蜜望實 (8043)-國泰-敦南券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
33.80
漲跌
▲0.60
漲幅
+1.81%
成交量
480張
產業
上櫃電子零組件類股
120人加入追蹤

立即追蹤
本地時間:14:30

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

蜜望實 (8043)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	4.1	33.65	6.5	33.69	33.80	-2.3	4,007	-0.06%
2024/11/21	1.1	33.00	11.4	33.22	33.20	-10.4	4,164	-0.25%
2024/11/20	8.3	33.36	4.2	33.22	33.05	4.1	4,508	0.09%
2024/11/19	1.2	33.95	4.7	33.79	33.75	-3.5	5,043	-0.07%
2024/11/18	16.5	34.23	37.4	34.00	33.25	-20.9	5,142	-0.41%
2024/11/15	8	35.62	7	35.54	35.30	1	5,294	0.02%
2024/11/14	37.1	36.44	50.8	35.73	35.35	-13.7	5,565	-0.25%
2024/11/13	14.2	37.11	23.1	37.08	36.95	-8.9	5,644	-0.16%
2024/11/12	48.9	37.56	24	37.77	37.25	24.9	5,941	0.42%
2024/11/11	38.4	37.96	30.1	38.24	38.90	8.2	6,108	0.13%
2024/11/08	152.1	39.54	245.1	38.89	38.50	-93	6,284	-1.48%	大買/大賣/
2024/11/07	17.7	42.90	38	42.83	42.75	-20.3	6,445	-0.32%
2024/11/06	24	41.84	17.1	42.04	41.60	6.9	6,814	0.10%
2024/11/05	27	42.18	38.1	42.54	41.90	-11.1	6,855	-0.16%
2024/11/04	88.4	41.82	78.5	41.26	41.20	9.8	7,018	0.14%
2024/11/01	66	43.43	79.1	43.41	42.55	-13.1	7,111	-0.18%
2024/10/30	140.7	43.36	149.9	43.10	44.00	-9.2	7,085	-0.13%	大買/大賣/
2024/10/29	74.9	41.83	35.8	41.48	40.70	39.1	7,015	0.56%
2024/10/28	249.5	44.33	177.9	43.30	43.30	71.6	6,991	1.02%	大買/大賣/
2024/10/25	677.1	45.34	504.6	45.25	45.60	172.5	6,884	2.51%	大買/大賣/鉅額交易
2024/10/24	154.6	43.41	179.5	43.48	42.75	-24.9	6,643	-0.37%	大買/大賣/
2024/10/23	87.2	42.79	81.5	42.72	42.65	5.7	6,613	0.09%
2024/10/22	445.8	43.09	336.4	43.08	43.75	109.4	6,581	1.66%	大買/大賣/鉅額交易
2024/10/21	42	40.61	143.9	40.66	41.70	-101.9	6,346	-1.61%	大賣/鉅額交易
2024/10/18	28.1	38.32	26.1	38.24	37.95	2	6,272	0.03%
2024/10/17	17.1	38.62	13.1	38.45	38.65	4	6,260	0.06%
2024/10/16	15.4	38.08	26.1	38.06	38.00	-10.7	6,254	-0.17%
2024/10/15	22.6	38.27	19.2	38.35	37.85	3.4	6,256	0.05%
2024/10/14	18.7	37.38	26.4	37.19	37.65	-7.8	6,239	-0.12%
2024/10/11	17	37.67	49.5	37.65	37.10	-32.5	6,226	-0.52%
2024/10/09	43.9	39.33	47.2	39.24	38.45	-3.3	6,209	-0.05%
2024/10/08	7	39.36	24.9	39.38	39.50	-17.9	6,191	-0.29%
2024/10/07	57.3	39.05	51.4	39.00	39.05	5.9	6,181	0.10%
2024/10/04	45.7	38.46	71.1	38.44	38.90	-25.4	6,165	-0.41%
2024/10/01	28.1	40.29	12.7	40.22	40.80	15.4	6,133	0.25%
2024/09/30	30.8	40.58	32.1	40.60	40.55	-1.3	6,119	-0.02%
2024/09/27	155.1	42.81	190.7	43.04	41.90	-35.6	6,096	-0.58%	大買/大賣/
2024/09/26	58.8	41.67	29.7	41.66	41.60	29	5,991	0.48%
2024/09/25	76.9	42.60	107.8	42.58	42.05	-30.8	5,964	-0.52%	大賣/
2024/09/24	31.7	41.26	54.5	41.27	41.20	-22.8	5,879	-0.39%
2024/09/23	14.7	40.34	7.1	40.17	40.00	7.6	5,829	0.13%
2024/09/20	76	40.96	44.2	40.65	40.75	31.9	5,812	0.55%
2024/09/19	39	41.25	34.7	40.93	41.55	4.3	5,782	0.07%
2024/09/18	23.5	41.24	18	40.97	40.60	5.5	5,756	0.10%
2024/09/16	44.1	41.98	68.2	41.59	41.70	-24	5,735	-0.42%
2024/09/13	119.1	41.75	95.1	41.85	41.30	24	5,695	0.42%	大買/
2024/09/12	48.1	40.07	31.1	40.14	40.15	17	5,616	0.30%
2024/09/11	46.2	40.38	66.1	40.45	39.85	-19.8	5,580	-0.36%
2024/09/10	116.4	42.75	100.1	42.11	41.45	16.3	5,529	0.29%	大買/
2024/09/09	79.4	44.54	91.2	44.27	43.90	-11.8	5,454	-0.22%
2024/09/06	248.2	45.68	257.8	45.65	45.75	-9.7	5,402	-0.18%	大買/大賣/
2024/09/05	139.8	45.94	135.6	46.19	43.80	4.2	5,282	0.08%	大買/大賣/
2024/09/04	206	47.06	152.2	46.65	45.90	53.8	5,189	1.04%	大買/大賣/
2024/09/03	422	50.39	507.9	50.62	49.35	-85.9	5,106	-1.68%	大買/大賣/
2024/09/02	930.2	50.55	724.1	50.05	49.80	206.1	4,852	4.25%	大買/大賣/鉅額交易
2024/08/30	76	47.80	193.1	49.36	49.75	-117.1	4,305	-2.72%	大賣/鉅額交易
2024/08/29	50	45.98	52.6	45.73	45.25	-2.6	4,202	-0.06%
2024/08/28	148.1	47.33	162.4	46.75	46.55	-14.3	4,157	-0.34%	大買/大賣/
2024/08/27	337.2	46.22	319.1	46.03	47.30	18.1	4,065	0.45%	大買/大賣/
2024/08/26	237.4	48.99	226	48.22	46.30	11.5	3,893	0.29%	大買/大賣/
2024/08/23	265.5	50.47	259.8	50.41	50.70	5.7	3,758	0.15%	大買/大賣/
2024/08/22	781.1	50.41	659.5	50.24	51.00	121.5	3,596	3.38%	大買/大賣/鉅額交易
2024/08/21	802.9	49.68	871.8	50.11	49.10	-69	3,243	-2.13%	大買/大賣/
2024/08/20	187.9	47.28	158.4	46.68	47.00	29.5	2,700	1.09%	大買/大賣/
2024/08/19	361.2	48.25	334.8	48.30	47.35	26.4	2,591	1.02%	大買/大賣/
2024/08/16	607.3	47.58	443.6	47.50	46.40	163.7	2,413	6.78%	大買/大賣/鉅額交易
2024/08/15	81	42.95	210	44.47	45.10	-129	2,127	-6.06%	大賣/鉅額交易
2024/08/14	708.9	44.29	555.9	43.76	41.00	153	2,022	7.56%	大買/大賣/鉅額交易
2024/08/13	287.9	41.97	252	42.45	42.60	35.9	1,713	2.09%	大買/大賣/
2024/08/12	184.1	37.52	320	37.71	38.75	-135.9	1,528	-8.89%	大買/大賣/鉅額交易
2024/08/09	426.2	37.12	361.7	36.81	35.25	64.5	1,330	4.85%	大買/大賣/
2024/08/08	616.4	36.83	536.2	36.78	36.15	80.1	1,083	7.39%	大買/大賣/
2024/08/07	50	34.30	51.2	34.91	35.05	-1.2	690	-0.18%
2024/08/06	112	31.25	162.2	31.31	31.90	-50.2	633	-7.91%	大買/大賣/
2024/08/05	80.4	29.23	120	29.15	29.00	-39.6	435	-9.10%	大賣/
2024/08/02	22	28.52	33.4	28.50	28.00	-11.4	317	-3.58%
2024/08/01	8	27.73	11	27.90	27.40	-3	282	-1.06%
2024/07/31	8	26.99	6	27.13	27.05	2	266	0.75%
2024/07/30	8.2	26.41	13.1	25.85	26.00	-4.9	261	-1.86%
2024/07/29	14.4	27.66	12	27.52	26.00	2.3	251	0.93%
2024/07/26	111.1	28.72	98.4	27.81	27.60	12.7	228	5.53%	大買/
2024/07/23	11	26.30	24.1	26.62	26.65	-13.1	141	-9.25%
2024/07/22	1	24.01	0.2	24.45	24.25	0.9	128	0.67%
2024/07/19	0	0.00	6	25.06	25.00	-6	126	-4.74%
2024/07/18	0	25.30	0	0.00	25.35	0	125	0.02%
2024/07/16	3	26.17	5	25.92	25.90	-2	121	-1.64%
2024/07/15	3	25.30	0.1	25.45	25.30	2.9	113	2.56%
2024/07/12	3	25.40	1	25.40	25.30	2	113	1.77%
2024/07/11	5	25.48	0	0.00	25.70	5	112	4.45%
2024/07/09	1.1	25.25	5	25.07	25.20	-4	108	-3.65%
2024/07/08	2	25.53	2	25.55	25.60	0	104	-0.04%
2024/07/05	0	0.00	2	26.10	25.60	-2	103	-1.93%
2024/07/04	0	0.00	0.1	25.30	25.30	-0.1	100	-0.10%
2024/07/03	0	0.00	0	25.55	25.25	0	103	0.00%
2024/07/02	1	24.95	0	0.00	24.95	1	102	0.98%
2024/06/27	0	0.00	1	25.35	25.00	-1	105	-0.95%
2024/06/26	0	0.00	1	25.20	25.30	-1	104	-0.96%
2024/06/25	1.1	25.20	1	25.10	25.15	0.1	104	0.10%
2024/06/24	2.1	25.46	1	25.55	25.45	1.1	104	1.05%
2024/06/21	0.1	25.10	0	25.00	25.10	0.1	98	0.10%
2024/06/20	5	24.90	0.4	24.87	24.80	4.6	97	4.72%
2024/06/19	7	24.59	8	24.73	24.70	-1	97	-1.02%
2024/06/18	1	24.65	0	0.00	24.60	1	96	1.04%
2024/06/17	3	24.70	0	0.00	24.65	3	96	3.11%
2024/06/12	0.1	24.35	0	0.00	24.35	0.1	101	0.10%
