	30.64	30.3	30.73	30.75	-27.1	5,097	-0.53%
2023/03/22	1.1	30.50	10	30.55	30.60	-8.9	5,056	-0.18%
2023/03/21	6	30.22	0	0.00	30.20	6	5,018	0.12%
2023/03/20	5	30.17	1	30.30	30.25	4	4,993	0.08%
2023/03/17	2.1	29.90	6	30.22	30.35	-4	4,972	-0.08%
2023/03/16	18.2	29.85	9	29.68	29.70	9.2	4,942	0.19%
2023/03/15	22.1	30.17	1	30.10	30.05	21.1	4,923	0.43%
2023/03/14	1.1	30.16	3	30.43	30.25	-1.9	4,956	-0.04%
2023/03/13	31.1	30.28	11.2	30.11	30.50	19.9	5,193	0.38%
2023/03/10	15.2	30.43	6	30.58	30.60	9.2	5,170	0.18%
2023/03/09	29.3	30.94	9.5	30.87	30.70	19.8	5,145	0.39%
2023/03/08	4.1	30.32	55.2	30.29	30.90	-51.1	4,982	-1.03%
2023/03/07	56	29.89	18	30.07	30.05	38	4,828	0.79%
2023/03/06	9	30.66	3.1	30.63	30.55	5.9	4,618	0.13%
2023/03/03	8	30.34	3	30.32	30.40	5	4,559	0.11%
2023/03/02	5	30.30	0	0.00	30.35	5	4,550	0.11%
2023/03/01	1	30.20	10.3	30.37	30.25	-9.3	4,525	-0.20%
2023/02/24	3	29.98	5.7	29.94	30.00	-2.7	4,494	-0.06%
2023/02/23	15	30.06	2	30.05	29.95	13	4,513	0.29%
2023/02/22	6	29.48	4	29.40	29.60	2	4,484	0.04%
2023/02/21	8	29.59	3	29.90	29.50	5	4,601	0.11%
2023/02/20	13	29.68	18.2	29.54	29.90	-5.2	4,677	-0.11%
2023/02/17	0.2	28.90	1	28.95	29.00	-0.8	4,629	-0.02%
2023/02/16	6	28.85	1	28.90	28.85	5	4,677	0.11%
2023/02/15	5.1	28.91	1.3	29.10	28.80	3.8	4,731	0.08%
2023/02/14	0.1	28.80	0	28.80	28.80	0.1	4,704	0.00%
2023/02/13	11.9	28.75	1	28.80	28.65	10.9	4,736	0.23%
2023/02/10	0.1	29.10	9	29.17	29.10	-8.9	4,771	-0.19%
2023/02/09	4.2	28.96	5	29.17	29.15	-0.8	4,847	-0.02%
2023/02/08	6.1	29.04	32	29.06	29.15	-26	4,808	-0.54%
2023/02/07	1	28.65	1	28.70	28.70	0	4,727	0.00%
2023/02/06	3	28.60	0	0.00	28.65	3	4,720	0.06%
2023/02/03	1	28.75	5	28.80	28.90	-4	4,704	-0.08%
2023/02/02	6	28.64	11	28.72	28.60	-5	4,654	-0.11%
2023/02/01	2	28.62	7	28.59	28.35	-5	4,621	-0.11%
2023/01/31	12	28.41	22	28.57	28.30	-10	4,605	-0.22%
2023/01/30	10.2	28.08	25	28.28	28.40	-14.8	4,538	-0.33%
2023/01/17	0.1	28.00	0	0.00	27.80	0.1	4,535	0.00%
2023/01/16	2.5	27.88	0.6	27.85	27.80	2	4,618	0.04%
2023/01/13	14	27.72	5	27.65	27.65	9	4,688	0.19%
2023/01/12	8	27.89	1	27.95	27.75	7	4,919	0.14%
2023/01/11	6	27.93	2	28.23	28.05	4	4,975	0.08%
2023/01/10	0	0.00	6	28.03	28.00	-6	5,006	-0.12%
2023/01/09	1.2	27.86	4	27.91	27.90	-2.8	5,224	-0.05%
2023/01/06	7	27.61	3	27.75	27.70	4	5,240	0.08%
2023/01/05	4	27.93	4	28.20	27.85	0	5,296	0.00%
2023/01/04	0	0.00	7	27.94	27.90	-7	5,356	-0.13%
2023/01/03	7	27.80	3	27.75	27.80	4	5,518	0.07%
2022/12/30	16	28.19	9	28.22	28.15	7	5,493	0.13%
2022/12/29	7.1	27.49	11	27.90	27.90	-3.9	5,381	-0.07%
2022/12/28	2.1	27.70	4	27.80	27.60	-1.9	5,330	-0.04%
2022/12/27	5.1	27.86	2.3	27.91	27.70	2.9	5,307	0.05%
2022/12/26	11	28.01	15.2	27.92	27.85	-4.2	5,284	-0.08%
2022/12/23	9	27.36	73	27.41	27.50	-64	5,304	-1.21%
2022/12/22	56.1	27.06	64	27.17	27.05	-7.9	5,341	-0.15%
2022/12/21	20.1	26.46	18	26.58	26.45	2.1	5,206	0.04%
2022/12/20	50.6	26.67	4	26.50	26.40	46.6	5,113	0.91%
2022/12/19	16.1	26.75	18	27.01	27.00	-1.9	5,024	-0.04%
2022/12/16	81	27.10	0	0.00	26.85	81	4,843	1.67%
2022/12/15	5	27.60	2	27.75	27.60	3	4,656	0.06%
2022/12/14	0	0.00	3	27.83	27.70	-3	4,644	-0.06%
2022/12/13	3	27.68	1	27.85	27.75	2	4,653	0.04%
2022/12/12	4	27.50	31	27.85	27.85	-27	4,641	-0.58%
2022/12/09	2	27.45	35	27.62	27.80	-33	4,673	-0.71%
2022/12/08	15.1	27.18	1	27.30	27.20	14.1	4,701	0.30%
2022/12/07	29	27.41	17	27.64	27.35	12	4,695	0.26%
2022/12/06	37	27.49	6	27.43	27.40	31	4,613	0.67%
2022/12/05	49.1	27.85	6	27.76	27.80	43.1	4,534	0.95%
2022/12/02	1.2	28.85	2.2	28.76	28.95	-1.1	4,327	-0.02%
2022/12/01	0	0.00	3.1	28.56	28.45	-3.1	4,304	-0.07%
2022/11/30	3	28.15	1	28.20	28.10	2	4,288	0.05%
2022/11/29	2	27.90	0	0.00	28.05	2	4,273	0.05%
2022/11/28	0	0.00	1	28.20	28.15	-1	4,276	-0.02%
2022/11/25	0.1	28.45	0	0.00	28.20	0.1	4,279	0.00%
2022/11/24	2	28.60	0	0.00	28.50	2	4,270	0.05%
2022/11/23	1	28.85	3	28.83	28.75	-2	4,282	-0.05%
2022/11/22	1	28.90	2.3	28.85	28.85	-1.3	4,291	-0.03%
2022/11/21	10.7	28.71	23	28.98	28.90	-12.3	4,296	-0.29%
2022/11/18	14.1	28.79	16.1	28.89	28.65	-2	4,252	-0.05%
2022/11/17	1	28.70	2	28.80	28.95	-1	4,229	-0.02%
2022/11/16	11.1	28.12	11	28.21	28.60	0.1	4,117	0.00%
2022/11/15	2	27.65	4	27.81	27.85	-2	4,018	-0.05%
2022/11/14	0.5	27.15	5	27.33	27.30	-4.5	3,957	-0.11%
2022/11/11	0	0.00	5	27.18	27.05	-5	3,917	-0.13%
2022/11/10	0	0.00	3	26.85	27.00	-3	3,889	-0.08%
2022/11/09	0	0.00	3.1	26.75	26.70	-3.1	3,919	-0.08%
2022/11/08	9.1	26.65	13	26.79	26.50	-4	3,917	-0.10%
2022/11/07	13.1	26.68	34	26.95	27.00	-20.9	3,873	-0.54%
2022/11/04	2	25.35	0	0.00	25.50	2	3,820	0.05%
2022/11/03	1.1	25.30	2	25.33	25.25	-0.9	3,892	-0.02%
2022/11/02	1	25.15	16	25.05	25.20	-15	4,078	-0.37%
2022/11/01	0.1	24.70	50	24.64	24.75	-49.9	4,078	-1.22%
2022/10/31	4	24.50	10	24.55	24.55	-6	4,077	-0.15%
2022/10/28	43.1	24.30	2	24.15	24.20	41.1	4,113	1.00%
2022/10/27	16	24.57	1	24.55	24.65	15	4,108	0.37%
2022/10/26	3.1	24.40	10	24.45	24.40	-6.9	4,158	-0.17%
2022/10/25	4	24.38	3	24.42	24.45	1	4,165	0.02%
2022/10/24	28.3	25.43	1	25.45	25.00	27.3	4,164	0.65%
2022/10/21	22.1	25.70	10	25.60	25.65	12.1	4,257	0.28%
2022/10/20	3.2	26.53	5.3	26.76	26.50	-2.1	4,359	-0.05%
2022/10/19	0.1	26.60	2	26.78	26.70	-2	4,243	-0.05%
2022/10/18	0	0.00	2.3	27.24	27.15	-2.3	4,320	-0.05%
2022/10/17	15	27.10	72	26.79	27.40	-57	4,539	-1.26%
2022/10/13	12.3	25.81	5	25.42	25.50	7.3	4,653	0.16%
2022/10/12	17.3	26.69	1	26.85	26.45	16.3	4,780	0.34%
2022/10/11	12	27.61	31	27.82	27.20	-19	4,849	-0.39%
2022/10/06	5	27.52	7	27.48	27.45	-2	4,873	-0.04%
2022/10/05	3	27.70	7	27.74	27.80	-4	4,918	-0.08%
2022/10/04	7	27.31	0	27.40	27.40	7	4,963	0.14%
2022/10/03	9	27.03	0	0.00	27.10	9	4,993	0.18%
2022/09/30	6	27.43	1	27.45	27.10	5	5,021	0.10%
2022/09/29	3	28.35	4	28.54	28.20	-1	4,982	-0.02%
2022/09/28	13	27.14	6	26.99	27.00	7	4,958	0.14%
2022/09/27	6.1	27.40	0	0.00	27.60	6.1	4,949	0.12%
2022/09/26	20.1	27.98	10.1	28.00	27.95	10	4,935	0.20%
2022/09/23	1.2	28.88	0.4	28.70	28.70	0.8	4,947	0.02%
2022/09/22	3	28.70	0	0.00	28.90	3	4,998	0.06%
2022/09/21	3	28.97	0	0.00	28.85	3	5,006	0.06%
2022/09/20	0	29.15	2	29.33	29.30	-2	5,004	-0.04%
2022/09/19	2	28.90	4	28.96	29.00	-2	5,002	-0.04%
2022/09/16	7	29.29	2	29.63	29.50	5	5,013	0.10%
2022/09/15	7	29.45	2.4	29.50	29.40	4.6	4,991	0.09%
2022/09/14	0	0.00	2	29.18	29.20	-2	4,964	-0.04%
2022/09/13	3	29.15	2	29.30	29.15	1	4,984	0.02%
2022/09/12	2	29.35	1	29.00	29.30	1	5,055	0.02%
2022/09/08	8	28.34	4	28.71	29.00	4	5,158	0.08%
2022/09/07	9	28.23	1.2	28.16	28.30	7.8	5,120	0.15%
2022/09/06	14	28.59	5.1	28.69	28.75	8.9	5,145	0.17%
2022/09/05	8	28.90	1	28.90	28.85	7	5,137	0.14%
2022/09/02	21	29.01	3	28.95	28.90	18	5,183	0.35%
2022/09/01	4.1	29.15	7	29.10	29.20	-2.9	5,183	-0.06%
2022/08/31	9	29.42	1.9	29.45	29.30	7.1	5,188	0.14%
2022/08/30	6.2	29.40	2.1	29.33	29.45	4.1	5,191	0.08%
2022/08/29	10	28.95	0	0.00	29.10	10	5,185	0.19%
2022/08/26	15.1	29.23	2	29.35	29.35	13.1	5,200	0.25%
2022/08/25	18	29.09	0	0.00	29.25	18	5,193	0.35%
2022/08/24	5	29.11	0	0.00	29.15	5	5,192	0.10%
2022/08/23	2	28.85	2	28.95	29.00	0	5,244	0.00%
2022/08/22	1	28.60	3.1	28.65	28.90	-2.1	5,242	-0.04%