2024/06/07	5.1	24.85	0	0.00	25.05	5.1	103	4.92%
2024/06/05	6	24.80	0	25.00	24.80	6	104	5.76%
2024/05/31	0	0.00	0	25.50	25.15	0	108	-0.04%
2024/05/29	0.1	25.20	0	0.00	25.10	0.1	107	0.11%
2024/05/28	0	0.00	0.2	25.00	25.20	-0.2	107	-0.19%
2024/05/27	1	24.90	4	25.20	25.10	-3	107	-2.81%
2024/05/24	0.2	25.00	0	24.35	24.90	0.2	106	0.15%
2024/05/23	0	24.75	0	0.00	25.00	0	106	0.00%
2024/05/22	0	0.00	1	25.00	25.00	-1	106	-0.94%
2024/05/21	0	0.00	0.2	24.80	24.80	-0.2	106	-0.18%
2024/05/20	0	0.00	1	24.85	24.80	-1	107	-0.93%
2024/05/17	1	24.70	1	24.75	24.80	0	107	0.00%
2024/05/16	0	24.90	0	0.00	24.80	0	108	0.03%
2024/05/13	1	24.90	4	25.14	24.85	-3	108	-2.79%
2024/05/10	0.1	25.00	0	0.00	24.90	0.1	108	0.09%
2024/05/09	1	25.00	2	25.35	25.30	-1	108	-0.91%
2024/05/07	0	25.00	1	25.20	24.80	-1	108	-0.92%
2024/05/06	4	25.43	0	0.00	25.20	4	108	3.69%
2024/05/03	15.1	25.10	19	25.13	25.00	-3.9	108	-3.60%
2024/04/30	3	25.00	0	0.00	24.40	3	101	2.96%
2024/04/29	8	24.21	0	24.10	24.30	8	100	7.93%
2024/04/26	1	24.05	1	24.10	24.30	0	102	0.01%
2024/04/25	2	24.10	0	0.00	24.10	2	118	1.68%
2024/04/24	7	23.90	4	24.00	23.95	3	137	2.18%
2024/04/19	8	23.83	0.1	24.07	23.80	7.9	138	5.70%
2024/04/18	1	24.20	0	24.43	24.15	1	137	0.72%
2024/04/16	5.1	24.05	12.5	24.06	23.90	-7.5	137	-5.44%
2024/04/15	0	0.00	0	25.15	24.80	0	137	0.00%
2024/04/12	0	0.00	3	25.35	25.30	-3	137	-2.18%
2024/04/11	1	25.50	1	25.40	25.25	0	137	0.00%
2024/04/10	2	25.35	0.1	25.97	25.50	1.9	139	1.35%
2024/04/09	0	25.02	2.6	25.14	25.35	-2.6	137	-1.90%
2024/04/08	1	24.36	1.5	25.05	24.45	-0.5	133	-0.38%
2024/04/03	0	26.50	0.4	24.82	24.40	-0.4	134	-0.29%
2024/04/02	0	24.72	0.3	25.88	24.60	-0.3	134	-0.21%
2024/04/01	4	25.00	0	0.00	24.90	4	133	2.99%
2024/03/29	2.4	24.60	3	24.63	24.60	-0.6	132	-0.45%
2024/03/28	0.1	24.99	0.1	25.45	24.90	0.1	132	0.06%
2024/03/27	2.5	24.74	0	0.00	24.90	2.5	132	1.88%
2024/03/26	0	24.51	0	0.00	24.45	0	131	0.01%
2024/03/25	0	25.53	0.3	25.24	24.40	-0.3	129	-0.24%
2024/03/22	0	25.95	0.3	25.99	24.45	-0.3	129	-0.20%
2024/03/21	1	24.85	0	25.50	24.60	1	130	0.76%
2024/03/20	2.2	24.47	0	0.00	24.50	2.2	132	1.66%
2024/03/19	4	24.43	0.1	24.51	24.45	3.9	134	2.88%
2024/03/18	0.2	24.11	0.7	24.39	24.15	-0.5	134	-0.38%
2024/03/15	10	24.56	1	24.52	23.90	9	133	6.74%
2024/03/14	2	25.13	1	25.15	25.00	1	129	0.78%
2024/03/13	6.1	25.66	2	25.63	25.45	4.1	126	3.24%
2024/03/12	0	26.38	0	26.95	25.85	0	126	0.00%
2024/03/11	3	25.87	0	0.00	25.80	3	127	2.37%
2024/03/08	4	26.28	1	26.05	25.85	3	127	2.35%
2024/03/07	1	26.95	1	27.10	26.90	0	125	0.00%
2024/03/06	4	27.56	1	27.80	27.25	3	126	2.37%
2024/03/05	3	27.32	0	0.00	27.20	3	127	2.35%
2024/03/04	0	0.00	8	27.27	27.30	-8	135	-5.89%
2024/03/01	1	27.20	0	0.00	27.20	1	136	0.73%
2024/02/29	5	27.60	0	0.00	27.55	5	138	3.60%
2024/02/27	1	27.05	0	0.00	27.05	1	146	0.68%
2024/02/23	1.1	27.33	0	0.00	27.25	1.1	147	0.71%
2024/02/22	1.2	27.35	0	0.00	27.50	1.2	147	0.82%
2024/02/21	0.1	28.00	0	0.00	27.60	0.1	148	0.03%
2024/02/20	0.2	27.92	1.2	27.93	27.40	-1	150	-0.70%
2024/02/19	1.2	27.24	2.1	27.30	28.15	-0.9	150	-0.58%
2024/02/16	0.1	27.45	7	27.21	27.30	-6.9	152	-4.53%
2024/02/15	0.5	26.50	3	26.67	26.90	-2.5	154	-1.63%
2024/02/05	3	26.85	5	26.88	26.80	-2	161	-1.24%
2024/02/02	3	27.00	0	0.00	26.95	3	164	1.82%
2024/01/31	2	27.18	1	27.35	27.20	1	209	0.48%
2024/01/29	1	27.60	0	0.00	27.65	1	217	0.46%
2024/01/26	1	27.80	0	0.00	27.55	1	220	0.45%
2024/01/25	1	27.85	0	0.00	27.80	1	231	0.43%
2024/01/24	0	0.00	4	27.93	27.80	-4	240	-1.66%
2024/01/23	0.2	28.00	5.1	27.95	28.00	-4.9	239	-2.04%
2024/01/22	1	28.05	1	28.00	28.05	0	237	0.00%
2024/01/19	31	28.20	2	28.38	28.00	29	234	12.35%
2024/01/18	0	0.00	10	28.02	28.40	-10	218	-4.58%
2024/01/17	5	27.40	10.3	27.69	27.20	-5.3	199	-2.67%
2024/01/16	1	27.00	1	27.05	27.20	0	198	0.00%
2024/01/15	3	26.95	0	0.00	27.10	3	198	1.51%
2024/01/12	1	27.00	0	0.00	26.85	1	199	0.50%
2024/01/10	6	27.03	1	27.30	26.85	5	199	2.50%
2024/01/09	10.6	27.28	0	0.00	27.10	10.6	199	5.30%
2024/01/08	1	27.70	0	0.00	27.70	1	197	0.51%
2024/01/05	2	27.85	0	0.00	27.85	2	197	1.01%
2024/01/04	4.1	27.93	2	28.38	27.85	2.1	203	1.03%
2024/01/03	0	27.80	2	27.75	27.65	-2	202	-0.98%
2024/01/02	3	27.90	0	0.00	28.00	3	202	1.48%
2023/12/29	1	28.15	0	0.00	28.05	1	202	0.49%
2023/12/28	0	0.00	2	28.23	28.15	-2	201	-0.99%
2023/12/27	2	27.95	2	28.18	28.15	0	203	0.00%
2023/12/25	1	27.80	1	28.00	27.75	0	202	0.01%
2023/12/22	3	27.57	2	27.55	27.50	1	201	0.50%
2023/12/21	0	0.00	2	27.70	27.60	-2	200	-1.00%
2023/12/20	1	27.55	0	0.00	27.55	1	200	0.50%
2023/12/19	3	27.42	0	0.00	27.35	3	201	1.49%
2023/12/18	5.2	27.98	1	28.10	27.85	4.2	201	2.06%
2023/12/15	9	28.43	2	28.25	28.05	7	201	3.48%
2023/12/14	1	28.25	1	28.15	28.00	0	199	0.00%
2023/12/13	1.1	27.75	0	0.00	27.75	1.1	198	0.55%
2023/12/12	0	0.00	1	27.90	27.70	-1	200	-0.50%
2023/12/08	0	0.00	2	27.70	27.70	-2	218	-0.92%
2023/12/06	0	0.00	1	28.05	27.95	-1	233	-0.43%
2023/12/05	1	28.45	2	28.25	28.20	-1	231	-0.43%
2023/12/04	0	0.00	2	28.60	28.60	-2	230	-0.87%
2023/12/01	3	28.58	5	28.49	28.65	-2	230	-0.87%
2023/11/30	4	28.98	0	0.00	28.50	4	228	1.75%
2023/11/29	3	28.70	2	28.70	28.70	1	227	0.44%
2023/11/27	1	28.30	0	0.00	27.60	1	223	0.45%
2023/11/24	8	28.63	8	28.89	28.35	0	221	0.00%
2023/11/23	0.1	27.75	10	27.81	27.60	-9.9	214	-4.61%
2023/11/22	1	27.70	0	0.00	27.80	1	214	0.47%
2023/11/21	0	0.00	2	27.85	27.65	-2	214	-0.93%
2023/11/20	0	0.00	2	27.80	27.65	-2	214	-0.93%
2023/11/16	0	0.00	1	27.55	27.60	-1	213	-0.47%
2023/11/15	0	0.00	2	27.85	27.85	-2	212	-0.94%
2023/11/14	1	27.60	0	0.00	27.60	1	216	0.46%
2023/11/13	0	0.00	30	27.20	26.90	-30	219	-13.67%
2023/11/10	0	0.00	10	28.00	28.05	-10	212	-4.70%
2023/11/09	72	28.90	29	28.88	28.35	43	212	20.26%
2023/11/08	0	27.70	1	27.50	27.75	-1	172	-0.58%
2023/11/07	0	27.80	5	27.64	27.80	-5	168	-2.96%
2023/11/03	1	26.50	0	0.00	26.40	1	162	0.61%
2023/11/02	2	27.18	6	26.78	26.45	-4	161	-2.48%
2023/11/01	8.1	27.11	2	27.18	26.85	6.1	150	4.05%
2023/10/31	0.1	25.70	0	0.00	25.50	0.1	140	0.09%
2023/10/27	0.1	25.90	0	0.00	26.00	0.1	143	0.10%
2023/10/26	0.1	26.10	0	0.00	25.85	0.1	145	0.07%
2023/10/20	1	26.00	0	26.40	25.85	1	152	0.65%
2023/10/12	2	27.13	2	27.78	26.75	0	211	0.00%
2023/10/03	2	26.48	0.2	26.50	26.40	1.8	212	0.84%
2023/10/02	1	26.90	1	26.90	26.90	0	210	0.00%