2022/08/19	5.3	28.62	2	28.60	28.70	3.2	5,253	0.06%
2022/08/18	0	28.50	0	0.00	28.70	0	5,273	0.00%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/16	2.5	28.20	13.1	27.78	28.15	-10.6	5,296	-0.20%
2022/08/15	1.1	27.46	1	27.55	27.50	0.1	5,245	0.00%
2022/08/12	10.6	27.26	0	0.00	27.30	10.6	5,239	0.20%
2022/08/11	37	27.10	6	27.10	27.05	31	5,265	0.59%
2022/08/10	27.6	27.17	1	27.30	27.10	26.6	5,257	0.51%
2022/08/09	29.6	27.15	10	27.07	27.70	19.6	5,242	0.37%
2022/08/08	2	28.35	4	28.43	28.40	-2	5,135	-0.04%
2022/08/05	4	28.65	1	28.55	28.70	3	5,203	0.06%
2022/08/04	2.1	28.23	0	0.00	28.35	2.1	5,368	0.04%
2022/08/03	4.1	28.20	1	28.20	28.25	3.1	5,456	0.06%
2022/08/02	2	28.23	0	0.00	28.50	2	5,622	0.04%
2022/08/01	2	28.58	0	0.00	28.50	2	6,044	0.03%
2022/07/29	5.1	28.49	5	28.50	28.60	0.1	6,041	0.00%
2022/07/28	37.4	28.55	22	28.57	28.60	15.4	6,005	0.26%
2022/07/27	5.1	30.69	11	30.73	30.60	-5.9	5,880	-0.10%
2022/07/26	6.1	30.93	6	31.05	30.85	0.1	5,742	0.00%
2022/07/25	5	31.33	2	31.40	31.40	3	5,664	0.05%
2022/07/22	7.1	30.73	21.5	30.62	31.20	-14.4	5,572	-0.26%
2022/07/21	12.1	30.32	9	30.52	30.50	3.1	5,383	0.06%
2022/07/20	6.1	30.91	8	31.41	30.85	-1.9	5,246	-0.04%
2022/07/19	6.5	31.20	2.6	31.37	31.25	3.9	5,154	0.08%
2022/07/18	17	30.27	15.1	30.43	30.85	1.9	4,995	0.04%
2022/07/15	1	30.30	13	30.09	30.25	-12	4,885	-0.25%
2022/07/14	0.6	29.57	5	29.41	29.65	-4.4	4,833	-0.09%
2022/07/13	0	0.00	1	29.00	29.00	-1	4,785	-0.02%
2022/07/12	2	28.58	0	0.00	28.60	2	4,829	0.04%
2022/07/11	2.1	28.96	0	0.00	28.95	2.1	4,833	0.04%
2022/07/08	0	0.00	6.1	29.35	29.20	-6.1	4,852	-0.13%
2022/07/07	0	0.00	4	29.10	29.00	-4	4,866	-0.08%
2022/07/06	2.1	28.83	1	28.50	28.50	1.1	4,919	0.02%
2022/07/05	2	28.90	0	0.00	28.90	2	4,986	0.04%
2022/07/01	4	28.55	2	28.55	28.30	2	5,285	0.04%
2022/06/30	6.1	28.58	2	28.70	28.65	4.1	5,440	0.08%
2022/06/29	0	0.00	4.1	29.40	29.30	-4.1	5,447	-0.08%
2022/06/28	2	29.20	25	29.25	29.25	-23	5,607	-0.41%
2022/06/27	0	0.00	14	29.28	29.25	-14	5,735	-0.24%
2022/06/24	2	28.88	15	28.93	28.90	-13	5,759	-0.23%
2022/06/23	1.1	28.30	4	28.71	28.50	-2.9	5,804	-0.05%
2022/06/22	4	28.54	3	28.55	28.30	1	5,812	0.02%
2022/06/21	9	28.27	19	28.51	28.80	-10	5,819	-0.17%
2022/06/20	37.2	28.38	1.3	28.38	28.05	36	5,806	0.62%
2022/06/17	19.1	28.86	7	29.09	29.15	12.1	5,779	0.21%
2022/06/16	1	29.70	5	29.45	29.30	-4	5,743	-0.07%
2022/06/15	0	0.00	2	29.45	29.65	-2	5,814	-0.03%
2022/06/14	4.1	28.96	10	29.10	29.05	-5.9	5,835	-0.10%
2022/06/13	9	29.02	2	29.03	29.05	7	5,872	0.12%
2022/06/10	4	29.50	3	29.28	29.50	1	5,914	0.02%
2022/06/09	0	0.00	2	29.73	29.70	-2	5,967	-0.03%
2022/06/08	7	29.59	3	29.62	29.60	4	6,021	0.07%
2022/06/07	4.2	29.43	2	29.50	29.50	2.2	6,187	0.04%
2022/06/06	1	29.40	5	29.48	29.40	-4	6,236	-0.06%
2022/06/02	1	29.10	1	29.10	29.00	0	6,420	0.00%
2022/06/01	3.1	29.22	0	0.00	29.10	3.1	6,522	0.05%
2022/05/31	10.1	28.88	5	28.95	29.20	5.1	6,576	0.08%
2022/05/30	2.1	28.63	3	28.62	28.70	-0.9	6,543	-0.01%
2022/05/27	2	28.38	3	28.63	28.30	-1	6,548	-0.02%
2022/05/26	2	28.35	7.1	28.29	28.20	-5.1	6,569	-0.08%
2022/05/25	0	28.10	20	28.11	28.15	-20	6,603	-0.30%
2022/05/24	12.2	27.77	16	28.07	27.65	-3.8	6,680	-0.06%
2022/05/23	1.1	27.82	33	27.72	27.85	-31.9	6,664	-0.48%
2022/05/20	10.1	27.34	17	27.37	27.30	-6.9	6,769	-0.10%
2022/05/19	18.2	26.99	4.2	27.15	27.15	14.1	6,944	0.20%
2022/05/18	12.1	27.30	17	27.42	27.40	-4.9	7,019	-0.07%
2022/05/17	11.1	27.26	14	27.31	27.10	-2.9	6,996	-0.04%
2022/05/16	25	27.09	10	27.38	27.05	15	6,967	0.22%
2022/05/13	10.5	26.83	25	26.83	27.05	-14.5	6,950	-0.21%
2022/05/12	76.6	27.14	7	27.33	26.75	69.6	6,896	1.01%
2022/05/11	22.7	28.02	17	27.90	27.85	5.7	6,733	0.09%
2022/05/10	27.3	28.19	5	28.46	28.50	22.3	6,696	0.33%
2022/05/09	52.7	29.44	0	29.08	28.90	52.7	6,552	0.80%
2022/05/06	10.3	32.02	2	32.08	32.00	8.3	6,087	0.14%
2022/05/05	9	32.24	6	32.36	32.15	3	6,081	0.05%
2022/05/04	3.1	31.67	7	31.78	31.75	-3.9	6,123	-0.06%
2022/05/03	4	31.55	0	0.00	31.55	4	6,102	0.07%
2022/04/29	10.8	31.64	6	31.88	31.60	4.8	6,147	0.08%
2022/04/28	7	31.34	2	31.43	31.40	5	6,178	0.08%
2022/04/27	10.1	31.20	8	31.35	31.15	2.1	6,177	0.03%
2022/04/26	5	31.80	1	31.70	31.70	4	6,147	0.07%
2022/04/25	12.2	31.92	1	31.85	31.80	11.2	6,167	0.18%
2022/04/22	6	32.52	33.1	32.54	32.70	-27.1	6,123	-0.44%
2022/04/21	7	32.69	0	0.00	32.60	7	6,147	0.11%
2022/04/20	3.5	32.76	3	32.92	32.70	0.5	6,144	0.01%
2022/04/19	3	32.90	1	32.90	32.90	2	6,113	0.03%
2022/04/18	30.1	32.77	9	32.89	32.70	21.1	6,143	0.34%
2022/04/15	6.3	33.40	9	33.41	33.50	-2.7	6,137	-0.04%
2022/04/14	7	33.50	5	33.31	33.50	2	6,169	0.03%
2022/04/13	9	32.99	2	33.03	33.05	7	6,263	0.11%
2022/04/12	5	32.90	0	33.10	32.90	5	6,273	0.08%
2022/04/11	14.3	33.76	8	33.78	33.40	6.3	6,235	0.10%
2022/04/08	7.5	34.05	22	34.08	34.15	-14.5	6,231	-0.23%
2022/04/07	11	33.45	23	33.84	33.05	-12	6,096	-0.20%
2022/04/06	27.1	34.00	36.2	34.02	34.20	-9.1	5,967	-0.15%
2022/04/01	2.3	33.24	8	33.21	33.25	-5.7	5,793	-0.10%
2022/03/31	28.1	33.29	16.5	33.30	33.25	11.6	5,785	0.20%
2022/03/30	8.6	32.96	15.3	32.88	32.85	-6.7	5,616	-0.12%
2022/03/29	4.1	32.50	6	32.43	32.40	-1.9	5,503	-0.03%
2022/03/28	6	32.03	9	32.28	32.35	-3	5,471	-0.05%
2022/03/25	5	32.27	0	0.00	32.25	5	5,431	0.09%
2022/03/24	1.1	32.15	3	32.28	32.30	-1.9	5,442	-0.03%
2022/03/23	2.1	32.30	5	32.34	32.25	-2.9	5,486	-0.05%
2022/03/22	13.1	32.16	4	32.13	32.35	9.1	5,504	0.17%
2022/03/21	21	32.34	66.2	32.34	32.30	-45.2	5,516	-0.82%
2022/03/18	53.4	32.20	8	32.08	31.95	45.4	5,513	0.82%
2022/03/17	7	31.96	9	32.00	31.90	-2	5,493	-0.04%
2022/03/16	7.3	31.78	12	31.69	31.70	-4.7	5,468	-0.09%
2022/03/15	5	31.85	1	31.95	31.70	4	5,479	0.07%
2022/03/14	3.1	31.98	6	32.16	32.20	-2.9	5,519	-0.05%
2022/03/11	17.3	31.91	2	31.85	31.90	15.3	5,597	0.27%
2022/03/10	11	31.99	36.1	32.09	31.95	-25.1	5,648	-0.44%
2022/03/09	13.5	31.10	29	31.22	31.35	-15.5	5,530	-0.28%
2022/03/08	31	31.04	12	31.26	30.95	19	5,570	0.34%
2022/03/07	7.1	31.44	19.6	31.53	31.50	-12.6	5,408	-0.23%
2022/03/04	3	32.17	14.1	32.20	32.05	-11.1	5,447	-0.20%
2022/03/03	0.1	31.85	1	31.85	31.90	-0.9	5,460	-0.02%
2022/03/02	2	31.45	1	31.55	31.65	1	5,512	0.02%
2022/03/01	7	31.34	14	31.21	31.50	-7	5,556	-0.13%
2022/02/25	15	30.80	0	0.00	30.70	15	5,560	0.27%
2022/02/24	17.6	31.01	37	31.22	30.90	-19.4	5,619	-0.35%
2022/02/23	6	31.71	19	31.70	31.65	-13	5,610	-0.23%
2022/02/22	27.2	31.77	12.1	31.56	31.50	15.1	5,758	0.26%
2022/02/21	25.7	32.08	23.3	32.03	32.10	2.4	5,946	0.04%
2022/02/18	12.1	31.48	25	31.16	31.50	-12.9	5,901	-0.22%
2022/02/17	18.3	30.94	15.1	31.03	30.90	3.2	5,946	0.05%
2022/02/16	0	0.00	15.6	30.89	30.95	-15.6	6,506	-0.24%
2022/02/15	4	30.63	6	30.89	30.60	-2	6,581	-0.03%
2022/02/14	3.1	30.47	20	30.50	30.45	-16.9	6,652	-0.25%
2022/02/11	3	30.82	0	0.00	30.90	3	6,826	0.04%
2022/02/10	8.1	30.82	4	30.94	30.90	4.1	6,851	0.06%
2022/02/09	2	30.35	3	30.38	30.50	-1	6,831	-0.01%
2022/02/08	0	0.00	7	30.38	30.40	-7	6,855	-0.10%
2022/02/07	1	30.05	37.4	30.02	30.35	-36.4	6,871	-0.53%
2022/01/26	45.2	29.73	2	29.65	29.65	43.2	6,913	0.62%
2022/01/25	10	29.95	42	30.01	29.90	-32	6,995	-0.46%
2022/01/24	41.1	30.03	3	30.12	30.15	38.1	7,134	0.53%