2023/09/28	1	27.20	0	0.00	26.80	1	211	0.47%
2023/09/27	3	26.60	1	26.65	26.70	2	212	0.94%
2023/09/26	5.1	26.85	0	0.00	26.85	5.1	213	2.39%
2023/09/25	0	0.00	1	27.65	27.20	-1	215	-0.46%
2023/09/22	1	26.65	5	26.84	26.85	-4	215	-1.85%
2023/09/21	1	26.65	0	0.00	26.75	1	215	0.46%
2023/09/20	2	27.45	0	0.00	26.95	2	216	0.92%
2023/09/19	1	27.80	0	0.00	27.75	1	218	0.46%
2023/09/18	1	28.15	2.1	28.22	28.05	-1.1	219	-0.52%
2023/09/15	0	0.00	3	28.05	28.05	-3	219	-1.37%
2023/09/14	13.1	28.14	13	28.18	28.25	0.1	221	0.07%
2023/09/12	3	27.55	2	27.60	27.20	1	224	0.45%
2023/09/11	2	27.65	1	27.80	27.75	1	234	0.43%
2023/09/06	3	26.92	1	27.25	27.00	2	241	0.83%
2023/09/05	1	27.10	0	0.00	27.05	1	252	0.40%
2023/09/04	3	27.27	0	0.00	27.05	3	267	1.12%
2023/09/01	2	27.60	3.1	27.37	27.25	-1.1	267	-0.40%
2023/08/22	0.1	26.70	0	0.00	26.40	0.1	296	0.04%
2023/08/18	1	27.50	0	0.00	26.85	1	298	0.34%
2023/08/17	0	0.00	1	27.20	27.50	-1	292	-0.34%
2023/08/16	1	25.45	0	0.00	25.65	1	286	0.35%
2023/08/14	1	26.51	0	0.00	26.50	1	286	0.36%
2023/08/10	1	26.70	0	0.00	26.90	1	284	0.35%
2023/08/09	0	27.15	0	0.00	27.30	0	283	0.00%
2023/08/07	1	27.25	0	0.00	27.50	1	283	0.35%
2023/08/02	1	27.40	0	0.00	27.30	1	283	0.35%
2023/07/28	0	27.95	0	0.00	27.80	0	322	0.00%
2023/07/27	0	29.00	0	0.00	27.80	0	322	0.00%
2023/07/26	0.2	27.65	0	0.00	27.80	0.2	320	0.05%
2023/07/24	2	27.63	0	0.00	27.55	2	318	0.63%
2023/07/21	1	28.20	3	28.18	28.15	-2	315	-0.63%
2023/07/20	0	0.00	3	28.57	28.60	-3	316	-0.95%
2023/07/19	2.1	28.65	0	0.00	28.55	2.1	311	0.66%
2023/07/18	20	29.27	17	28.99	28.55	3	305	0.98%
2023/07/17	1	27.10	3	28.68	29.00	-2	282	-0.71%
2023/07/13	0	0.00	1	27.05	26.80	-1	269	-0.37%
2023/07/12	1	26.70	0	0.00	26.80	1	270	0.37%
2023/07/10	3.1	27.09	1	27.00	26.90	2.1	290	0.73%
2023/07/07	2	27.35	0	0.00	27.40	2	292	0.68%
2023/07/06	0	0.00	1	27.65	27.55	-1	293	-0.34%
2023/07/05	0	0.00	3	27.80	27.75	-3	304	-0.98%
2023/07/04	2	27.83	0	0.00	27.80	2	305	0.66%
2023/07/03	10	28.40	0	0.00	28.15	10	305	3.27%
2023/06/27	0.1	28.20	2	28.15	27.75	-1.9	307	-0.63%
2023/06/26	5	28.20	0	0.00	28.20	5	308	1.62%
2023/06/20	2	28.70	0	0.00	28.50	2	307	0.65%
2023/06/19	1	29.00	11	29.27	29.00	-10	306	-3.26%
2023/06/16	7	29.36	28	29.26	29.20	-21	304	-6.91%
2023/06/15	5	29.33	7	29.24	29.05	-2	286	-0.70%
2023/06/14	21	28.72	10	29.10	29.10	11	272	4.03%
2023/06/13	13	28.38	0	0.00	28.30	13	263	4.94%
2023/06/12	5.2	28.49	0	0.00	28.40	5.2	261	1.98%
2023/06/09	13	29.11	33	29.13	29.00	-20	261	-7.64%
2023/06/08	35	28.48	5	29.28	28.95	30	254	11.81%
2023/06/06	1	28.55	2	28.60	28.20	-1	249	-0.40%
2023/06/05	1	28.40	1	28.70	28.60	0	254	0.00%
2023/06/02	0	0.00	2	28.48	28.40	-2	256	-0.78%
2023/06/01	0	28.60	2	28.35	28.40	-2	262	-0.76%
2023/05/30	1	28.80	1	28.90	28.80	0	297	0.00%
2023/05/29	6.2	29.11	1	29.15	28.90	5.2	296	1.74%
2023/05/26	0	0.00	1	29.25	29.05	-1	284	-0.36%
2023/05/23	1	27.80	1.2	27.84	27.80	-0.2	305	-0.07%
2023/05/18	0	0.00	3	27.85	28.15	-3	426	-0.70%
2023/05/16	1	27.25	0	0.00	27.25	1	426	0.23%
2023/05/15	1	27.30	0	0.00	27.10	1	427	0.23%
2023/05/11	3	27.46	0	0.00	27.25	3	432	0.70%
2023/05/09	5	28.20	0	0.00	28.05	5	439	1.14%
2023/05/08	1	28.65	1	28.65	28.55	0	466	0.00%
2023/05/05	28.2	29.51	15	29.14	28.80	13.2	475	2.78%
2023/05/04	2	29.25	1	26.90	29.20	1	451	0.22%
2023/05/03	3	26.97	0	0.00	27.10	3	443	0.68%
2023/04/28	0	0.00	3	27.27	27.20	-3	446	-0.67%
2023/04/25	0	0.00	1	26.55	26.60	-1	451	-0.22%
2023/04/21	1	27.95	1.1	27.45	27.30	-0.1	464	-0.02%
2023/04/20	10	28.50	1	28.50	28.10	9	468	1.92%
2023/04/19	1	28.80	1	28.85	28.85	0	472	0.00%
2023/04/18	2	29.00	0	0.00	28.85	2	473	0.42%
2023/04/17	2	29.15	0	0.00	29.20	2	473	0.42%
2023/04/14	6	29.13	0	0.00	29.35	6	472	1.27%
2023/04/13	4	29.95	2	29.60	29.10	2	467	0.43%
2023/04/12	0	0.00	1	29.05	29.00	-1	481	-0.21%
2023/04/11	0	28.74	0	0.00	28.55	0	484	0.00%
2023/04/10	6.1	28.88	11	28.55	28.75	-4.9	490	-1.00%
2023/04/07	0	27.95	1	27.90	27.90	-1	478	-0.21%
2023/04/06	0	28.18	0	0.00	27.65	0	477	0.00%
2023/03/31	0.1	28.30	1	28.25	28.15	-0.9	475	-0.19%
2023/03/29	0	0.00	10	27.82	27.95	-10	474	-2.11%
2023/03/28	1	27.95	0	0.00	27.90	1	474	0.21%
2023/03/27	11	28.12	0	0.00	28.20	11	471	2.33%
2023/03/24	2.1	28.67	2.1	28.51	28.45	0	468	0.00%
2023/03/23	0	28.45	3.1	28.52	28.55	-3.1	467	-0.66%
2023/03/22	0	0.00	2	28.15	28.15	-2	466	-0.43%
2023/03/21	0	28.50	0	0.00	28.20	0	463	0.00%
2023/03/20	0	28.90	0	29.00	28.35	0	462	0.00%
2023/03/17	0	28.90	0	0.00	28.35	0	462	0.00%
2023/03/16	0	28.58	12	27.83	28.20	-12	461	-2.60%
2023/03/15	1	28.80	3	28.97	28.80	-2	460	-0.43%
2023/03/14	1	28.76	2	28.75	28.80	-1	461	-0.21%
2023/03/13	0	29.30	4	29.18	28.95	-4	461	-0.86%
2023/03/10	2	30.15	0	0.00	29.70	2	460	0.44%
2023/03/09	5	30.95	1	30.75	30.70	4	472	0.85%
2023/03/08	0.1	30.80	0	0.00	31.20	0.1	476	0.03%
2023/03/07	3	30.98	1.1	31.03	30.95	1.9	470	0.40%
2023/03/06	2	31.00	2.2	31.18	31.10	-0.2	465	-0.04%
2023/03/03	7.3	31.03	5.1	31.32	31.30	2.2	459	0.48%
2023/03/02	0.2	29.70	8.1	30.67	31.00	-8	436	-1.82%
2023/03/01	0.2	29.77	0	0.00	29.70	0.2	420	0.05%
2023/02/24	1.2	29.77	0	29.75	29.75	1.2	419	0.28%
2023/02/23	9.1	30.59	8	30.12	30.10	1.1	413	0.26%
2023/02/22	0.1	30.55	7	30.41	30.55	-6.9	403	-1.72%
2023/02/21	29	30.78	7.1	30.83	30.65	21.9	394	5.56%
2023/02/20	28.2	30.93	27.2	30.66	31.00	1	379	0.26%
2023/02/17	61.1	30.11	39	30.33	30.10	22.1	342	6.46%
2023/02/16	1	28.25	2	28.00	28.10	-1	275	-0.36%
2023/02/15	0	27.60	0	0.00	27.60	0	262	0.00%
2023/02/14	4	27.76	2	27.65	27.60	2	261	0.76%
2023/02/13	1	27.50	0	0.00	27.50	1	258	0.39%
2023/02/10	3	27.37	19	27.39	27.25	-16	257	-6.20%
2023/02/09	2	27.70	0	0.00	27.60	2	257	0.78%
2023/02/08	5	27.70	2	27.65	27.60	3	256	1.17%
2023/02/07	2	27.95	4	28.01	28.05	-2	254	-0.79%
2023/02/06	39	28.46	29.1	28.54	28.30	9.9	268	3.69%
2023/02/03	1	27.60	13	27.99	28.10	-12	248	-4.84%
2023/02/02	1	27.25	15.1	27.75	27.60	-14.1	238	-5.92%
2023/02/01	3	26.48	4	26.70	27.10	-1	231	-0.43%
2023/01/31	0	0.00	1	26.50	26.50	-1	229	-0.44%
2023/01/17	3	26.78	0.1	26.80	26.65	2.9	225	1.30%
2023/01/16	1.1	27.00	0	0.00	27.05	1.1	223	0.47%
2023/01/13	6	27.11	2	27.33	26.90	4	220	1.81%
2023/01/12	0	0.00	3.1	27.49	27.35	-3.1	218	-1.42%
2023/01/11	3	27.10	1	27.35	27.10	2	212	0.93%
2023/01/10	4	27.00	1	26.95	26.80	3	202	1.48%