2022/01/21	33.2	30.72	3	31.20	30.55	30.2	7,102	0.43%
2022/01/20	0	0.00	19	31.26	31.10	-19	7,112	-0.27%
2022/01/19	8	30.86	9	31.00	30.95	-1	7,096	-0.01%
2022/01/18	12.5	31.10	34	31.27	31.00	-21.5	7,135	-0.30%
2022/01/17	1	30.95	131.1	30.90	31.00	-130.1	7,087	-1.84%	大賣/鉅額交易
2022/01/14	46	30.41	8	30.54	30.50	38	7,055	0.54%
2022/01/13	22.5	30.65	0.2	30.70	30.65	22.3	7,178	0.31%
2022/01/12	27	30.78	1	30.85	30.75	26	7,258	0.36%
2022/01/11	16.1	30.80	7	30.97	30.95	9.1	7,381	0.12%
2022/01/10	10	30.50	58	30.87	31.00	-48	7,484	-0.64%
2022/01/07	60	30.57	25	30.59	30.50	35	7,483	0.47%
2022/01/06	34	30.91	30	31.00	30.85	4	7,539	0.05%
2022/01/05	6	30.61	15	30.69	30.70	-9	7,486	-0.12%
2022/01/04	34.1	30.60	8.2	30.58	30.55	25.9	7,673	0.34%
2022/01/03	19.1	30.68	35	30.84	30.75	-15.9	7,732	-0.21%
2021/12/30	7	30.43	14	30.48	30.45	-7	7,654	-0.09%
2021/12/29	30.4	30.23	0	0.00	30.25	30.4	7,681	0.40%
2021/12/28	5	30.25	5	30.32	30.25	0	7,661	0.00%
2021/12/27	2	30.28	20.4	30.27	30.25	-18.4	7,666	-0.24%
2021/12/24	7	30.06	0	0.00	30.05	7	7,684	0.09%
2021/12/23	3.1	30.03	4	30.01	30.05	-0.9	7,734	-0.01%
2021/12/22	1	29.95	5	30.11	29.95	-4	7,769	-0.05%
2021/12/21	0.1	29.82	11.5	29.86	29.95	-11.4	7,787	-0.15%
2021/12/20	19	29.59	14	29.81	29.60	5	7,821	0.06%
2021/12/17	65	29.75	5	30.02	29.60	60	7,787	0.77%
2021/12/16	0	0.00	18	30.04	29.90	-18	7,720	-0.23%
2021/12/15	17.1	29.75	19	29.90	29.75	-1.9	7,809	-0.02%
2021/12/14	23	29.82	0	0.00	29.75	23	7,823	0.29%
2021/12/13	15	30.18	10	30.25	30.10	5	7,769	0.06%
2021/12/10	14	30.30	4	30.39	30.25	10	7,868	0.13%
2021/12/09	13.4	30.34	27	30.39	30.35	-13.7	7,853	-0.17%
2021/12/08	21	30.11	25	30.27	30.20	-4	7,818	-0.05%
2021/12/07	24.5	30.08	13	30.12	30.00	11.5	7,835	0.15%
2021/12/06	7.1	30.28	16.3	30.45	30.25	-9.2	7,739	-0.12%
2021/12/03	10.3	29.82	51	29.87	29.95	-40.7	7,715	-0.53%
2021/12/02	58.1	29.42	36	29.59	29.25	22.1	7,714	0.29%
2021/12/01	17	29.53	12	29.64	29.60	5	7,710	0.06%
2021/11/30	15.2	29.64	18.1	29.73	29.50	-2.9	7,696	-0.04%
2021/11/29	37.1	29.51	28.2	29.77	29.65	8.9	7,594	0.12%
2021/11/26	38.1	29.80	0.2	29.80	29.65	37.9	7,539	0.50%
2021/11/25	18	30.04	26	30.00	30.00	-8	7,504	-0.11%
2021/11/24	9.4	30.03	4.4	30.17	30.10	5	7,514	0.07%
2021/11/23	18	30.03	9.1	30.07	29.90	8.9	7,562	0.12%
2021/11/22	18	30.25	22	30.33	30.15	-4	7,486	-0.05%
2021/11/19	39.4	30.18	11.1	30.20	30.10	28.3	7,413	0.38%
2021/11/18	64.6	30.77	44.1	30.77	30.50	20.5	7,288	0.28%
2021/11/17	17.1	31.74	16.2	31.76	31.70	0.9	7,033	0.01%
2021/11/16	16.1	31.15	20.3	31.30	31.15	-4.2	6,964	-0.06%
2021/11/15	120.7	31.24	75	31.35	31.20	45.7	6,874	0.66%	大買/
2021/11/12	45	33.40	4.1	33.50	33.55	40.9	6,410	0.64%
2021/11/11	11.4	33.11	38	32.95	33.25	-26.6	6,493	-0.41%
2021/11/10	25.1	32.75	34	32.85	33.05	-8.9	6,621	-0.13%
2021/11/09	4	32.21	1	32.30	32.25	3	6,867	0.04%
2021/11/08	34	32.36	28	32.37	32.25	6	7,240	0.08%
2021/11/05	5	31.75	38	31.92	32.10	-33	7,237	-0.46%
2021/11/04	1	32.15	16	32.10	32.10	-15	7,218	-0.21%
2021/11/03	7	31.72	13	31.85	32.00	-6	7,202	-0.08%
2021/11/02	10	31.95	5	31.95	31.60	5	7,169	0.07%
2021/11/01	14	31.61	34	31.34	31.60	-20	7,064	-0.28%
2021/10/29	15.2	30.98	3	31.12	31.00	12.2	6,989	0.17%
2021/10/28	21	31.18	3	31.27	31.00	18	6,978	0.26%
2021/10/27	3	30.90	3	31.08	30.90	0	6,956	0.00%
2021/10/26	5	30.91	15.1	30.99	30.85	-10.1	6,981	-0.14%
2021/10/25	0	0.00	6	30.52	30.55	-6	6,947	-0.09%
2021/10/22	2	30.45	2	30.65	30.40	0	7,048	0.00%
2021/10/21	9.2	30.70	0	0.00	30.45	9.2	7,083	0.13%
2021/10/20	1.1	30.70	16	30.72	30.85	-14.9	6,955	-0.21%
2021/10/19	8.2	30.25	20	30.48	30.15	-11.8	6,885	-0.17%
2021/10/18	19	30.61	14	30.65	30.00	5	6,848	0.07%
2021/10/15	3	30.28	3.2	30.17	30.30	-0.2	6,962	0.00%
2021/10/14	34.1	30.67	45	30.09	29.90	-11	7,036	-0.16%
2021/10/13	29	30.12	12.1	30.20	30.40	16.9	7,032	0.24%
2021/10/12	57	30.09	62.4	30.01	29.90	-5.4	7,006	-0.08%
2021/10/08	14	29.61	11	29.49	29.65	3	6,844	0.04%
2021/10/07	2	29.00	13	28.95	29.00	-11	6,811	-0.16%
2021/10/06	24.2	28.83	7	28.79	28.75	17.2	6,902	0.25%
2021/10/05	8	27.63	20	28.05	28.20	-12	7,103	-0.17%
2021/10/04	13.3	28.08	0	0.00	27.85	13.3	7,330	0.18%
2021/10/01	5.1	28.40	8	28.25	28.35	-2.9	7,387	-0.04%
2021/09/30	7.1	28.68	5	28.83	28.65	2.1	7,487	0.03%
2021/09/29	11	28.68	0	0.00	28.75	11	7,755	0.14%
2021/09/28	2.2	29.02	3	29.20	29.10	-0.8	7,794	-0.01%
2021/09/27	2	29.15	46	29.05	29.05	-44	7,826	-0.56%
2021/09/24	6	28.68	5	28.85	28.70	1	7,923	0.01%
2021/09/23	17.1	28.60	0	0.00	28.55	17.1	8,004	0.21%
2021/09/22	21	28.54	38	28.69	28.70	-17	8,067	-0.21%
2021/09/17	24	28.50	15	28.67	28.75	9	7,988	0.11%
2021/09/16	18.1	28.88	29	28.75	28.75	-10.9	8,021	-0.14%
2021/09/15	24	28.55	49.1	28.83	29.25	-25.1	8,042	-0.31%
2021/09/14	23	28.47	1	28.65	28.40	22	7,913	0.28%
2021/09/13	25.1	28.55	0	0.00	28.50	25.1	7,927	0.32%
2021/09/10	80	28.68	239.1	29.13	28.80	-159.1	7,954	-2.00%	大賣/鉅額交易
2021/09/09	9	27.80	0	0.00	27.80	9	7,923	0.11%
2021/09/08	23.5	28.10	2	27.95	27.80	21.5	7,947	0.27%
2021/09/07	46	28.46	0.5	28.70	28.40	45.5	7,956	0.57%
2021/09/06	62.2	28.92	3.1	28.95	28.70	59.1	7,949	0.74%
2021/09/03	16	29.35	2	29.43	29.35	14	7,868	0.18%
2021/09/02	52	29.46	0	29.60	29.35	52	7,897	0.66%
2021/09/01	27	29.55	27	29.72	29.75	0	7,887	0.00%
2021/08/31	35.1	29.52	46	29.67	29.75	-11	7,891	-0.14%
2021/08/30	28.1	29.85	8	30.06	29.80	20.1	8,070	0.25%
2021/08/27	10	29.78	135	29.71	29.85	-125	8,065	-1.55%	大賣/鉅額交易
2021/08/26	2	29.33	5	29.34	29.35	-3	8,071	-0.04%
2021/08/25	22	29.10	6	29.20	29.20	16	8,142	0.20%
2021/08/24	18.1	29.17	4	29.45	29.05	14.1	8,198	0.17%
2021/08/23	39	29.20	30	29.39	29.30	9	8,299	0.11%
2021/08/20	25	28.70	39.5	28.94	28.80	-14.4	8,314	-0.17%
2021/08/19	40.7	28.75	5	28.60	28.60	35.7	8,321	0.43%
2021/08/18	31	28.84	29	29.02	29.25	2	8,350	0.02%
2021/08/17	41	29.34	6	29.03	28.85	35	8,385	0.42%
2021/08/16	57	30.27	12	30.17	29.60	45	8,321	0.54%
2021/08/13	53	30.98	33	31.20	30.75	20	8,186	0.24%
2021/08/12	18	30.95	231.1	30.38	31.15	-213.1	7,875	-2.71%	大賣/鉅額交易
2021/08/11	78	29.47	15	29.60	29.40	63	7,649	0.82%
2021/08/10	50	29.84	39.2	30.09	29.80	10.8	7,798	0.14%
2021/08/09	33	29.94	10	30.10	29.95	23	8,100	0.28%
2021/08/06	11	30.07	12	30.23	30.25	-1	8,315	-0.01%
2021/08/05	36	30.12	10	30.40	30.15	26	8,602	0.30%
2021/08/04	18.1	29.80	163	30.12	30.30	-144.9	9,085	-1.59%	大賣/鉅額交易
2021/08/03	32	29.82	21	29.75	29.70	11	9,318	0.12%
2021/08/02	7	29.64	45	29.86	29.90	-38	9,419	-0.40%
2021/07/30	15	29.55	10	29.76	29.50	5	9,546	0.05%
2021/07/29	3.1	29.55	7	29.66	29.75	-3.9	9,713	-0.04%
2021/07/28	44	29.23	45	29.19	29.30	-1	9,813	-0.01%
2021/07/27	14	29.75	52	29.84	29.75	-38	10,083	-0.38%
2021/07/26	3.1	29.59	24.5	29.82	29.75	-21.4	10,347	-0.21%
2021/07/23	44	29.32	11	29.33	29.30	33	10,519	0.31%
2021/07/22	10.4	29.34	6	29.38	29.25	4.4	10,649	0.04%
2021/07/21	101	30.72	4	31.06	30.35	97	10,715	0.91%	大買/
2021/07/20	71	31.07	7.1	31.26	31.00	63.9	10,631	0.60%
2021/07/19	55	31.46	13	31.53	31.50	42	10,664	0.39%
2021/07/16	15.5	31.99	27	32.08	31.95	-11.5	11,097	-0.10%
2021/07/15	25	31.85	6	32.11	32.10	19	11,510	0.17%
2021/07/14	20	31.97	11	32.22	31.90	9	11,850	0.08%
2021/07/13	40.5	32.27	26	32.59	32.15	14.5	12,121	0.12%