2023/01/09	0	26.75	1	26.90	27.25	-1	197	-0.49%
2023/01/06	0	0.00	0.1	26.30	26.55	-0.1	190	-0.05%
2023/01/04	0	0.00	3	26.12	26.05	-3	186	-1.61%
2023/01/03	2	26.55	2	26.48	26.20	0	184	0.00%
2022/12/30	10	26.89	14.2	26.64	26.55	-4.2	180	-2.32%
2022/12/29	2	25.50	1	25.30	25.25	1	153	0.65%
2022/12/28	3	25.70	0	0.00	25.65	3	147	2.04%
2022/12/23	4	24.26	4	24.39	24.45	0	141	0.00%
2022/12/22	0	0.00	3	24.72	24.70	-3	142	-2.12%
2022/12/21	2	24.48	3	24.65	24.45	-1	144	-0.72%
2022/12/20	5	24.47	0	0.00	24.50	5	144	3.46%
2022/12/19	2	25.28	0	0.00	25.20	2	148	1.35%
2022/12/16	2	25.40	1	25.45	25.45	1	150	0.66%
2022/12/14	0	0.00	1	25.60	25.45	-1	153	-0.65%
2022/12/09	1	25.40	1	25.40	25.40	0	157	0.00%
2022/12/07	2	25.38	1	25.45	25.30	1	159	0.63%
2022/12/06	0	0.00	1	26.30	25.85	-1	159	-0.63%
2022/12/05	1	27.00	0	0.00	26.75	1	160	0.62%
2022/12/02	1.1	26.90	1	27.00	26.95	0.1	161	0.04%
2022/12/01	10	27.47	2	27.12	27.10	8	162	4.92%
2022/11/30	0	0.00	7	26.56	26.85	-7	149	-4.70%
2022/11/28	2	24.95	0	0.00	24.90	2	147	1.36%
2022/11/25	1	24.95	0	0.00	24.90	1	157	0.63%
2022/11/24	0	0.00	2	24.90	24.90	-2	169	-1.18%
2022/11/23	1	25.20	0	0.00	25.05	1	199	0.51%
2022/11/18	0	0.00	1	25.60	25.70	-1	304	-0.33%
2022/11/17	0	0.00	1	25.65	25.60	-1	309	-0.32%
2022/11/15	0	0.00	5	25.85	25.85	-5	312	-1.60%
2022/11/14	0	26.40	10	26.33	26.05	-10	314	-3.18%
2022/11/11	1	26.00	0	0.00	25.40	1	314	0.32%
2022/11/10	0.2	25.85	0	0.00	25.55	0.2	316	0.06%
2022/11/09	3	25.60	0	0.00	25.85	3	333	0.90%
2022/11/08	3	25.50	0	0.00	25.50	3	347	0.86%
2022/11/07	2	25.93	0	0.00	25.80	2	348	0.58%
2022/11/04	1	25.90	5	26.00	25.90	-4	347	-1.15%
2022/11/03	0	0.00	1	26.20	25.95	-1	347	-0.29%
2022/11/02	11	25.88	1	25.85	26.15	10	345	2.90%
2022/11/01	3	25.18	3	25.22	25.20	0	326	0.00%
2022/10/26	0	0.00	1	22.80	22.90	-1	323	-0.31%
2022/10/24	0	0.00	0	22.95	23.00	0	326	0.00%
2022/10/21	1	22.95	0	0.00	22.95	1	329	0.30%
2022/10/20	0	24.30	0	0.00	23.15	0	331	0.00%
2022/10/17	0	0.00	0.1	23.30	23.35	-0.1	349	-0.03%
2022/10/13	0.1	24.00	1	23.20	23.30	-0.9	353	-0.25%
2022/10/12	0.1	24.45	0	0.00	24.55	0.1	354	0.03%
2022/10/11	0	24.80	1	24.60	24.60	-1	372	-0.27%
2022/10/07	0	25.36	0	0.00	25.30	0	377	0.00%
2022/10/06	0	25.00	0	0.00	25.30	0	379	0.01%
2022/10/05	1	25.20	0	0.00	25.00	1	379	0.26%
2022/10/04	0	0.00	1	24.70	24.80	-1	381	-0.26%
2022/10/03	0	0.00	45	24.15	24.05	-45	382	-11.75%
2022/09/30	0	24.50	6	24.06	24.15	-6	390	-1.54%
2022/09/27	0	0.00	1	24.00	24.70	-1	408	-0.24%
2022/09/26	1.1	24.09	0	0.00	24.30	1.1	407	0.27%
2022/09/23	0	28.00	0	0.00	25.40	0	404	0.00%
2022/09/21	1	25.50	33	25.44	25.45	-32	401	-7.98%
2022/09/19	1.1	25.24	2	25.73	25.40	-0.9	397	-0.23%
2022/09/16	2.1	25.73	2	26.15	25.75	0.1	395	0.02%
2022/09/15	2	25.95	4	26.06	25.90	-2	395	-0.51%
2022/09/14	0	0.00	1	25.35	25.70	-1	394	-0.25%
2022/09/13	4	26.10	8	26.17	26.10	-4	392	-1.02%
2022/09/12	0	0.00	2	25.85	25.85	-2	391	-0.51%
2022/09/08	8	25.72	4	25.81	25.55	4	389	1.03%
2022/09/07	1	25.00	1	25.20	25.00	0	387	0.00%
2022/09/06	8	25.60	16	26.07	25.50	-8	384	-2.08%
2022/09/05	4	26.86	4	27.13	25.85	0	382	0.01%
2022/09/02	1	27.35	7.1	27.11	27.20	-6.1	381	-1.61%
2022/09/01	3.1	27.39	13	27.49	27.20	-9.9	394	-2.51%
2022/08/31	8	28.53	13.1	28.84	28.25	-5.1	385	-1.31%
2022/08/30	47	28.65	42.1	28.66	28.60	4.9	385	1.27%
2022/08/29	166.1	28.67	163	28.89	28.75	3.1	368	0.84%	大買/大賣/
2022/08/26	6	26.75	12.1	26.43	26.90	-6.1	280	-2.19%
2022/08/25	1	25.65	0	0.00	25.60	1	266	0.38%
2022/08/24	0	0.00	5	25.55	25.35	-5	264	-1.89%
2022/08/23	0.1	25.70	3	25.80	25.50	-3	259	-1.14%
2022/08/22	2	25.65	4	25.53	25.30	-2	256	-0.78%
2022/08/19	1	25.70	0	0.00	25.70	1	255	0.39%
2022/08/18	4	25.83	2	26.03	26.00	2	252	0.79%
2022/08/17	3	25.95	1	25.85	25.80	2	250	0.80%
2022/08/16	6	26.03	2.9	25.93	26.10	3.1	246	1.26%
2022/08/15	2.2	26.73	7	26.53	26.75	-4.8	229	-2.09%
2022/08/12	2	25.55	0	0.00	25.45	2	215	0.93%
2022/08/11	0	0.00	1	25.50	25.45	-1	213	-0.47%
2022/08/08	0	0.00	0.1	24.45	25.00	-0.1	210	-0.02%
2022/08/05	0	0.00	1	24.85	24.85	-1	210	-0.47%
2022/08/03	1	24.30	0	0.00	24.30	1	209	0.48%
2022/08/02	2	24.70	0	0.00	24.50	2	209	0.96%
2022/07/29	1	25.60	1	25.25	25.30	0	205	0.00%
2022/07/28	0	0.00	2	25.38	25.20	-2	202	-0.99%
2022/07/27	0	0.00	1	25.40	25.30	-1	199	-0.50%
2022/07/26	4	25.78	1	25.25	25.30	3	197	1.52%
2022/07/25	0	0.00	4	25.46	25.95	-4	187	-2.13%
2022/07/22	1	24.65	0	0.00	24.65	1	179	0.56%
2022/07/20	5	25.45	1	25.20	25.10	4	177	2.25%
2022/07/19	1	25.65	2	24.98	25.05	-1	175	-0.57%
2022/07/18	17	25.88	18	25.86	25.65	-1	173	-0.58%
2022/07/15	2	24.30	1	24.70	24.85	1	156	0.67%
2022/07/13	1	24.00	1	23.75	23.60	0	149	0.00%
2022/07/12	0	0.00	1	24.20	23.20	-1	149	-0.67%
2022/07/11	1	24.80	2	25.30	24.80	-1	147	-0.68%
2022/07/08	8	25.22	5	25.38	24.90	3	146	2.05%
2022/07/07	15	24.84	21	24.67	25.00	-6	138	-4.32%
2022/07/06	6	23.92	0	0.00	24.30	6	123	4.87%
2022/06/29	0	0.00	1	24.00	24.00	-1	116	-0.86%
2022/06/22	0	0.00	1	23.70	23.70	-1	116	-0.86%
2022/06/21	0	0.00	1	24.30	24.35	-1	115	-0.86%
2022/06/16	1	24.90	0	0.00	24.80	1	114	0.87%
2022/06/14	0	0.00	11	25.75	25.95	-11	112	-9.75%
2022/06/13	1	26.35	0	0.00	26.40	1	109	0.92%
2022/06/10	19	26.84	9	26.91	26.65	10	106	9.40%
2022/06/09	0	0.00	5	26.00	26.00	-5	90	-5.50%
2022/06/08	8	26.66	2	26.55	25.85	6	88	6.77%
2022/06/07	6	26.30	5	26.32	26.30	1	76	1.31%
2022/05/17	1	22.90	0	0.00	23.15	1	74	1.35%
2022/05/12	0	0.00	1	23.15	23.25	-1	76	-1.31%
2022/05/11	0	23.10	0	0.00	23.90	0	79	0.06%
2022/05/10	2	22.83	2	23.00	23.35	0	80	0.00%
2022/04/29	0	0.00	1	24.00	24.05	-1	88	-1.13%
2022/04/27	0	0.00	0	23.25	23.60	0	106	0.00%
2022/04/26	0	24.76	1	24.00	24.05	-1	106	-0.93%
2022/04/25	0	25.16	0	0.00	23.95	0	112	0.00%
2022/04/20	1	24.85	0	0.00	25.00	1	162	0.62%
2022/04/19	0	25.98	0	0.00	24.80	0	191	0.00%
2022/04/18	0	0.00	0.1	24.41	24.50	-0.1	194	-0.05%
2022/04/13	0	25.05	0	0.00	24.85	0	224	0.00%
2022/04/11	0	25.40	0	0.00	24.80	0	243	0.00%
2022/04/08	5	25.40	0	0.00	25.35	5	256	1.95%
2022/04/07	0	0.00	1	25.16	25.15	-1	256	-0.40%
2022/04/06	0.1	25.90	1	25.90	25.85	-0.9	256	-0.35%
2022/04/01	0	0.00	5	26.12	26.05	-5	256	-1.95%
2022/03/31	0	0.00	1	26.20	26.15	-1	258	-0.39%
2022/03/25	1	26.00	0	0.00	26.10	1	261	0.38%
2022/03/23	0	28.00	2	26.05	26.05	-2	262	-0.76%