2021/07/12	80.4	32.33	7	32.34	32.05	73.4	12,257	0.60%
2021/07/09	50	32.18	68.4	31.96	32.45	-18.4	12,282	-0.15%
2021/07/08	64	31.82	110.7	31.78	31.65	-46.7	12,636	-0.37%	大賣/
2021/07/07	69	31.46	19	31.55	31.30	50	12,999	0.38%
2021/07/06	68.1	31.94	26.2	32.22	31.95	41.9	13,254	0.32%
2021/07/05	11	31.08	103	31.12	31.15	-92	13,198	-0.70%	大賣/
2021/07/02	18	30.54	62	30.71	30.60	-44	13,335	-0.33%
2021/07/01	67.2	30.66	31	31.04	30.55	36.2	13,533	0.27%
2021/06/30	6.1	30.68	23	30.83	30.80	-16.9	13,636	-0.12%
2021/06/29	18.2	30.55	15	30.74	30.60	3.2	13,985	0.02%
2021/06/28	33.5	30.40	19	30.66	30.60	14.5	14,395	0.10%
2021/06/25	58	30.59	17	30.92	30.50	41	14,954	0.27%
2021/06/24	21.1	30.59	60	30.65	30.75	-38.9	15,883	-0.24%
2021/06/23	14	30.14	44	30.29	30.25	-30	16,208	-0.19%
2021/06/22	17.3	29.94	22	30.13	29.90	-4.7	16,617	-0.03%
2021/06/21	30	29.81	13	30.00	29.75	17	16,771	0.10%
2021/06/18	28	30.20	34	30.43	30.10	-6	17,023	-0.04%
2021/06/17	3.4	29.88	34	30.11	30.10	-30.6	17,183	-0.18%
2021/06/16	32.2	29.85	1	30.05	29.55	31.2	17,257	0.18%
2021/06/15	2.1	30.05	5	30.24	30.30	-2.9	17,309	-0.02%
2021/06/11	14.3	30.06	2.4	30.23	30.05	11.9	17,378	0.07%
2021/06/10	17.1	29.99	31	30.10	30.10	-13.9	17,515	-0.08%
2021/06/09	21	30.00	1	30.30	29.90	20	17,581	0.11%
2021/06/08	13.2	30.08	3	30.12	30.20	10.2	17,668	0.06%
2021/06/07	81.2	30.22	6	29.98	29.95	75.2	17,826	0.42%
2021/06/04	40	30.85	5.1	31.02	31.00	34.9	17,771	0.20%
2021/06/03	16	30.83	84.6	30.88	31.00	-68.6	17,894	-0.38%
2021/06/02	61	30.66	4.2	30.46	30.50	56.9	18,106	0.31%
2021/06/01	17	31.02	14	31.05	31.05	3	18,227	0.02%
2021/05/31	18.2	30.65	34	30.55	30.70	-15.9	18,334	-0.09%
2021/05/28	28.4	30.12	18	30.20	30.15	10.4	18,468	0.06%
2021/05/27	10.1	29.80	4	29.96	29.75	6.1	19,507	0.03%
2021/05/26	14	30.01	28	30.02	30.15	-14	19,901	-0.07%
2021/05/25	36.2	30.25	14.1	29.79	30.00	22.1	20,179	0.11%
2021/05/24	23	28.64	107	28.99	29.25	-84	20,225	-0.42%	大賣/
2021/05/21	60.2	28.75	62	29.14	28.90	-1.8	20,231	-0.01%
2021/05/20	79	28.62	23.1	28.69	28.55	55.9	20,304	0.28%
2021/05/19	61.1	28.86	34.1	29.13	29.10	27.1	20,264	0.13%
2021/05/18	54.5	28.71	59	28.08	29.00	-4.5	20,194	-0.02%
2021/05/17	33.5	26.74	30.3	27.18	26.40	3.2	20,191	0.02%
2021/05/14	36	29.24	18	29.63	29.00	18	20,192	0.09%
2021/05/13	48.6	29.07	29.2	29.02	29.45	19.4	20,296	0.10%
2021/05/12	36.7	30.47	47	30.81	29.75	-10.3	20,617	-0.05%
2021/05/11	40	32.36	8.4	32.84	31.60	31.6	20,316	0.16%
2021/05/10	3.1	33.98	5	34.34	34.25	-1.9	20,280	-0.01%
2021/05/07	22.2	33.73	34.1	33.94	34.65	-11.9	20,649	-0.06%
2021/05/06	19.1	33.06	30	33.16	32.95	-10.9	20,804	-0.05%
2021/05/05	30.4	33.24	16	33.48	32.80	14.4	21,078	0.07%
2021/05/04	36.3	32.71	43.4	32.72	32.95	-7.1	21,597	-0.03%
2021/05/03	37.1	34.90	11.8	35.19	34.45	25.3	21,508	0.12%
2021/04/29	12.5	36.67	36.5	36.47	36.40	-23.9	21,402	-0.11%
2021/04/28	15	36.10	15.2	36.15	36.10	-0.2	21,304	0.00%
2021/04/27	20.3	35.92	7	35.89	35.85	13.3	21,562	0.06%
2021/04/26	55.4	36.06	11	36.28	36.20	44.4	21,556	0.21%
2021/04/23	27.7	35.80	14	36.00	35.95	13.7	21,587	0.06%
2021/04/22	59.9	37.22	34.1	37.43	35.95	25.8	21,581	0.12%
2021/04/21	44.9	37.89	43.2	38.17	38.05	1.7	21,139	0.01%
2021/04/20	37.7	36.30	32	36.58	36.85	5.7	20,848	0.03%
2021/04/19	14.2	35.46	25.3	35.31	35.55	-11.1	20,669	-0.05%
2021/04/16	5.4	33.86	10.1	33.85	34.40	-4.7	20,450	-0.02%
2021/04/15	13	33.58	6	33.73	33.55	7	20,507	0.03%
2021/04/14	50.2	33.42	57.5	33.68	33.25	-7.3	20,490	-0.04%
2021/04/13	27.2	35.10	23	35.03	34.85	4.2	20,289	0.02%
2021/04/12	26.5	35.22	41.1	35.45	35.55	-14.5	20,074	-0.07%
2021/04/09	41	34.57	22	34.54	34.20	19	20,143	0.09%
2021/04/08	36.3	34.36	11.3	34.38	34.40	25	20,148	0.12%
2021/04/07	23.1	34.01	14.4	34.13	34.40	8.7	20,061	0.04%
2021/04/06	15	33.29	33.1	33.55	33.50	-18.1	20,166	-0.09%
2021/04/01	49	33.53	23.2	33.79	33.45	25.8	20,616	0.13%
2021/03/31	43	34.10	58.2	34.19	34.25	-15.2	20,691	-0.07%
2021/03/30	62.3	33.27	59.8	33.56	33.70	2.5	20,291	0.01%
2021/03/29	88.2	32.57	122.2	32.53	32.85	-34	19,854	-0.17%	大賣/
2021/03/26	37	30.87	34	30.86	30.75	3	19,058	0.02%
2021/03/25	16.1	30.98	46	30.86	31.10	-29.9	19,119	-0.16%
2021/03/24	15	30.06	13	30.33	30.25	2	20,082	0.01%
2021/03/23	57.3	30.63	27	30.69	30.80	30.3	20,283	0.15%
2021/03/22	21.1	30.20	32.3	30.22	30.60	-11.3	20,104	-0.06%
2021/03/19	18	29.40	32	29.71	29.65	-14	20,035	-0.07%
2021/03/18	19	29.44	199.5	29.54	29.70	-180.5	20,072	-0.90%	大賣/鉅額交易
2021/03/17	45	29.11	13	29.25	29.15	32	20,141	0.16%
2021/03/16	148	29.10	4	29.40	29.25	144	20,266	0.71%	大買/鉅額交易
2021/03/15	47	29.34	61	29.40	29.30	-14	20,348	-0.07%
2021/03/12	16	29.67	12	29.89	29.60	4	20,569	0.02%
2021/03/11	14.1	29.66	7	29.75	29.70	7.1	21,248	0.03%
2021/03/10	15	29.23	70.2	29.45	29.65	-55.2	22,156	-0.25%
2021/03/09	35	29.00	20.2	29.08	29.10	14.8	22,273	0.07%
2021/03/08	55.1	29.16	20	29.42	28.70	35.1	22,364	0.16%
2021/03/05	34	29.44	18	29.69	29.45	16	22,239	0.07%
2021/03/04	50.1	30.10	55.3	30.31	29.85	-5.2	22,448	-0.02%
2021/03/03	53	29.65	82	29.88	30.20	-29	22,374	-0.13%
2021/03/02	226.2	31.13	204.4	30.82	29.60	21.8	22,208	0.10%	大買/大賣/
2021/02/26	61	30.41	58	30.34	30.55	3	21,313	0.01%
2021/02/25	27	29.95	38	29.86	30.20	-11	21,061	-0.05%
2021/02/24	15	29.50	11.2	29.47	29.25	3.8	20,892	0.02%
2021/02/23	4.2	29.21	3.5	29.27	29.25	0.7	20,855	0.00%
2021/02/22	39.5	29.01	31	29.08	29.30	8.5	21,031	0.04%
2021/02/19	2	28.33	7	28.46	28.45	-5	21,000	-0.02%
2021/02/18	3	28.12	4.2	28.37	28.35	-1.2	21,202	-0.01%
2021/02/17	5	28.26	0	0.00	28.20	5	21,471	0.02%
2021/02/05	8	28.49	6	28.48	28.35	2	21,551	0.01%
2021/02/04	47.7	29.36	86.1	29.19	29.35	-38.4	21,889	-0.18%
2021/02/03	59	29.56	50.7	29.67	29.70	8.3	21,666	0.04%
2021/02/02	2.3	28.47	9.2	28.42	28.45	-6.9	21,157	-0.03%
2021/02/01	9	28.06	18.1	28.22	28.25	-9.1	20,955	-0.04%
2021/01/29	43.1	29.20	23.1	29.37	28.65	19.9	20,698	0.10%
2021/01/28	21	29.22	13	29.22	29.20	8	20,230	0.04%
2021/01/27	18.8	29.31	53.7	29.42	29.30	-34.9	19,928	-0.17%
2021/01/26	57	28.84	40.8	28.81	29.00	16.1	19,458	0.08%
2021/01/25	2	26.81	26	27.43	27.95	-24	18,812	-0.13%
2021/01/22	22.5	26.37	14.8	26.58	27.30	7.7	18,572	0.04%
2021/01/21	21.6	26.41	46.2	26.55	26.55	-24.6	18,374	-0.13%
2021/01/20	45.7	26.30	13.6	26.34	26.05	32.1	18,264	0.18%
2021/01/19	21.2	27.42	20.8	27.80	27.25	0.4	17,872	0.00%
2021/01/18	16.3	26.79	36.2	27.14	27.65	-19.9	17,741	-0.11%
2021/01/15	22.1	27.87	25	27.99	27.70	-2.9	17,549	-0.02%
2021/01/14	24.1	28.22	6	28.23	28.25	18.1	17,397	0.10%
2021/01/13	8.3	27.95	22	28.10	27.95	-13.7	17,307	-0.08%
2021/01/12	29.3	27.88	8.1	27.70	27.70	21.2	17,157	0.12%
2021/01/11	10.2	28.38	38	28.36	28.60	-27.8	16,925	-0.16%
2021/01/08	35.3	28.06	11	27.96	28.00	24.3	16,791	0.14%
2021/01/07	46.1	29.01	22	29.23	28.75	24.1	16,496	0.15%
2021/01/06	25.4	29.01	20	28.80	28.85	5.4	16,243	0.03%
2021/01/05	14	29.25	35	29.03	29.20	-21	15,862	-0.13%
2021/01/04	44	29.56	53	29.73	29.30	-9	15,667	-0.06%
2020/12/31	12	28.78	8	28.87	28.95	4	15,254	0.03%
2020/12/30	14.2	28.48	16	28.48	28.50	-1.8	14,998	-0.01%
2020/12/29	32	28.66	56.1	28.47	28.50	-24.1	14,895	-0.16%