2022/03/22	4	26.15	0	0.00	26.20	4	263	1.52%
2022/03/21	0	26.00	0	0.00	25.75	0	264	0.00%
2022/03/18	0	0.00	4	25.76	25.75	-4	265	-1.50%
2022/03/17	0	0.00	3	25.48	25.65	-3	267	-1.12%
2022/03/16	0	25.30	0	0.00	25.05	0	267	0.00%
2022/03/15	2	25.00	0	0.00	25.05	2	269	0.74%
2022/03/14	0	25.35	0	0.00	25.70	0	267	0.00%
2022/03/11	1	25.70	0	0.00	25.70	1	267	0.37%
2022/03/09	0	0.00	1	25.15	25.15	-1	270	-0.37%
2022/03/08	9	24.69	10	24.76	24.60	-1	270	-0.37%
2022/03/07	1	25.40	0	0.00	25.55	1	267	0.37%
2022/03/04	0	0.00	1	26.35	26.40	-1	273	-0.37%
2022/03/02	1	26.15	1	26.30	26.70	0	280	0.00%
2022/03/01	0	0.00	3	26.48	26.55	-3	281	-1.06%
2022/02/25	0	0.00	5	26.36	26.20	-5	283	-1.77%
2022/02/24	8	26.23	0	0.00	26.20	8	286	2.80%
2022/02/23	0	0.00	3	26.82	26.80	-3	288	-1.04%
2022/02/22	7	26.59	4	26.66	26.60	3	292	1.03%
2022/02/17	0	0.00	13	26.98	26.90	-13	314	-4.13%
2022/02/16	0	0.00	2	27.05	26.95	-2	317	-0.63%
2022/02/15	2	26.75	0	0.00	26.75	2	318	0.63%
2022/02/14	1	26.96	3	26.90	26.95	-2	319	-0.62%
2022/02/11	7	27.59	0	0.00	27.50	7	320	2.19%
2022/02/08	10	26.96	10	27.09	27.05	0	319	0.00%
2022/02/07	0	0.00	1	26.80	26.95	-1	320	-0.31%
2022/01/26	1	26.20	1	26.55	26.40	0	323	0.00%
2022/01/25	1	26.50	1	26.50	26.40	0	325	0.00%
2022/01/24	0	0.00	2	26.55	27.10	-2	326	-0.61%
2022/01/21	31	26.95	6	26.98	27.10	25	334	7.48%
2022/01/20	6	28.54	4	28.15	28.20	2	331	0.60%
2022/01/19	1	28.05	0	0.00	28.05	1	333	0.30%
2022/01/18	3	28.95	3	28.43	28.30	0	341	0.00%
2022/01/17	2	28.23	0	0.00	28.40	2	334	0.60%
2022/01/14	2	28.35	15	28.47	28.35	-13	332	-3.91%
2022/01/13	25	29.37	50	29.40	29.35	-25	316	-7.89%
2022/01/12	34	29.03	17	28.93	29.30	17	288	5.90%
2022/01/10	3	27.62	4.5	27.52	27.70	-1.5	258	-0.58%
2022/01/07	12	28.09	3	27.92	27.60	9	258	3.48%
2022/01/06	12	29.40	12	29.18	29.20	0	248	0.00%
2022/01/05	4	28.29	6.5	28.01	28.20	-2.5	230	-1.08%
2022/01/04	51.1	28.83	27	28.43	28.15	24.1	225	10.69%
2022/01/03	7	28.49	10	28.39	28.50	-3	212	-1.41%
2021/12/28	1	27.40	0	0.00	27.30	1	205	0.49%
2021/12/27	0	0.00	1	27.65	27.50	-1	208	-0.48%
2021/12/22	0	0.00	1	27.00	27.15	-1	212	-0.47%
2021/12/09	0	0.00	2	27.08	27.30	-2	244	-0.82%
2021/12/08	0	0.00	1	26.90	26.70	-1	250	-0.40%
2021/11/30	7	28.02	7	27.60	27.60	0	268	0.00%
2021/11/26	12	27.32	2	27.48	26.85	10	264	3.78%
2021/11/25	6	27.83	0	0.00	27.80	6	262	2.28%
2021/11/24	5	27.60	2	27.73	27.85	3	262	1.14%
2021/11/23	11	27.85	2	28.05	27.55	9	262	3.42%
2021/11/22	0	0.00	1	28.20	28.15	-1	263	-0.38%
2021/11/19	23	27.70	2	27.63	27.70	21	267	7.85%
2021/11/18	26	28.07	12	27.79	27.80	14	265	5.27%
2021/11/17	27	27.92	9	27.78	27.95	18	262	6.85%
2021/11/16	29	26.85	0	0.00	27.00	29	248	11.68%
2021/11/15	0	0.00	1	27.05	27.05	-1	247	-0.40%
2021/11/12	2	26.80	1	26.80	26.70	1	248	0.40%
2021/11/11	0	0.00	1	26.65	26.65	-1	249	-0.40%
2021/11/03	1	27.10	1	26.85	26.60	0	264	0.01%
2021/11/02	1	26.05	0	0.00	26.05	1	262	0.38%
2021/11/01	0	0.00	1	26.55	26.65	-1	273	-0.37%
2021/10/29	8	27.08	6	26.88	26.60	2	279	0.72%
2021/10/28	4	26.68	0	26.80	26.30	4	272	1.46%
2021/10/27	1	26.00	0	0.00	26.75	1	269	0.37%
2021/10/26	0	0.00	0	26.60	26.25	0	263	0.00%
2021/10/22	0	0.00	1	25.05	25.10	-1	269	-0.37%
2021/10/21	1	25.05	1	25.30	24.95	0	278	0.00%
2021/10/19	0	0.00	1	24.50	24.55	-1	297	-0.34%
2021/10/18	0	0.00	0	24.10	24.15	0	325	-0.01%
2021/10/14	1	23.50	0	0.00	23.70	1	349	0.29%
2021/10/13	0	0.00	1	23.90	23.45	-1	375	-0.27%
2021/10/12	1	24.10	1	24.40	24.00	0	391	0.00%
2021/10/08	0	25.00	0	0.00	24.65	0	403	0.01%
2021/10/06	0.1	23.70	0	0.00	23.70	0.1	432	0.03%
2021/10/05	1	23.25	1	23.75	24.45	0	451	0.00%
2021/10/04	0	0.00	2	24.00	23.90	-2	497	-0.40%
2021/10/01	0	0.00	1	24.80	24.75	-1	517	-0.19%
2021/09/29	0	0.00	4	25.71	25.70	-4	557	-0.72%
2021/09/23	1	26.75	3	26.58	26.40	-2	764	-0.26%
2021/09/22	0	0.00	0	26.60	26.30	0	787	0.00%
2021/09/16	0	0.00	2.1	26.71	26.55	-2.1	795	-0.26%
2021/09/15	0	0.00	2	26.80	27.20	-2	798	-0.25%
2021/09/14	10	27.47	12	27.61	27.40	-2	802	-0.25%
2021/09/13	6	26.85	0	0.00	26.95	6	816	0.73%
2021/09/10	1	25.80	1	25.95	26.10	0	821	0.00%
2021/09/09	2	26.05	0	0.00	26.30	2	825	0.24%
2021/09/08	0	0.00	1	24.86	24.50	-1	825	-0.12%
2021/09/07	1	25.15	1	25.25	25.25	0	824	0.00%
2021/09/06	0	0.00	1	26.10	25.55	-1	832	-0.12%
2021/09/02	2	27.08	0	0.00	26.10	2	828	0.24%
2021/09/01	0	0.00	2	27.00	27.00	-2	826	-0.24%
2021/08/30	0	0.00	1	26.80	26.70	-1	826	-0.12%
2021/08/27	1	26.70	0	0.00	26.75	1	826	0.12%
2021/08/26	1	26.35	0	0.00	26.35	1	827	0.12%
2021/08/25	4	26.39	2	26.93	26.35	2	829	0.24%
2021/08/24	0	26.77	1	26.80	26.45	-1	827	-0.12%
2021/08/23	0	26.10	2	26.48	26.70	-2	832	-0.24%
2021/08/20	0	0.00	0	26.00	25.80	0	837	0.00%
2021/08/19	0	0.00	0	26.25	26.20	0	854	0.00%
2021/08/18	0	0.00	1	26.05	27.50	-1	861	-0.12%
2021/08/17	4.1	26.91	0	0.00	26.40	4.1	871	0.46%
2021/08/16	3	26.83	1	27.10	27.00	2	887	0.23%
2021/08/13	1	28.65	1	28.20	28.05	0	912	0.00%
2021/08/12	0	0.00	2	29.30	29.15	-2	915	-0.22%
2021/08/11	3	29.10	0	0.00	29.10	3	920	0.33%
2021/08/10	2	29.78	0	0.00	29.75	2	925	0.22%
2021/08/09	1.2	30.53	0	0.00	30.40	1.2	939	0.13%
2021/08/06	3	31.60	0	0.00	31.60	3	948	0.32%
2021/08/05	5	32.38	5	32.31	32.05	0	954	0.00%
2021/08/04	2	31.83	4	32.03	32.20	-2	959	-0.21%
2021/08/03	1	31.00	1	31.05	31.35	0	967	0.00%
2021/08/02	1	31.10	0	0.00	30.90	1	977	0.10%
2021/07/30	2	31.30	1	31.65	31.00	1	999	0.10%
2021/07/29	1	31.30	3	31.53	31.60	-2	1,006	-0.20%
2021/07/28	2.1	32.05	9	31.19	31.30	-7	1,012	-0.69%
2021/07/27	4	33.09	1	32.65	32.50	3	1,016	0.30%
2021/07/26	2.1	33.61	5	33.82	33.80	-3	1,035	-0.28%
2021/07/23	5	33.53	3	33.52	33.65	2	1,041	0.19%
2021/07/22	3	33.67	18.2	33.78	33.60	-15.2	1,044	-1.45%
2021/07/21	10.1	32.64	3	32.47	31.70	7.1	1,046	0.68%
2021/07/20	6	33.03	6	32.92	32.70	0	1,099	0.00%
2021/07/19	12	34.58	9	34.43	33.90	3	1,104	0.27%
2021/07/16	2	33.25	10	34.04	34.30	-8	1,103	-0.72%
2021/07/15	8.2	33.89	17	33.72	33.25	-8.8	1,197	-0.73%
2021/07/14	8	33.02	4.1	33.09	32.75	3.9	1,221	0.32%
2021/07/13	20	33.79	12	34.26	33.30	8	1,220	0.66%
2021/07/12	14	33.92	4.1	34.00	33.90	9.9	1,205	0.82%
2021/07/09	25.1	34.52	20.1	34.66	34.00	5	1,187	0.42%
2021/07/08	8.1	33.66	21.1	33.79	33.80	-13	1,150	-1.13%
2021/07/07	15	33.46	29	33.72	32.85	-14	1,138	-1.23%
2021/07/06	18	33.20	7.5	33.24	33.00	10.5	1,125	0.94%