2020/12/28	88	28.73	79	28.83	29.05	9	14,549	0.06%
2020/12/25	41.1	27.71	18	27.54	27.85	23.1	13,866	0.17%
2020/12/24	19	26.66	12	26.75	26.55	7	13,378	0.05%
2020/12/23	44.1	26.54	69	26.60	26.50	-25	13,382	-0.19%
2020/12/22	78.1	26.65	54	26.89	26.35	24.1	13,307	0.18%
2020/12/21	66.3	26.70	64.1	26.77	26.90	2.2	13,149	0.02%
2020/12/18	143	28.14	98	28.41	27.25	45	12,771	0.35%	大買/
2020/12/17	24.1	26.86	20	26.99	27.45	4.1	11,400	0.04%
2020/12/16	12	26.57	28	26.62	26.60	-16	11,046	-0.14%
2020/12/15	10	26.61	21	26.60	26.35	-11	10,945	-0.10%
2020/12/14	11	26.40	83	26.26	26.45	-72	10,820	-0.67%
2020/12/11	81	25.76	45	26.21	26.00	36	10,828	0.33%
2020/12/10	47	26.04	63	26.25	26.05	-16	10,675	-0.15%
2020/12/09	57	26.55	79	26.42	26.65	-22	10,476	-0.21%
2020/12/08	46	25.91	43	26.15	26.05	3	10,338	0.03%
2020/12/07	165	26.30	135.1	26.24	25.95	30	10,089	0.30%	大買/大賣/
2020/12/04	85	26.15	72	26.32	26.75	13	9,398	0.14%
2020/12/03	18.1	24.50	16.1	24.55	24.85	2	8,515	0.02%
2020/12/02	41	24.13	6	24.13	24.30	35	8,753	0.40%
2020/12/01	16.1	23.53	16	23.74	23.85	0.1	9,240	0.00%
2020/11/30	20.2	23.65	76	23.93	23.50	-55.8	9,303	-0.60%
2020/11/27	18.1	22.92	63	22.94	22.95	-44.9	8,903	-0.50%
2020/11/26	29.2	22.60	0	0.00	22.80	29.2	8,808	0.33%
2020/11/25	39.2	22.77	47	22.90	22.75	-7.8	8,779	-0.09%
2020/11/24	73.1	22.59	8	22.62	22.65	65.1	8,602	0.76%
2020/11/23	9	22.37	15	22.33	22.60	-6	8,485	-0.07%
2020/11/20	25	21.89	33	21.90	21.90	-8	8,305	-0.10%
2020/11/19	26	21.54	19	21.91	21.50	7	8,265	0.08%
2020/11/18	13.2	21.61	28	21.71	21.70	-14.8	8,107	-0.18%
2020/11/17	12.6	21.36	28	21.46	21.50	-15.4	8,033	-0.19%
2020/11/16	19	21.28	61	21.14	21.35	-42	7,940	-0.53%
2020/11/13	14.7	20.31	8	20.42	20.70	6.7	7,761	0.09%
2020/11/12	31	20.66	23	20.70	20.50	8	7,722	0.10%
2020/11/11	1	19.60	3	19.58	19.80	-2	7,174	-0.03%
2020/11/10	13	19.49	4	19.55	19.35	9	7,118	0.13%
2020/11/06	2	19.15	0	0.00	19.05	2	6,996	0.03%
2020/11/05	0	0.00	11	19.30	19.15	-11	7,029	-0.16%
2020/11/04	0	0.00	3	19.25	19.15	-3	7,170	-0.04%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/11/02	0	0.00	7	18.76	18.90	-7	7,190	-0.10%
2020/10/30	5	18.89	0	0.00	18.70	5	7,252	0.07%
2020/10/28	1	19.20	13	19.29	19.20	-12	7,306	-0.16%
2020/10/27	0	0.00	10	19.30	19.40	-10	7,327	-0.14%
2020/10/23	1	19.20	0	0.00	19.30	1	7,301	0.01%
2020/10/22	0	0.00	3	19.12	19.25	-3	7,311	-0.04%
2020/10/21	14	19.05	0	0.00	19.10	14	7,377	0.19%
2020/10/20	1	19.05	1	19.05	19.05	0	7,427	0.00%
2020/10/16	0	0.00	1	19.00	18.85	-1	7,583	-0.01%
2020/10/15	1	19.05	0	0.00	19.00	1	7,653	0.01%
2020/10/13	2	18.83	1	18.85	18.85	1	7,650	0.01%
2020/10/12	1	19.00	1	19.25	19.00	0	7,639	0.00%
2020/10/08	2	19.13	0	0.00	19.20	2	7,606	0.03%
2020/10/06	1	18.80	15	18.75	18.75	-14	7,555	-0.19%
2020/10/05	1	18.45	0	0.00	18.50	1	7,579	0.01%
2020/09/30	2	18.35	0	18.50	18.50	2	7,606	0.03%
2020/09/29	2	18.50	0	0.00	18.30	2	7,637	0.03%
2020/09/28	20	18.53	100	18.28	18.45	-80	7,706	-1.04%
2020/09/25	111	18.10	1	18.25	18.10	110	7,742	1.42%	大買/鉅額交易
2020/09/24	0	0.00	1	18.35	18.35	-1	7,678	-0.01%
2020/09/23	0	0.00	22	19.00	18.90	-22	7,626	-0.29%
2020/09/21	0	0.00	2	19.55	19.55	-2	7,563	-0.03%
2020/09/18	3	19.67	0	0.00	19.60	3	7,548	0.04%
2020/09/17	0	0.00	2	19.85	19.75	-2	7,595	-0.03%
2020/09/16	1	20.00	6	19.89	20.00	-5	7,555	-0.07%
2020/09/15	0	0.00	2	19.55	19.40	-2	7,400	-0.03%
2020/09/14	0	0.00	2	19.45	19.55	-2	7,369	-0.03%
2020/09/11	3	19.45	2	19.65	19.30	1	7,345	0.01%
2020/09/10	11	19.72	56	19.55	19.50	-45	7,280	-0.62%
2020/09/09	39	19.64	2	19.70	19.80	37	7,207	0.51%
2020/09/08	34	20.09	25	19.85	19.90	9	7,137	0.13%
2020/09/07	44	20.51	85	20.41	20.20	-41	6,994	-0.59%
2020/09/04	93	19.68	71	19.66	20.00	22	6,565	0.34%
2020/09/03	39	18.93	12	19.11	19.30	27	5,979	0.45%
2020/09/01	0	0.00	1	18.65	18.65	-1	5,857	-0.02%
2020/08/28	0	0.00	5	18.63	18.70	-5	5,904	-0.08%
2020/08/27	4	19.15	1	18.70	18.70	3	6,005	0.05%
2020/08/26	0	0.00	1	18.95	19.10	-1	5,930	-0.02%
2020/08/25	7	19.19	1	19.25	18.95	6	5,909	0.10%
2020/08/24	2	19.00	0	0.00	19.15	2	5,801	0.03%
2020/08/21	4	18.59	1	18.80	18.75	3	5,710	0.05%
2020/08/20	10	18.62	34	18.54	18.20	-24	5,652	-0.42%
2020/08/19	5	19.14	15	19.20	19.30	-10	5,462	-0.18%
2020/08/18	5	19.04	4	19.06	18.75	1	5,268	0.02%
2020/08/17	10	18.85	21	18.51	18.70	-11	5,065	-0.22%
2020/08/12	2	17.90	1	18.00	18.00	1	5,027	0.02%
2020/08/11	5	18.21	4	18.04	18.05	1	5,041	0.02%
2020/08/10	1	18.25	4	18.29	18.25	-3	5,027	-0.06%
2020/08/07	1	17.70	0	0.00	17.60	1	4,942	0.02%
2020/08/04	1	17.30	0	0.00	17.40	1	4,988	0.02%
2020/07/31	1	16.75	1	16.90	16.75	0	5,220	0.00%
2020/07/28	2	16.60	0	0.00	16.50	2	5,586	0.04%
2020/07/24	8	17.35	0	0.00	17.25	8	5,665	0.14%
2020/07/23	4	17.79	0	0.00	17.75	4	5,690	0.07%
2020/07/21	1	18.40	0	0.00	18.35	1	5,608	0.02%
2020/07/20	0	0.00	1	18.45	18.45	-1	5,598	-0.02%
2020/07/15	0	0.00	4	18.30	18.35	-4	5,715	-0.07%
2020/07/14	2	18.30	0	0.00	18.30	2	5,791	0.03%
2020/07/10	4	18.20	0	0.00	18.25	4	5,942	0.07%
2020/07/09	18	18.81	3	18.93	18.60	15	5,945	0.25%
2020/07/08	4	18.75	0	0.00	18.75	4	5,935	0.07%
2020/07/07	5	18.68	18	18.57	18.60	-13	5,920	-0.22%
2020/07/06	5	18.50	1	18.55	18.55	4	5,935	0.07%
2020/07/03	20	17.95	0	0.00	18.00	20	5,996	0.33%
2020/07/02	0	0.00	4	17.95	17.95	-4	6,069	-0.07%
2020/07/01	0	0.00	5	17.83	17.80	-5	6,100	-0.08%
2020/06/30	0	0.00	10	17.75	17.65	-10	6,247	-0.16%
2020/06/24	3	17.97	3	17.98	17.90	0	6,292	0.00%
2020/06/23	0	0.00	2	17.65	17.65	-2	6,292	-0.03%
2020/06/22	2	17.65	7	17.56	17.60	-5	6,337	-0.08%
2020/06/19	14	17.47	2	17.45	17.40	12	6,371	0.19%
2020/06/18	1	17.40	1	17.50	17.35	0	6,368	0.00%
2020/06/17	5	17.50	10	17.46	17.45	-5	6,375	-0.08%
2020/06/15	2	17.40	0	0.00	17.20	2	6,663	0.03%
2020/06/12	5	16.94	3	17.12	17.35	2	6,710	0.03%
2020/06/11	9	17.66	12	17.59	17.40	-3	6,715	-0.04%
2020/06/10	3	18.15	12	18.26	18.05	-9	6,679	-0.13%
2020/06/09	4	17.71	1	17.65	17.70	3	6,669	0.04%
2020/06/08	0	0.00	3	17.48	17.75	-3	6,723	-0.04%
2020/06/05	0	0.00	1	17.40	17.35	-1	6,654	-0.02%
2020/06/04	8	17.17	20	17.27	17.30	-12	6,701	-0.18%
2020/06/03	22	17.17	1	17.25	17.20	21	6,726	0.31%
2020/06/02	0	0.00	13	16.81	16.85	-13	6,604	-0.20%
2020/06/01	3	16.70	0	0.00	16.70	3	6,593	0.05%
2020/05/29	5	16.60	0	0.00	16.60	5	6,587	0.08%
2020/05/28	0	0.00	2	16.75	16.65	-2	6,605	-0.03%
2020/05/27	0	0.00	3	16.60	16.55	-3	6,642	-0.05%
2020/05/26	1	16.70	17	16.64	16.60	-16	6,729	-0.24%
2020/05/25	0	0.00	6	16.55	16.65	-6	6,765	-0.09%
2020/05/22	11	16.60	1	16.55	16.50	10	6,793	0.15%
2020/05/21	6	16.88	0	0.00	16.85	6	6,809	0.09%
2020/05/20	8	16.71	5	16.80	16.80	3	6,766	0.04%
2020/05/19	1	16.40	2	16.35	16.45	-1	6,704	-0.01%
2020/05/15	1	16.30	1	16.30	16.25	0	6,657	0.00%
2020/05/14	7	16.37	0	0.00	16.20	7	6,621	0.11%
2020/05/13	2	16.60	2	16.55	16.70	0	6,553	0.00%
2020/05/12	2	16.65	0	0.00	16.70	2	6,518	0.03%
2020/05/11	25	16.74	7	16.74	16.65	18	6,488	0.28%
2020/05/08	14	16.66	12	16.82	16.60	2	6,413	0.03%
2020/05/07	0	0.00	5	17.15	17.05	-5	6,207	-0.08%
2020/05/06	5	16.88	0	0.00	16.80	5	6,148	0.08%
2020/05/05	2	16.90	7	17.05	17.15	-5	6,083	-0.08%
2020/05/04	4	16.65	6	16.63	16.65	-2	5,930	-0.03%
2020/04/30	11	17.00	3	17.00	16.95	8	5,868	0.14%