2021/07/05	8	33.36	9	33.35	33.00	-1	1,128	-0.09%
2021/07/02	18.5	32.60	10	32.91	32.35	8.5	1,140	0.74%
2021/07/01	104.3	33.73	85	33.76	33.10	19.3	1,133	1.70%	大買/
2021/06/30	22	32.66	26	32.68	33.25	-4	1,043	-0.38%
2021/06/29	13	31.45	5	31.23	30.25	8	982	0.81%
2021/06/28	1	30.35	5	30.63	30.35	-4	964	-0.41%
2021/06/25	0	0.00	2	30.50	30.50	-2	964	-0.21%
2021/06/24	4	30.71	3	30.67	30.50	1	962	0.10%
2021/06/23	2	30.20	1	30.85	30.55	1	960	0.10%
2021/06/22	4	30.75	1	31.65	30.20	3	956	0.31%
2021/06/21	0	0.00	3	30.20	30.30	-3	924	-0.32%
2021/06/18	2	30.00	1	30.30	29.65	1	920	0.11%
2021/06/17	0	0.00	2	29.98	30.20	-2	926	-0.22%
2021/06/15	2	29.50	5	29.84	29.70	-3	936	-0.32%
2021/06/10	3	28.90	0	0.00	28.80	3	1,000	0.30%
2021/06/09	0	0.00	2	29.15	28.80	-2	1,021	-0.20%
2021/06/08	2	28.65	2	29.05	29.05	0	1,053	0.00%
2021/06/04	0	0.00	3	29.20	29.10	-3	1,230	-0.24%
2021/06/03	1	29.60	0	0.00	29.70	1	1,250	0.08%
2021/05/28	0	0.00	1	30.30	30.25	-1	1,249	-0.08%
2021/05/27	15	30.32	0	0.00	30.00	15	1,246	1.20%
2021/05/25	3	29.70	1	29.40	29.35	2	1,229	0.17%
2021/05/24	19	28.81	19	28.66	28.85	0	1,231	0.00%
2021/05/21	2	28.33	6	28.52	28.60	-4	1,245	-0.32%
2021/05/20	1	26.60	0	0.00	26.00	1	1,231	0.08%
2021/05/18	1	24.50	4	24.70	25.65	-3	1,276	-0.24%
2021/05/17	2	23.65	0	0.00	23.40	2	1,327	0.15%
2021/05/14	2	27.30	1	26.30	26.00	1	1,359	0.07%
2021/05/13	1	26.45	0	0.00	26.10	1	1,362	0.07%
2021/05/12	4	26.76	6	26.99	26.05	-2	1,368	-0.15%
2021/05/11	5	29.10	4	29.80	28.80	1	1,350	0.07%
2021/05/10	5	30.84	2	31.20	30.85	3	1,340	0.22%
2021/05/07	4	31.16	4	31.61	31.65	0	1,342	0.00%
2021/05/06	0	0.00	1	29.35	28.80	-1	1,323	-0.08%
2021/05/05	1	30.00	7	29.48	28.80	-6	1,315	-0.46%
2021/05/04	7	29.61	1	28.10	29.20	6	1,313	0.46%
2021/05/03	9	31.05	6	31.25	30.45	3	1,309	0.23%
2021/04/29	12	33.50	2	33.18	33.05	10	1,287	0.78%
2021/04/28	9	33.98	2	34.10	34.00	7	1,279	0.55%
2021/04/27	17.1	34.78	7.1	34.87	34.40	10	1,277	0.78%
2021/04/26	4	34.89	13	35.03	35.30	-9	1,254	-0.72%
2021/04/23	2	32.70	2	32.93	32.65	0	1,202	0.00%
2021/04/22	7.1	33.02	9	33.53	32.00	-1.9	1,208	-0.16%
2021/04/21	56.2	35.47	63	35.01	34.00	-6.8	1,205	-0.56%
2021/04/20	8	33.47	28	33.70	33.75	-20	1,139	-1.75%
2021/04/19	2	32.23	0	0.00	32.10	2	1,220	0.16%
2021/04/15	0	0.00	3	31.30	31.55	-3	1,368	-0.22%
2021/04/14	4	31.26	6	31.14	31.10	-2	1,371	-0.15%
2021/04/13	5.2	32.42	3	32.75	31.65	2.2	1,371	0.16%
2021/04/12	4.1	32.99	11	32.99	32.55	-6.9	1,375	-0.50%
2021/04/09	25	33.31	5	32.72	32.85	20	1,365	1.47%
2021/04/08	23.2	33.47	9	33.59	33.70	14.2	1,349	1.05%
2021/04/07	7	32.89	2	32.98	32.60	5	1,325	0.38%
2021/04/06	2	32.70	15	32.45	32.80	-13	1,332	-0.98%
2021/04/01	1	31.70	11	31.74	31.70	-10	1,327	-0.75%
2021/03/31	3.1	31.91	1	31.90	31.90	2.1	1,328	0.16%
2021/03/30	2	32.18	2	31.98	32.25	0	1,364	0.00%
2021/03/29	1	31.75	1	31.80	31.70	0	1,360	0.00%
2021/03/26	1	31.81	1	31.95	31.65	0	1,365	0.00%
2021/03/25	3	31.62	1	31.55	31.30	2	1,374	0.15%
2021/03/24	0	0.00	3	31.98	31.90	-3	1,401	-0.21%
2021/03/23	5	32.47	2	32.85	32.05	3	1,417	0.21%
2021/03/22	2	32.45	10	32.46	32.80	-8	1,428	-0.56%
2021/03/19	3	32.47	2	32.85	32.45	1	1,437	0.07%
2021/03/18	8	33.25	0	0.00	32.60	8	1,453	0.55%
2021/03/17	18	33.45	10	33.53	33.10	8	1,462	0.55%
2021/03/16	8	34.93	11	34.42	34.00	-3	1,480	-0.20%
2021/03/15	11	33.56	3	33.78	33.65	8	1,549	0.52%
2021/03/12	8	32.73	12	32.76	33.45	-4	1,532	-0.26%
2021/03/11	66	33.52	40.7	33.69	33.15	25.3	1,505	1.68%
2021/03/10	3.1	30.80	0	0.00	31.50	3.1	1,366	0.23%
2021/03/09	2	29.35	4	30.76	32.00	-2	1,348	-0.15%
2021/03/08	2	29.90	0	0.00	29.70	2	1,345	0.15%
2021/03/05	0	0.00	1	30.55	30.55	-1	1,374	-0.07%
2021/03/04	3	31.47	2	31.70	30.85	1	1,385	0.07%
2021/03/03	0	0.00	2.2	31.65	31.45	-2.2	1,445	-0.15%
2021/03/02	0	0.00	6	31.46	30.90	-6	1,451	-0.41%
2021/02/26	1	31.45	0	0.00	31.25	1	1,537	0.07%
2021/02/25	5	31.68	0	0.00	31.75	5	1,603	0.31%
2021/02/24	2	31.40	9	32.04	31.30	-7	1,609	-0.43%
2021/02/23	6	33.11	3	33.10	32.35	3	1,616	0.19%
2021/02/22	5	32.60	3	32.70	32.40	2	1,586	0.13%
2021/02/19	0	0.00	3	32.05	32.15	-3	1,569	-0.19%
2021/02/18	4	32.66	4	33.48	32.75	0	1,550	0.00%
2021/02/17	11	32.57	5.2	32.37	32.90	5.8	1,562	0.37%
2021/02/05	8.2	29.84	14	30.13	30.70	-5.8	1,502	-0.39%
2021/02/04	2	28.38	0	0.00	28.15	2	1,459	0.14%
2021/02/03	1	28.75	4	28.93	29.40	-3	1,450	-0.21%
2021/01/28	1	27.45	2	27.68	27.60	-1	1,441	-0.07%
2021/01/27	1	28.00	1	28.20	28.20	0	1,493	0.00%
2021/01/26	2	29.10	0	0.00	28.20	2	1,510	0.13%
2021/01/25	8	29.19	5	28.87	28.80	3	1,503	0.20%
2021/01/22	0.1	28.50	0	0.00	28.70	0.1	1,491	0.01%
2021/01/21	2	29.03	0	0.00	28.65	2	1,485	0.13%
2021/01/20	3	28.98	10.3	29.31	28.60	-7.3	1,478	-0.49%
2021/01/19	2	30.25	7	31.34	30.35	-5	1,463	-0.34%
2021/01/18	7	30.35	6	29.88	30.65	1	1,454	0.07%
2021/01/15	17.2	32.21	19.2	31.77	31.00	-2	1,440	-0.14%
2021/01/14	9.3	32.43	31.8	32.33	32.70	-22.5	1,417	-1.58%
2021/01/13	41	32.90	25	32.72	32.20	16	1,395	1.15%
2021/01/12	65	32.61	37	31.78	31.85	28	1,350	2.08%
2021/01/11	9	32.21	16	32.50	32.80	-7	1,235	-0.57%
2021/01/08	4	29.48	9	29.45	29.85	-5	1,102	-0.45%
2021/01/07	1	28.60	0	0.00	28.65	1	1,074	0.09%
2021/01/06	3	28.33	0	0.00	28.20	3	1,069	0.28%
2021/01/05	1	29.45	3	29.72	29.40	-2	1,057	-0.19%
2021/01/04	0	0.00	1	29.30	29.20	-1	1,044	-0.10%
2020/12/31	3	29.50	5	29.24	29.25	-2	1,048	-0.19%
2020/12/30	4	29.25	1	29.50	29.35	3	1,047	0.29%
2020/12/29	1	29.20	1	30.00	29.15	0	1,040	0.00%
2020/12/28	1	28.90	1	28.80	28.80	0	1,021	0.00%
2020/12/25	2	29.00	2	28.85	29.00	0	1,012	0.00%
2020/12/24	19	29.80	17.2	29.60	28.60	1.8	1,005	0.18%
2020/12/23	2	27.90	2	28.05	28.10	0	964	0.00%
2020/12/22	2	27.88	4	27.35	27.10	-2	961	-0.21%
2020/12/21	15.2	27.61	26	27.62	27.90	-10.8	954	-1.13%
2020/12/18	12	28.56	4	28.95	28.20	8	943	0.85%
2020/12/17	13	30.21	7	30.14	29.95	6	911	0.66%
2020/12/16	2	30.15	7	30.11	30.75	-5	890	-0.56%
2020/12/15	10	30.05	3	29.82	29.50	7	871	0.80%
2020/12/14	4	30.10	2	30.35	29.90	2	851	0.23%
2020/12/11	0.5	30.00	5	29.45	29.25	-4.5	826	-0.54%
2020/12/10	15	29.15	10	29.11	29.30	5	805	0.62%
2020/12/09	4	30.15	9	30.44	29.80	-5	772	-0.65%
2020/12/08	2	28.60	2	28.10	28.10	0	644	0.00%
2020/12/07	1	29.40	4	28.51	28.45	-3	639	-0.47%
2020/12/04	1	28.80	1	29.50	29.00	0	633	0.00%
2020/12/03	1	29.75	2	30.08	29.55	-1	625	-0.16%