2020/04/29	1	16.70	10	16.70	16.65	-9	5,794	-0.16%
2020/04/28	10	16.41	9	16.47	16.50	1	5,825	0.02%
2020/04/24	1	15.95	0	15.95	15.85	1	5,913	0.02%
2020/04/23	0	0.00	11	15.86	16.05	-11	5,906	-0.19%
2020/04/22	10	15.70	0	0.00	15.65	10	5,840	0.17%
2020/04/21	17	15.77	0	0.00	15.70	17	5,827	0.29%
2020/04/20	11	16.25	0	0.00	16.30	11	5,794	0.19%
2020/04/17	2	16.58	5	16.50	16.35	-3	5,771	-0.05%
2020/04/16	5	16.49	5	16.53	16.50	0	5,703	0.00%
2020/04/15	1	16.90	3	16.75	16.75	-2	5,658	-0.04%
2020/04/14	0	16.40	0	0.00	16.50	0	5,599	0.00%
2020/04/13	3	16.10	2	16.15	16.10	1	5,595	0.02%
2020/04/10	5	16.15	0	0.00	16.20	5	5,589	0.09%
2020/04/09	5	16.22	2	16.10	16.10	3	5,586	0.05%
2020/04/08	4	16.10	15	15.95	16.10	-11	5,506	-0.20%
2020/04/07	3	15.58	12	15.45	15.45	-9	5,353	-0.17%
2020/04/06	12	15.36	2	15.25	15.40	10	5,288	0.19%
2020/04/01	8	15.44	0	0.00	15.45	8	5,270	0.15%
2020/03/31	2	15.35	0	0.00	14.80	2	5,177	0.04%
2020/03/30	5	15.15	0	0.00	15.10	5	5,263	0.09%
2020/03/27	2	15.25	0	0.00	15.10	2	5,654	0.04%
2020/03/26	5	14.81	10	14.80	14.85	-5	5,954	-0.08%
2020/03/25	1	14.90	20	15.06	14.90	-19	6,268	-0.30%
2020/03/24	0	0.00	5	14.35	14.35	-5	6,298	-0.08%
2020/03/23	7	13.89	0	0.00	13.85	7	6,358	0.11%
2020/03/20	5	14.30	0	0.00	14.25	5	6,392	0.08%
2020/03/19	22	13.73	4	13.55	13.50	18	6,331	0.28%
2020/03/18	12	15.22	7	15.25	14.95	5	6,188	0.08%
2020/03/17	9	15.43	2	15.45	15.30	7	6,267	0.11%
2020/03/16	10	16.00	20	16.20	15.85	-10	6,256	-0.16%
2020/03/13	13	15.56	5	15.56	16.00	8	6,253	0.13%
2020/03/12	0	0.00	10	17.57	17.10	-10	6,174	-0.16%
2020/03/11	3	18.15	0	0.00	18.05	3	6,082	0.05%
2020/03/10	11	18.04	10	17.80	18.15	1	6,105	0.02%
2020/03/09	1	18.25	2	18.15	18.15	-1	6,020	-0.02%
2020/03/06	23	18.76	0	0.00	18.80	23	5,927	0.39%
2020/03/05	13	19.05	0	0.00	19.00	13	5,997	0.22%
2020/02/27	14	18.99	0	0.00	18.75	14	6,019	0.23%
2020/02/26	3	19.25	0	0.00	19.25	3	5,927	0.05%
2020/02/25	4	19.30	0	0.00	19.35	4	5,904	0.07%
2020/02/24	9	19.56	0	0.00	19.55	9	5,909	0.15%
2020/02/21	1	19.85	2	19.90	19.85	-1	5,867	-0.02%
2020/02/19	0	0.00	6	19.90	19.85	-6	5,881	-0.10%
2020/02/18	5	19.90	0	0.00	19.85	5	5,903	0.08%
2020/02/14	3	20.05	0	0.00	20.05	3	5,973	0.05%
2020/02/13	10	20.15	1	20.20	20.10	9	6,042	0.15%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/06	1	20.20	2	20.20	20.20	-1	6,417	-0.02%
2020/02/04	0	0.00	3	19.90	20.05	-3	6,526	-0.05%
2020/02/03	1	19.75	11	19.45	19.80	-10	6,589	-0.15%
2020/01/31	13	20.13	16	20.06	20.20	-3	6,832	-0.04%
2020/01/30	29	19.96	1	20.00	19.75	28	6,841	0.41%
2020/01/20	0	0.00	3	21.53	21.55	-3	6,660	-0.05%
2020/01/17	5	21.55	1	21.45	21.50	4	6,722	0.06%
2020/01/16	0	0.00	1	21.30	21.30	-1	6,768	-0.01%
2020/01/15	4	21.30	1	21.30	21.25	3	6,894	0.04%
2020/01/14	1	21.45	1	21.45	21.45	0	7,103	0.00%
2020/01/13	2	21.20	0	0.00	21.15	2	7,151	0.03%
2020/01/10	1	21.10	5	21.10	21.05	-4	7,310	-0.05%
2020/01/09	5	20.91	1	20.85	20.90	4	7,312	0.05%
2020/01/07	10	20.80	0	0.00	20.85	10	7,445	0.13%
2020/01/06	2	21.03	1	20.90	20.90	1	7,478	0.01%
2020/01/03	5	21.25	0	0.00	21.15	5	7,519	0.07%
2019/12/31	4	21.25	0	0.00	21.30	4	7,672	0.05%
2019/12/30	4	21.28	23	21.28	21.20	-19	7,839	-0.24%
2019/12/27	2	21.33	2	21.35	21.35	0	7,843	0.00%
2019/12/26	4	21.54	0	0.00	21.40	4	7,958	0.05%
2019/12/25	25	21.66	6	21.65	21.65	19	8,196	0.23%
2019/12/24	12	21.39	5	21.21	21.45	7	8,159	0.09%
2019/12/23	17	20.94	0	0.00	20.85	17	8,026	0.21%
2019/12/20	4	21.25	0	0.00	20.80	4	7,671	0.05%
2019/12/19	14	20.86	2	20.90	20.80	12	7,354	0.16%
2019/12/18	11	21.05	3	20.95	21.00	8	7,373	0.11%
2019/12/17	5	21.15	0	0.00	21.10	5	7,370	0.07%
2019/12/16	3	21.18	0	0.00	21.15	3	7,328	0.04%
2019/12/13	6	21.07	5	21.14	21.10	1	7,297	0.01%
2019/12/12	6	21.07	0	0.00	21.10	6	7,341	0.08%
2019/12/11	1	21.35	0	0.00	21.20	1	7,241	0.01%
2019/12/10	0	0.00	9	21.52	21.40	-9	7,221	-0.12%
2019/12/09	5	21.59	36	21.38	21.35	-31	7,202	-0.43%
2019/12/06	2	21.75	0	0.00	21.70	2	7,219	0.03%
2019/12/05	1	21.75	0	21.75	21.75	1	7,309	0.01%
2019/12/04	33	21.90	2	21.85	21.85	31	7,393	0.42%
2019/12/03	0	0.00	2	21.80	21.90	-2	7,781	-0.03%
2019/12/02	0	0.00	61	21.88	21.65	-61	8,280	-0.74%
2019/11/29	6	22.11	0	0.00	22.10	6	8,292	0.07%
2019/11/28	0	0.00	2	22.45	22.30	-2	8,469	-0.02%
2019/11/27	0	0.00	2	22.25	22.30	-2	8,679	-0.02%
2019/11/26	10	22.00	13	22.22	22.00	-3	8,680	-0.03%
2019/11/25	10	22.18	0	0.00	22.15	10	8,632	0.12%
2019/11/22	0	0.00	2	22.25	22.25	-2	8,612	-0.02%
2019/11/21	0	0.00	5	22.30	22.15	-5	8,599	-0.06%
2019/11/20	3	22.28	5	22.35	22.40	-2	8,563	-0.02%
2019/11/19	6	22.38	5	22.55	22.35	1	8,592	0.01%
2019/11/18	2	22.35	5	22.25	22.50	-3	8,578	-0.03%
2019/11/15	0	0.00	34	22.46	22.25	-34	8,560	-0.40%
2019/11/13	0	0.00	17	22.76	22.80	-17	8,528	-0.20%
2019/11/12	2	22.65	3	22.78	22.80	-1	8,517	-0.01%
2019/11/11	1	22.05	1	22.20	22.10	0	8,476	0.00%
2019/11/08	7	22.71	1	22.65	22.65	6	8,352	0.07%
2019/11/07	2	23.00	2	23.05	23.05	0	8,316	0.00%
2019/11/06	2	23.20	24	23.11	23.00	-22	8,306	-0.26%
2019/11/05	20	23.03	0	0.00	22.85	20	8,183	0.24%
2019/11/04	8	22.99	5	23.02	23.05	3	8,160	0.04%
2019/11/01	1	22.85	6	22.96	22.90	-5	8,104	-0.06%
2019/10/31	1	22.80	15	22.85	22.85	-14	8,034	-0.17%
2019/10/30	46	22.91	13	22.98	22.80	33	7,919	0.42%
2019/10/29	5	22.61	5	22.53	22.40	0	7,622	0.00%
2019/10/25	0	0.00	2	22.35	22.40	-2	7,571	-0.03%
2019/10/24	0	0.00	4	22.70	22.65	-4	7,488	-0.05%
2019/10/23	2	22.80	5	22.80	22.75	-3	7,436	-0.04%
2019/10/22	6	22.71	9	22.72	22.60	-3	7,373	-0.04%
2019/10/21	59	22.30	60	22.30	22.35	-1	7,249	-0.01%
2019/10/17	0	0.00	2	21.80	21.75	-2	7,060	-0.03%
2019/10/16	1	21.60	1	21.70	21.75	0	7,084	0.00%
2019/10/15	5	21.86	7	21.87	21.75	-2	7,075	-0.03%
2019/10/14	0	0.00	12	22.25	22.15	-12	7,100	-0.17%
2019/10/08	1	22.10	0	0.00	21.90	1	7,016	0.01%
2019/10/07	6	22.23	9	22.30	22.15	-3	6,970	-0.04%
2019/10/04	68	22.15	129	22.15	22.10	-61	6,860	-0.89%	大賣/
2019/10/03	2	21.70	0.3	21.75	21.75	1.7	6,664	0.03%
2019/10/02	63	22.00	8	21.96	21.90	55	6,633	0.83%
2019/10/01	8	21.94	5	21.84	21.85	3	6,492	0.05%
2019/09/27	2	21.25	2	21.60	21.15	0	6,226	0.00%
2019/09/26	2	21.73	3	21.72	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	1	21.35	21.30	-1	5,841	-0.02%
2019/09/24	3	21.28	31	21.17	21.25	-28	5,835	-0.48%
2019/09/23	32	21.32	3	21.40	21.40	29	5,758	0.50%
2019/09/19	0	0.00	1	21.05	21.00	-1	5,575	-0.02%
2019/09/18	4	21.01	0	0.00	21.05	4	5,574	0.07%
2019/09/17	1	20.90	3	20.95	21.15	-2	5,555	-0.04%
2019/09/16	9	21.11	5	21.20	21.05	4	5,469	0.07%
2019/09/11	0	0.00	1	21.25	21.30	-1	5,403	-0.02%
2019/09/10	5	21.25	4	21.40	21.15	1	5,377	0.02%
2019/09/09	12	21.55	16	21.56	21.40	-4	5,311	-0.08%
2019/09/06	17	21.14	4	21.26	21.35	13	5,345	0.24%
2019/09/05	25	21.31	29	21.73	21.20	-4	5,352	-0.07%
2019/09/04	4	21.09	23	21.36	21.50	-19	4,988	-0.38%
2019/09/03	1	20.60	1	20.35	20.35	0	4,596	0.00%
2019/09/02	3	20.33	6	20.45	20.55	-3	4,536	-0.07%
2019/08/30	0	0.00	3	20.02	20.05	-3	4,428	-0.07%
2019/08/26	0	0.00	11	19.25	19.20	-11	4,195	-0.26%
2019/08/23	0	0.00	2	19.40	19.50	-2	4,190	-0.05%
2019/08/22	1	19.60	0	0.00	19.40	1	4,230	0.02%
2019/08/16	0	0.00	1	19.10	19.15	-1	4,242	-0.02%
2019/08/15	12	19.00	0	0.00	19.00	12	4,202	0.29%
2019/08/14	5	19.32	1	19.45	19.15	4	4,182	0.10%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/08	0.2	18.85	0	0.00	18.85	0.2	4,097	0.00%
2019/08/06	1	18.70	0	0.00	18.85	1	4,152	0.02%
2019/08/05	2	19.00	1	18.95	18.95	1	4,162	0.02%
2019/08/02	5.5	19.04	0	0.00	18.95	5.5	4,192	0.13%
2019/07/31	5	19.30	0	0.00	19.35	5	4,269	0.12%
2019/07/29	0	0.00	1	19.45	19.40	-1	4,272	-0.02%
2019/07/26	1.2	19.50	0	0.00	19.50	1.2	4,216	0.03%
2019/07/24	0.1	19.50	0	0.00	19.50	0.1	4,188	0.00%
2019/07/23	4	20.20	0	0.00	20.25	4	4,147	0.10%
2019/07/22	1	20.25	0	0.00	20.20	1	4,071	0.02%
2019/07/19	0	0.00	2	20.40	20.35	-2	3,992	-0.05%
2019/07/16	4	20.44	2	20.63	20.65	2	3,862	0.05%
2019/07/15	1	20.30	3	20.35	20.25	-2	3,748	-0.05%
2019/07/12	0	0.00	2	20.25	20.25	-2	3,768	-0.05%
2019/07/11	1.2	20.13	0	0.00	20.10	1.2	3,737	0.03%
2019/07/05	1	20.40	0	0.00	20.30	1	3,749	0.03%
2019/07/04	0	0.00	3	20.35	20.30	-3	3,753	-0.08%
2019/07/03	0.2	19.90	4	19.85	19.90	-3.8	3,740	-0.10%
2019/07/02	4.1	20.00	0	0.00	20.00	4.1	3,783	0.11%
2019/07/01	5	20.10	0	0.00	20.05	5	3,794	0.13%
2019/06/28	1	20.05	0	0.00	20.10	1	3,783	0.03%
2019/06/27	1	20.15	0	0.00	20.25	1	3,838	0.03%
2019/06/26	0	0.00	1	20.15	20.15	-1	3,870	-0.03%
2019/06/25	5.2	20.10	5	20.20	20.15	0.2	3,902	0.01%
2019/06/21	0	0.00	9	20.40	20.20	-9	3,905	-0.23%
2019/06/19	5	20.30	1	20.35	20.20	4	4,102	0.10%
2019/06/18	6	20.10	0	0.00	20.20	6	4,086	0.15%
2019/06/17	1	20.20	0	0.00	20.10	1	4,090	0.02%
2019/06/14	12	20.44	10	20.55	20.35	2	4,075	0.05%
2019/06/13	0	0.00	5	20.20	20.20	-5	4,016	-0.12%
2019/06/11	0	0.00	74	19.95	19.85	-74	3,966	-1.87%
2019/06/10	76	19.60	0	0.00	19.65	76	3,847	1.98%
2019/06/06	0	0.00	1	19.60	19.50	-1	3,832	-0.03%
2019/06/05	0	0.00	1	19.25	19.20	-1	3,748	-0.03%
2019/05/31	3	19.25	3	19.25	19.35	0	3,793	0.00%
2019/05/30	2	19.25	0	0.00	19.25	2	3,777	0.05%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/28	0	0.00	1	19.05	18.80	-1	3,781	-0.03%
2019/05/22	21	18.95	0	0.00	18.90	21	3,790	0.55%
2019/05/21	1	18.95	0	0.00	18.80	1	3,843	0.03%
2019/05/20	10	18.90	0	0.00	18.90	10	3,846	0.26%
2019/05/15	2	18.68	0	0.00	18.60	2	3,886	0.05%
2019/05/14	0	0.00	10	18.55	18.65	-10	3,869	-0.26%
2019/05/13	2	18.93	4	19.10	18.90	-2	3,849	-0.05%
2019/05/10	11	19.29	1	19.10	19.25	10	3,860	0.26%
2019/05/09	4	19.50	13	19.32	19.25	-9	3,880	-0.23%
2019/05/08	1	19.00	2	19.10	19.00	-1	3,790	-0.03%
2019/05/07	0	0.00	3	19.20	19.20	-3	3,755	-0.08%
2019/05/06	11	19.19	1	19.05	19.05	10	3,768	0.27%
2019/05/02	0	0.00	1	19.70	19.65	-1	3,742	-0.03%
2019/04/26	1	19.55	0	0.00	19.55	1	3,753	0.03%
2019/04/19	2	19.65	8	19.65	19.65	-6	3,765	-0.16%
2019/04/17	5	19.95	5	19.80	19.85	0	3,787	0.00%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/10	0	0.00	3	19.90	19.85	-3	3,903	-0.08%
2019/04/09	0	0.00	10	19.90	19.90	-10	3,886	-0.26%
2019/04/08	7	19.95	10	19.90	19.90	-3	3,890	-0.08%
2019/04/03	3.3	19.69	6	19.67	19.70	-2.7	3,897	-0.07%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/04/01	1	19.60	4	19.65	19.60	-3	3,929	-0.08%
2019/03/28	0	0.00	5	19.55	19.55	-5	3,862	-0.13%
2019/03/26	7	19.84	9	19.77	19.75	-2	3,821	-0.05%
2019/03/25	18	19.88	0	0.00	19.80	18	3,809	0.47%
2019/03/22	5	20.00	16	19.95	20.00	-11	3,785	-0.29%
2019/03/21	1	20.60	7	20.75	20.60	-6	3,597	-0.17%
2019/03/20	0	0.00	16	20.62	20.65	-16	3,614	-0.44%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/18	1	20.75	2	20.80	20.70	-1	3,707	-0.03%
2019/03/15	2	20.20	2	20.23	20.40	0	3,691	0.00%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/12	4	20.00	0	0.00	19.95	4	3,593	0.11%
2019/03/11	40	20.00	0	0.00	19.90	40	3,625	1.10%
2019/03/07	3	20.10	0	0.00	19.85	3	3,679	0.08%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/27	0	0.00	2	20.00	19.90	-2	3,579	-0.06%
2019/02/26	1	20.00	0	0.00	20.00	1	3,544	0.03%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	4	19.63	0	0.00	19.55	4	3,329	0.12%
2019/01/29	2	19.85	0	0.00	19.85	2	3,257	0.06%
2019/01/28	0	19.85	0	0.00	19.95	0	3,259	0.00%
2019/01/24	1	19.90	0	0.00	19.85	1	3,259	0.03%
2019/01/23	0	0.00	1	19.85	20.00	-1	3,256	-0.03%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/18	0	0.00	2	19.95	19.85	-2	3,245	-0.06%
2019/01/15	3	19.78	0	0.00	19.75	3	3,374	0.09%
2019/01/14	1	19.75	0	0.00	19.75	1	3,363	0.03%
2019/01/11	0	0.00	5	20.00	19.95	-5	3,365	-0.15%
2019/01/10	10	19.80	0	0.00	20.00	10	3,398	0.29%
2019/01/08	0	0.00	1	20.10	20.05	-1	3,392	-0.03%
2019/01/07	7	20.21	0	0.00	20.15	7	3,431	0.20%
2018/12/28	1	19.75	0	0.00	19.70	1	3,474	0.03%
2018/12/27	2	20.00	5	20.15	19.75	-3	3,536	-0.08%
2018/12/26	0	0.00	5	20.05	19.85	-5	3,513	-0.14%
2018/12/25	5	19.90	0	0.00	19.95	5	3,456	0.14%
2018/12/24	0	0.00	1	19.70	19.85	-1	3,429	-0.03%
2018/12/21	1	19.10	0	0.00	19.25	1	3,441	0.03%
2018/12/20	1	19.20	0	0.00	19.20	1	3,386	0.03%
2018/12/19	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/18	0	0.00	2	19.45	19.55	-2	3,371	-0.06%
2018/12/17	1	19.45	2	19.50	19.40	-1	3,375	-0.03%
2018/12/14	1	19.45	10	19.49	19.50	-9	3,368	-0.27%
2018/12/13	7	19.50	0	0.00	19.60	7	3,363	0.21%
2018/12/12	0	0.00	9	19.64	19.55	-9	3,338	-0.27%
2018/12/11	18	19.89	12	19.79	19.55	6	3,311	0.18%
2018/12/10	11	19.31	11	19.30	19.40	0	3,215	0.00%
2018/12/07	5	18.72	1	18.80	18.70	4	3,158	0.13%
2018/12/06	1	18.65	1	18.80	18.55	0	3,198	0.00%
2018/12/05	2	19.05	1	19.25	19.05	1	3,205	0.03%
2018/12/04	0	0.00	5	19.35	19.50	-5	3,314	-0.15%
2018/12/03	2	19.30	0	0.00	19.30	2	3,348	0.06%
2018/11/30	0	0.00	5	19.21	19.00	-5	3,335	-0.15%
2018/11/28	0	0.00	2	18.75	18.85	-2	3,292	-0.06%
2018/11/27	0	0.00	2	18.55	18.55	-2	3,285	-0.06%
2018/11/26	2	18.40	1	18.40	18.40	1	3,287	0.03%
2018/11/23	1	18.45	0	0.00	18.20	1	3,352	0.03%
2018/11/20	0	0.00	3	18.62	18.45	-3	3,428	-0.09%
2018/11/16	1	18.45	4	18.50	18.50	-3	3,452	-0.09%
2018/11/15	0	0.00	2	18.30	18.40	-2	3,472	-0.06%
2018/11/14	0	0.00	48	18.28	18.35	-48	3,510	-1.37%
2018/11/12	48	18.60	0	0.00	18.50	48	3,554	1.35%
2018/11/09	6	18.48	50	18.55	18.50	-44	3,606	-1.22%
2018/11/08	15	18.65	71	18.74	18.75	-56	3,670	-1.53%
2018/11/07	48	18.20	0	0.00	18.25	48	3,603	1.33%
2018/11/06	0	0.00	2	18.03	18.05	-2	3,786	-0.05%
2018/11/02	0	0.00	20	18.16	18.10	-20	3,995	-0.50%
2018/11/01	0	0.00	10	17.90	17.90	-10	4,067	-0.25%
2018/10/31	0	0.00	50	17.45	17.55	-50	4,108	-1.22%
2018/10/30	50	17.25	0	0.00	17.20	50	4,119	1.21%
2018/10/24	5	17.80	0	0.00	17.75	5	5,384	0.09%
2018/10/23	1	18.10	2	18.25	18.10	-1	5,466	-0.02%
2018/10/22	1	17.95	0	0.00	18.00	1	5,463	0.02%
2018/10/18	7	18.26	22	18.30	18.30	-15	5,625	-0.27%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/16	5	17.56	5	17.68	17.70	0	5,789	0.00%
2018/10/15	4	17.50	12	17.35	17.40	-8	5,856	-0.14%
2018/10/12	14	17.58	1	17.80	17.85	13	5,879	0.22%
2018/10/11	12	17.73	2	17.65	17.45	10	5,883	0.17%
2018/10/09	1	19.30	0	0.00	19.20	1	5,805	0.02%
2018/10/08	2	19.35	1	19.35	19.20	1	5,850	0.02%
2018/10/05	9	19.15	0	0.00	19.15	9	5,919	0.15%
2018/10/03	1	19.70	5	19.70	19.60	-4	6,025	-0.07%
2018/10/01	0	0.00	80	19.95	19.85	-80	6,181	-1.29%
2018/09/27	1	19.85	0	0.00	19.95	1	6,225	0.02%
2018/09/26	0	0.00	2	20.00	19.95	-2	6,250	-0.03%