2020/12/02	2	30.65	1	30.80	30.10	1	611	0.16%
2020/12/01	1	29.75	7	30.39	30.10	-6	594	-1.01%
2020/11/30	1	29.50	1	29.70	29.70	0	560	0.00%
2020/11/27	16	30.13	13	30.35	29.60	3	548	0.55%
2020/11/26	0	0.00	8	29.09	28.65	-8	484	-1.65%
2020/11/25	63	30.00	55	29.32	29.05	8	472	1.69%
2020/11/24	10	28.15	12	28.49	28.80	-2	380	-0.53%
2020/11/23	4	26.43	2	26.43	26.20	2	310	0.65%
2020/11/20	1	25.70	3	25.20	26.10	-2	298	-0.67%
2020/11/19	0	0.00	2	24.80	24.75	-2	276	-0.72%
2020/11/18	3	24.77	0	0.00	24.55	3	276	1.08%
2020/11/17	3	24.93	0	0.00	24.65	3	280	1.07%
2020/11/16	10	25.05	136	25.19	24.85	-126	280	-44.89%	大賣/鉅額交易
2020/11/13	3	25.33	0	0.00	25.35	3	238	1.26%
2020/11/12	3	25.80	1	26.10	25.50	2	241	0.83%
2020/11/11	11	25.68	12	25.90	26.00	-1	237	-0.42%
2020/11/10	23	25.36	5	26.20	25.30	18	231	7.77%
2020/11/09	6	25.53	0	0.00	25.60	6	230	2.60%
2020/11/06	11	25.45	6	25.50	25.15	5	231	2.16%
2020/11/05	77	25.70	45	25.88	25.85	32	232	13.78%
2020/11/04	96	25.98	35	25.90	25.80	61	223	27.30%
2020/11/03	2	24.78	7	24.79	24.70	-5	173	-2.89%
2020/10/19	1	24.30	0	0.00	24.40	1	342	0.29%
2020/10/16	5	24.20	0	0.00	23.90	5	355	1.41%
2020/10/14	0	0.00	2	24.10	23.95	-2	469	-0.43%
2020/10/08	2	24.80	0	0.00	24.75	2	473	0.42%
2020/09/25	1	23.25	1	23.00	23.00	0	480	0.00%
2020/09/24	2	23.50	0	0.00	23.60	2	481	0.42%
2020/09/23	0	0.00	2	24.00	23.95	-2	482	-0.41%
2020/09/18	1	24.30	3	24.40	24.50	-2	485	-0.41%
2020/09/17	0	0.00	2	24.30	24.20	-2	486	-0.41%
2020/09/11	0	0.00	6	24.10	23.95	-6	494	-1.21%
2020/09/08	5	24.20	12	24.16	24.15	-7	497	-1.41%
2020/09/04	0	0.00	2	24.10	24.20	-2	502	-0.40%
2020/09/01	0	0.00	1	24.05	24.10	-1	507	-0.20%
2020/08/24	0	0.00	2	24.00	24.05	-2	534	-0.37%
2020/08/21	1	23.95	4	23.86	24.20	-3	533	-0.56%
2020/08/20	1	23.60	3	23.77	23.60	-2	531	-0.38%
2020/08/18	4	26.00	0	0.00	25.85	4	531	0.75%
2020/08/17	0	0.00	8	26.40	26.30	-8	528	-1.51%
2020/08/12	8	26.30	2	26.33	26.30	6	533	1.12%
2020/08/11	0	0.00	11	27.11	26.45	-11	532	-2.07%
2020/08/10	10	27.10	2	27.10	27.10	8	532	1.50%
2020/08/07	2	27.05	12	27.15	27.10	-10	534	-1.87%
2020/08/06	1	26.90	0	0.00	26.60	1	531	0.19%
2020/08/05	8	26.56	13	26.91	27.10	-5	529	-0.94%
2020/08/04	3	26.37	2	26.35	26.20	1	523	0.19%
2020/08/03	2	26.55	0	0.00	26.55	2	530	0.38%
2020/07/29	7	26.49	1	26.75	26.05	6	630	0.95%
2020/07/28	21	27.96	1	26.05	26.15	20	696	2.87%
2020/07/27	6	28.65	15	29.11	28.70	-9	703	-1.28%
2020/07/24	14	28.79	24	28.69	28.50	-10	674	-1.48%
2020/07/23	4	27.11	3	27.30	27.10	1	609	0.16%
2020/07/22	19	27.25	8	27.27	27.55	11	610	1.80%
2020/07/21	21	28.09	12	28.34	28.00	9	600	1.50%
2020/07/20	6	26.03	5	26.62	26.95	1	525	0.19%
2020/07/10	1	24.40	1	24.35	24.20	0	546	0.00%
2020/07/09	0	0.00	4	25.08	24.90	-4	550	-0.73%
2020/07/08	1	24.60	1	24.55	24.60	0	552	0.00%
2020/07/06	2	24.45	1	24.60	24.80	1	595	0.17%
2020/07/03	2	24.10	0	0.00	24.20	2	606	0.33%
2020/06/30	1	23.95	0	0.00	24.00	1	618	0.16%
2020/06/24	2	24.80	2	24.68	24.80	0	618	0.00%
2020/06/23	2	24.60	0	0.00	24.60	2	622	0.32%
2020/06/22	1	24.70	0	0.00	24.55	1	622	0.16%
2020/06/19	1	24.90	1	24.75	24.75	0	627	0.00%
2020/06/15	2	24.50	1	24.35	24.35	1	643	0.16%
2020/06/12	3	24.32	3	24.28	24.60	0	647	0.00%
2020/06/11	1	25.70	1	25.60	25.05	0	653	0.00%
2020/06/04	0	0.00	2	26.60	26.80	-2	682	-0.29%
2020/06/01	1	26.05	1	26.10	26.20	0	680	0.00%
2020/05/29	2	25.53	1	25.50	25.55	1	673	0.15%
2020/05/28	1	25.80	0	0.00	25.65	1	676	0.15%
2020/05/27	1	26.30	0	0.00	26.05	1	678	0.15%
2020/05/22	2	26.15	3	26.37	26.10	-1	688	-0.15%
2020/05/20	0	0.00	2	27.08	26.65	-2	693	-0.29%
2020/05/18	0	0.00	2	26.38	26.20	-2	693	-0.29%
2020/05/15	1	26.45	1	26.95	26.95	0	701	0.00%
2020/05/14	3	27.40	1	27.50	26.40	2	699	0.29%
2020/05/13	0	0.00	2	27.18	27.20	-2	696	-0.29%
2020/05/12	1	27.40	0	0.00	27.45	1	696	0.14%
2020/05/11	3	28.07	2	28.60	27.85	1	696	0.14%
2020/05/07	0	0.00	6	28.43	29.00	-6	683	-0.88%
2020/05/06	14	28.71	12	28.60	28.00	2	673	0.30%
2020/05/05	28	29.89	20	30.06	29.05	8	653	1.22%
2020/05/04	14	27.69	18	28.25	28.70	-4	587	-0.68%
2020/04/30	4	25.51	9	25.82	26.45	-5	524	-0.95%
2020/04/28	2	23.98	4	23.94	23.95	-2	513	-0.39%
2020/04/27	0	0.00	2	23.48	23.80	-2	513	-0.39%
2020/04/24	2	23.40	0	0.00	23.30	2	505	0.40%
2020/04/23	2	23.43	0	0.00	23.40	2	503	0.40%
2020/04/21	0	0.00	1	23.20	22.80	-1	513	-0.19%
2020/04/20	1	23.85	2	23.83	23.80	-1	522	-0.19%
2020/04/17	8	24.61	1	24.00	23.85	7	522	1.34%
2020/04/16	1	23.95	1	24.30	24.35	0	515	0.00%
2020/04/15	6	24.60	3	24.58	24.60	3	510	0.59%
2020/04/14	1	22.85	0	0.00	22.95	1	500	0.20%
2020/04/13	1	22.90	3	22.88	22.90	-2	514	-0.39%
2020/04/10	3	23.60	6	23.20	23.25	-3	534	-0.56%
2020/04/09	31	23.14	32	23.02	22.55	-1	609	-0.16%
2020/04/08	12	21.08	3	20.40	22.15	9	591	1.52%
2020/04/07	3	18.80	2	19.75	20.15	1	624	0.16%
2020/04/01	0	0.00	3	18.10	18.15	-3	677	-0.44%
2020/03/31	1	18.40	0	0.00	18.15	1	688	0.15%
2020/03/30	3	17.90	0	0.00	18.35	3	706	0.42%
2020/03/27	1	18.80	0	0.00	18.45	1	722	0.14%
2020/03/26	1	17.60	1	17.80	18.00	0	723	0.00%
2020/03/25	0	0.00	1	17.95	17.95	-1	746	-0.13%
2020/03/24	1	16.45	1	16.85	16.65	0	742	0.00%
2020/03/23	1	16.10	0	0.00	15.85	1	739	0.14%
2020/03/20	3	16.32	2	16.90	16.90	1	739	0.14%
2020/03/18	1	17.90	1	17.50	17.25	0	726	0.00%
2020/03/17	2	17.90	0	0.00	17.70	2	723	0.28%
2020/03/16	1	21.25	1	20.20	19.60	0	716	0.00%
2020/03/13	0	0.00	5	21.15	21.15	-5	715	-0.70%
2020/03/12	1	25.00	0	0.00	23.25	1	713	0.14%
2020/03/10	0	0.00	1	26.00	26.20	-1	704	-0.14%
2020/03/09	1	26.50	1	26.45	26.40	0	713	0.00%
2020/03/03	2	28.10	1	28.35	28.00	1	720	0.14%
2020/03/02	0	0.00	2	27.50	27.60	-2	718	-0.28%
2020/02/27	2	28.28	0	0.00	28.00	2	715	0.28%
2020/02/25	1	30.25	8	30.60	30.15	-7	698	-1.00%
2020/02/24	0	0.00	1	30.60	30.45	-1	694	-0.14%
2020/02/18	3	30.82	1	30.05	30.05	2	676	0.30%
2020/02/17	5	30.65	0	0.00	30.15	5	668	0.75%
2020/02/14	1	30.50	2	30.48	30.90	-1	670	-0.15%
2020/02/12	0	0.00	3	30.38	30.40	-3	664	-0.45%
2020/02/11	0	0.00	3	30.23	30.10	-3	659	-0.45%
2020/02/05	6	29.97	0	0.00	29.70	6	646	0.93%
2020/02/03	5	27.86	0	0.00	28.05	5	627	0.80%
2020/01/31	1	29.95	12	29.93	29.70	-11	617	-1.78%
2020/01/30	1	30.10	30	30.73	30.10	-29	609	-4.76%
2020/01/16	0	0.00	1	34.05	33.55	-1	601	-0.17%
2020/01/15	4	33.75	0	0.00	33.35	4	590	0.68%