2018/09/25	0	0.00	8	20.05	19.90	-8	6,308	-0.13%
2018/09/21	1	19.95	0	0.00	19.90	1	6,355	0.02%
2018/09/20	1	20.00	0	0.00	19.95	1	6,383	0.02%
2018/09/18	0	0.00	1	20.05	19.95	-1	6,481	-0.02%
2018/09/17	1	19.90	0	0.00	20.00	1	6,555	0.02%
2018/09/14	0	0.00	26	19.98	20.05	-26	6,641	-0.39%
2018/09/12	7	19.67	0	0.00	19.60	7	6,763	0.10%
2018/09/11	3	19.55	0	0.00	19.80	3	6,782	0.04%
2018/09/10	9	19.68	0	0.00	19.45	9	6,810	0.13%
2018/09/07	24	20.10	4	20.44	20.20	20	6,831	0.29%
2018/09/03	3	20.85	0	0.00	20.80	3	7,021	0.04%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/30	1	20.90	0	0.00	20.85	1	7,708	0.01%
2018/08/29	1	20.85	1	20.85	20.85	0	7,731	0.00%
2018/08/28	2	20.70	1	20.90	20.90	1	7,749	0.01%
2018/08/24	0	0.00	1	20.55	20.50	-1	7,897	-0.01%
2018/08/21	0	0.00	1	20.35	20.35	-1	8,017	-0.01%
2018/08/17	3	20.65	2	20.70	20.50	1	8,048	0.01%
2018/08/16	0	0.00	1.2	20.29	20.40	-1.2	8,037	-0.01%
2018/08/14	2	20.95	0	0.00	20.95	2	7,954	0.03%
2018/08/13	8	20.46	1	20.55	20.60	7	7,997	0.09%
2018/08/10	5	21.25	11	21.19	21.15	-6	7,936	-0.08%
2018/08/09	0	0.00	14	21.45	21.45	-14	7,860	-0.18%
2018/08/08	4	21.73	0	0.00	21.70	4	7,842	0.05%
2018/08/07	5	21.94	5	21.95	21.95	0	7,816	0.00%
2018/08/03	3	21.73	0	0.00	21.70	3	7,859	0.04%
2018/08/02	6	21.98	5	22.13	21.70	1	7,861	0.01%
2018/08/01	16	23.10	34	23.02	23.30	-18	7,523	-0.24%
2018/07/31	6	22.86	7	22.81	22.80	-1	7,009	-0.01%
2018/07/30	14	22.65	2	22.70	22.75	12	6,862	0.17%
2018/07/27	1	22.50	0	0.00	22.60	1	6,766	0.01%
2018/07/26	3	22.48	0	0.00	22.45	3	6,736	0.04%
2018/07/25	16	22.65	82	22.74	22.65	-66	6,736	-0.98%
2018/07/24	62	22.50	1	22.65	22.65	61	6,805	0.90%
2018/07/23	5	22.21	0	0.00	22.20	5	9,777	0.05%
2018/07/20	0	0.00	22	22.11	22.15	-22	9,895	-0.22%
2018/07/19	1	22.35	27	22.23	22.15	-26	10,034	-0.26%
2018/07/17	16	22.27	63	22.20	22.10	-47	10,867	-0.43%
2018/07/16	3	22.20	0	0.00	22.10	3	10,931	0.03%
2018/07/13	2	22.13	0	0.00	22.15	2	11,022	0.02%
2018/07/12	27	22.10	11	22.05	22.15	16	11,147	0.14%
2018/07/10	0	0.00	37	21.67	21.75	-37	11,074	-0.33%
2018/07/09	3	21.73	0	0.00	21.55	3	11,088	0.03%
2018/07/06	1	21.20	1	21.20	21.30	0	11,030	0.00%
2018/07/05	1	21.30	3	21.35	21.25	-2	11,103	-0.02%
2018/07/03	0	0.00	5	21.40	21.15	-5	11,240	-0.04%
2018/07/02	0	0.00	5	21.65	21.35	-5	11,259	-0.04%
2018/06/28	33	21.35	0	0.00	21.20	33	11,407	0.29%
2018/06/27	13	21.49	36	21.38	21.40	-23	11,448	-0.20%
2018/06/26	1	21.00	25	21.11	21.40	-24	11,409	-0.21%
2018/06/25	5	21.20	0	0.00	21.05	5	11,419	0.04%
2018/06/22	6	21.50	6	21.53	21.40	0	11,490	0.00%
2018/06/20	3	21.30	5	21.45	21.30	-2	11,510	-0.02%
2018/06/19	30	21.38	0	0.00	21.50	30	11,543	0.26%
2018/06/15	1	21.40	0	0.00	21.30	1	11,565	0.01%
2018/06/14	0	0.00	8	21.45	21.30	-8	11,523	-0.07%
2018/06/13	24	21.71	0	0.00	21.60	24	11,557	0.21%
2018/06/12	6	21.90	0	0.00	21.90	6	11,555	0.05%
2018/06/11	3	21.87	32	21.88	21.80	-29	11,551	-0.25%
2018/06/08	24	22.26	13	22.21	21.95	11	11,597	0.09%
2018/06/07	43	21.90	9	22.11	22.15	34	11,345	0.30%
2018/06/06	9	21.42	4	21.55	21.45	5	11,122	0.04%
2018/06/05	1	21.40	0	0.00	21.30	1	11,208	0.01%
2018/06/04	10	21.40	13	21.50	21.40	-3	11,551	-0.03%
2018/05/30	0	0.00	2	20.75	20.75	-2	11,340	-0.02%
2018/05/29	5	20.98	0	0.00	21.00	5	11,315	0.04%
2018/05/28	12	21.05	1	21.00	20.95	11	11,309	0.10%
2018/05/25	2	20.85	5.3	20.89	20.80	-3.3	11,282	-0.03%
2018/05/24	10	20.90	0	0.00	20.90	10	11,254	0.09%
2018/05/23	0	0.00	7	20.86	20.85	-7	11,275	-0.06%
2018/05/21	0	0.00	45	21.15	21.05	-45	11,303	-0.40%
2018/05/18	10	20.75	0	0.00	20.85	10	11,247	0.09%
2018/05/17	1	20.75	0	0.00	20.75	1	11,196	0.01%
2018/05/15	48	20.85	0	0.00	20.70	48	11,224	0.43%
2018/05/14	1	20.55	0	0.00	20.55	1	11,448	0.01%
2018/05/11	3	20.65	1	20.60	20.55	2	11,458	0.02%
2018/05/10	0	0.00	44	20.65	20.65	-44	11,392	-0.39%
2018/05/09	3	20.65	2	20.65	20.60	1	11,322	0.01%
2018/05/07	5	20.28	0	0.00	20.20	5	11,311	0.04%
2018/05/04	1	20.20	6	20.20	20.15	-5	11,331	-0.04%
2018/04/30	57	20.19	16.6	20.07	20.45	40.4	11,335	0.36%
2018/04/27	20	19.75	9	19.70	19.75	11	11,229	0.10%
2018/04/26	6	21.32	3	20.98	20.90	3	8,312	0.04%
2018/04/25	11	21.03	41	21.10	21.20	-30	8,205	-0.37%
2018/04/24	0	0.00	2	21.73	21.45	-2	8,036	-0.02%
2018/04/23	1	22.30	49	22.26	22.25	-48	7,778	-0.62%
2018/04/19	11	21.75	4	21.75	21.55	7	7,136	0.10%
2018/04/18	4.8	21.61	6	21.59	21.60	-1.2	7,065	-0.02%
2018/04/17	1	20.95	0	0.00	21.00	1	6,875	0.01%
2018/04/16	1	21.00	0	0.00	20.95	1	6,880	0.01%
2018/04/13	4	21.04	0.1	21.05	21.05	3.9	6,886	0.06%
2018/04/12	3	21.20	1.6	21.20	21.20	1.4	6,899	0.02%
2018/04/11	1	21.35	5	21.30	21.25	-4	6,949	-0.06%
2018/04/09	1	21.60	0	0.00	21.60	1	6,833	0.01%
2018/04/03	3	21.57	10	21.55	21.55	-7	6,787	-0.10%
2018/04/02	4	21.95	4	21.83	21.80	0	6,768	0.00%
2018/03/31	3	22.15	5	22.02	22.00	-2	6,726	-0.03%
2018/03/30	44	21.79	0	0.00	21.80	44	6,586	0.67%
2018/03/29	5	21.60	5	21.63	21.60	0	6,540	0.00%
2018/03/28	1	21.60	41	21.60	21.55	-40	6,540	-0.61%
2018/03/27	10	21.65	21	21.75	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	1	21.35	21.25	-1	6,364	-0.02%
2018/03/23	45	20.89	3	20.65	20.80	42	6,321	0.66%
2018/03/21	4	21.60	0	0.00	21.50	4	6,384	0.06%
2018/03/20	1	21.75	0	0.00	21.80	1	6,810	0.01%
2018/03/19	6	21.61	3	21.70	21.55	3	6,980	0.04%
2018/03/16	16	21.48	0	0.00	21.35	16	6,985	0.23%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	2	22.05	1	22.00	21.90	1	7,036	0.01%
2018/03/13	5	22.05	5	21.90	21.95	0	7,017	0.00%
2018/03/12	3	21.60	1	21.65	21.70	2	6,940	0.03%
2018/03/09	3	21.87	46	21.59	21.60	-43	6,940	-0.62%
2018/03/08	5	21.30	64	21.52	21.65	-59	6,837	-0.86%
2018/03/06	5	20.40	0	0.00	20.40	5	6,755	0.07%
2018/03/05	2	20.35	0	0.00	20.30	2	7,171	0.03%
2018/03/01	11.3	20.17	0	0.00	20.20	11.3	7,483	0.15%
2018/02/26	1	20.30	0	0.00	20.30	1	7,645	0.01%
2018/02/23	1	20.20	0	0.00	20.30	1	7,736	0.01%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/21	4	20.35	0	0.00	20.25	4	7,821	0.05%
2018/02/12	5	19.98	10	19.95	19.95	-5	7,825	-0.06%
2018/02/09	42	19.92	40	19.85	19.85	2	7,846	0.03%
2018/02/08	41	20.01	0	0.00	20.05	41	7,842	0.52%
2018/02/07	3	19.95	0	0.00	19.95	3	7,867	0.04%
2018/02/06	10	19.81	3	19.90	19.55	7	7,895	0.09%
2018/02/01	2	21.30	0	0.00	21.25	2	7,992	0.03%
2018/01/30	11	21.55	1	21.75	21.45	10	8,287	0.12%
2018/01/29	0.3	21.50	10	21.70	21.55	-9.7	8,237	-0.12%
2018/01/26	1	21.30	37	21.35	21.35	-36	8,231	-0.44%
2018/01/25	19	21.52	3	21.38	21.35	16	8,238	0.19%
2018/01/24	15	21.45	0	0.00	21.50	15	8,228	0.18%
2018/01/23	20	21.70	0	0.00	21.60	20	8,228	0.24%
2018/01/22	36	21.84	13	21.84	21.75	23	8,225	0.28%
2018/01/19	2	21.35	0	0.00	21.20	2	8,068	0.02%
2018/01/18	6	21.43	0	0.00	21.35	6	8,111	0.07%
2018/01/17	1.2	21.43	0	0.00	21.35	1.2	8,248	0.01%
2018/01/16	3.2	21.26	0	0.00	21.50	3.2	8,600	0.04%
2018/01/15	1	21.15	0	0.00	21.15	1	8,599	0.01%
2018/01/12	7	21.09	0	0.00	21.10	7	8,659	0.08%
2018/01/10	1	21.05	0	0.00	20.90	1	8,682	0.01%
2018/01/09	0	0.00	49	21.15	21.15	-49	8,789	-0.56%
2018/01/05	0	0.00	1	21.70	21.30	-1	8,811	-0.01%
2018/01/04	39	21.55	0	0.00	21.60	39	8,751	0.45%
2018/01/03	0	0.00	3	21.43	21.40	-3	8,781	-0.03%
2018/01/02	0	0.00	3	21.40	21.45	-3	8,803	-0.03%