2020/01/14	0	0.00	2	34.20	34.40	-2	577	-0.35%
2020/01/13	0	0.00	1	32.55	32.55	-1	566	-0.18%
2020/01/07	1	34.05	12	33.93	33.05	-11	545	-2.02%
2020/01/06	4	35.38	0	0.00	34.90	4	526	0.76%
2020/01/03	24	36.34	15	35.41	35.30	9	501	1.79%
2020/01/02	0	0.00	2	34.43	34.50	-2	415	-0.48%
2019/12/31	25	35.06	19	35.05	34.70	6	405	1.48%
2019/12/30	24	32.65	4	32.95	34.30	20	358	5.57%
2019/12/27	2	31.93	1	31.70	31.70	1	301	0.33%
2019/12/26	1	32.15	0	0.00	31.60	1	300	0.33%
2019/12/25	0	0.00	2	32.00	31.80	-2	315	-0.63%
2019/12/23	0	0.00	1	30.45	30.45	-1	338	-0.30%
2019/12/20	2	30.90	0	0.00	30.50	2	339	0.59%
2019/12/18	1	30.50	0	0.00	30.45	1	315	0.32%
2019/12/13	20	30.40	0	0.00	30.25	20	319	6.26%
2019/12/10	1	30.90	0	0.00	30.75	1	339	0.29%
2019/12/04	2	31.75	0	0.00	31.60	2	320	0.62%
2019/12/03	1	32.95	1	33.15	32.00	0	318	0.00%
2019/11/26	0	0.00	1	32.15	32.05	-1	325	-0.31%
2019/11/25	0	0.00	1	31.65	31.75	-1	326	-0.31%
2019/11/07	0	0.00	2	31.93	31.90	-2	351	-0.57%
2019/11/06	0	0.00	1	32.95	32.50	-1	351	-0.28%
2019/11/05	0	0.00	2	32.45	32.60	-2	352	-0.57%
2019/10/24	0	0.00	1	33.80	33.80	-1	367	-0.27%
2019/10/22	0	0.00	2	33.90	33.50	-2	367	-0.54%
2019/10/21	2	33.95	0	0.00	33.95	2	367	0.54%
2019/10/17	0	0.00	1	33.40	33.35	-1	367	-0.27%
2019/10/16	2	33.30	0	0.00	33.20	2	372	0.54%
2019/10/15	0	0.00	3	34.93	34.10	-3	372	-0.81%
2019/10/08	1	34.15	2	34.25	34.15	-1	368	-0.27%
2019/10/07	0	0.00	1	34.40	34.25	-1	369	-0.27%
2019/10/01	2	35.30	0	0.00	35.30	2	358	0.56%
2019/09/26	1	35.00	2	35.53	34.65	-1	338	-0.30%
2019/09/19	1	33.70	0	0.00	33.40	1	294	0.34%
2019/09/18	1	34.45	1	34.10	33.60	0	293	0.00%
2019/09/10	0	0.00	1	33.30	32.55	-1	294	-0.34%
2019/09/05	0	0.00	1	33.75	33.25	-1	293	-0.34%
2019/09/03	1	32.80	1	32.90	32.45	0	285	0.00%
2019/09/02	0	0.00	1	33.15	33.10	-1	285	-0.35%
2019/08/30	2	32.60	0	0.00	32.90	2	282	0.71%
2019/08/27	1	30.80	1	30.95	30.80	0	269	0.00%
2019/08/23	3	32.27	0	0.00	32.25	3	269	1.11%
2019/08/22	2	33.05	1	32.90	32.45	1	270	0.37%
2019/08/21	0	0.00	2	35.40	35.55	-2	264	-0.76%
2019/08/20	1	35.30	0	0.00	35.35	1	257	0.39%
2019/08/19	1	34.80	2	34.75	35.10	-1	256	-0.39%
2019/07/31	1	37.30	0	0.00	37.45	1	305	0.33%
2019/07/30	1	37.70	1	37.95	37.70	0	307	0.00%
2019/07/18	1	36.70	0	0.00	37.00	1	350	0.29%
2019/07/17	0	0.00	1	37.00	37.25	-1	357	-0.28%
2019/07/11	2	37.05	0	0.00	37.05	2	562	0.36%
2019/07/01	1	36.70	0	0.00	37.10	1	870	0.11%
2019/06/25	0	0.00	2	35.85	35.80	-2	880	-0.23%
2019/06/21	1	35.90	0	0.00	35.90	1	890	0.11%
2019/06/20	2	36.68	1	36.85	36.55	1	892	0.11%
2019/06/18	2	36.60	2	35.50	35.50	0	887	0.00%
2019/06/17	1	35.80	1	36.15	36.25	0	882	0.00%
2019/06/14	1	35.10	1	35.05	35.05	0	881	0.00%
2019/06/12	1	34.80	0	0.00	35.00	1	891	0.11%
2019/06/06	0	0.00	2	33.75	33.70	-2	900	-0.22%
2019/05/30	1	34.55	0	0.00	34.65	1	916	0.11%
2019/05/17	1	35.10	0	0.00	34.90	1	1,086	0.09%
2019/05/16	1	35.50	1	36.10	35.10	0	1,110	0.00%
2019/05/15	2	36.48	1	36.45	36.20	1	1,154	0.09%
2019/05/14	1	35.55	0	0.00	35.65	1	1,271	0.08%
2019/05/09	1	37.40	0	0.00	37.35	1	1,327	0.08%
2019/04/29	1	42.40	1	40.90	40.10	0	1,334	0.00%
2019/04/26	0	0.00	1	41.95	41.90	-1	1,329	-0.08%
2019/04/25	1	42.00	0	0.00	42.50	1	1,333	0.08%
2019/04/24	0	0.00	1	43.40	42.55	-1	1,328	-0.08%
2019/04/23	2	43.30	0	0.00	43.25	2	1,320	0.15%
2019/04/22	2	44.35	1	44.25	44.30	1	1,313	0.08%
2019/04/19	0	0.00	1	44.00	44.35	-1	1,299	-0.08%
2019/04/18	4	44.55	10	43.95	43.95	-6	1,261	-0.48%
2019/04/17	7	43.38	3	42.90	42.75	4	1,177	0.34%
2019/04/16	1	42.50	2	42.43	42.50	-1	1,159	-0.09%
2019/04/15	2	43.50	2	43.35	42.05	0	1,139	0.00%
2019/04/12	3	43.45	3	43.25	42.50	0	1,104	0.00%
2019/04/11	3	44.45	2	44.90	42.75	1	1,052	0.10%
2019/04/10	1	42.20	3	42.28	42.50	-2	958	-0.21%
2019/04/09	2	41.65	0	0.00	42.10	2	909	0.22%
2019/04/08	0	0.00	1	40.00	39.85	-1	877	-0.11%
2019/04/03	1	39.80	0	0.00	39.70	1	893	0.11%
2019/04/01	0	0.00	3	39.65	39.10	-3	900	-0.33%
2019/03/29	0	0.00	1	38.95	39.30	-1	900	-0.11%
2019/03/27	0	0.00	1	38.25	39.15	-1	923	-0.11%
2019/03/26	1	38.45	0	0.00	38.65	1	928	0.11%
2019/03/25	2	38.65	0	0.00	38.55	2	936	0.21%
2019/03/21	0	0.00	1	39.50	39.40	-1	949	-0.11%
2019/03/20	2	39.50	0	0.00	39.50	2	969	0.21%
2019/03/19	0	0.00	4	39.55	39.50	-4	990	-0.40%
2019/03/11	4.3	39.38	1	39.45	39.35	3.3	1,250	0.26%
2019/03/07	1	40.00	0	0.00	39.70	1	1,361	0.07%
2019/03/06	1	40.75	0	0.00	40.75	1	1,417	0.07%
2019/03/04	0	0.00	1	41.30	41.50	-1	1,492	-0.07%
2019/02/27	3	40.82	1	42.05	40.90	2	1,498	0.13%
2019/02/26	0	0.00	1	43.85	42.55	-1	1,491	-0.07%
2019/02/25	0	0.00	2	43.28	43.35	-2	1,503	-0.13%
2019/02/21	1	42.80	2	43.03	43.20	-1	1,547	-0.06%
2019/02/20	1	43.35	0	0.00	43.00	1	1,601	0.06%
2019/02/19	1	42.50	0	0.00	42.75	1	1,708	0.06%
2019/02/18	1	43.00	2	43.50	43.00	-1	1,705	-0.06%
2019/02/15	1	43.20	1	42.20	42.00	0	1,693	0.00%
2019/02/14	2	43.25	1	42.60	43.10	1	1,687	0.06%
2019/02/13	6	43.44	4	42.96	43.70	2	1,668	0.12%
2019/02/12	2	39.15	1	39.80	41.25	1	1,573	0.06%
2019/01/29	0	0.00	1	37.20	37.15	-1	1,651	-0.06%
2019/01/22	1	38.15	1	37.80	37.40	0	1,981	0.00%
2019/01/21	0	0.00	3	37.87	37.65	-3	1,994	-0.15%
2019/01/18	0	0.00	3	36.95	37.30	-3	2,008	-0.15%
2019/01/17	2	37.20	0.3	36.70	36.55	1.7	2,033	0.08%
2019/01/16	2	36.80	1	36.70	36.85	1	2,049	0.05%
2019/01/15	1	36.45	0	0.00	36.50	1	2,070	0.05%
2019/01/11	1	37.60	1	37.60	36.50	0	2,112	0.00%
2019/01/10	2	36.88	0	0.00	36.70	2	2,130	0.09%
2019/01/09	2	37.30	2	37.75	37.10	0	2,192	0.00%
2019/01/08	1	36.10	0	0.00	36.35	1	2,206	0.05%
2019/01/07	1	36.50	1	36.45	36.30	0	2,250	0.00%
2019/01/02	0	0.00	2	37.30	37.25	-2	2,359	-0.08%
2018/12/28	1	38.15	1	37.90	37.90	0	2,413	0.00%
2018/12/27	0	0.00	1	38.35	37.75	-1	2,473	-0.04%
2018/12/26	3	38.18	3	38.02	37.35	0	2,501	0.00%
2018/12/22	1	37.50	0	0.00	37.35	1	2,542	0.04%
2018/12/21	2	37.63	0	0.00	38.00	2	2,571	0.08%
2018/12/19	4	39.11	3	38.80	38.50	1	2,598	0.04%
2018/12/18	1	39.00	0	0.00	38.80	1	2,620	0.04%
2018/12/17	0	0.00	1	40.40	39.90	-1	2,637	-0.04%
2018/12/14	1	40.05	3	40.10	40.40	-2	2,669	-0.07%
2018/12/13	1	41.40	1	40.90	41.15	0	2,695	0.00%
2018/12/11	1	41.15	1	41.50	41.20	0	2,741	0.00%
2018/12/10	1	39.50	1	40.35	41.00	0	2,799	0.00%
2018/12/07	3	41.47	3	41.42	42.00	0	2,821	0.00%
2018/12/06	3	40.78	2	42.15	40.55	1	2,876	0.03%
2018/12/05	2	43.50	3	43.05	44.45	-1	2,858	-0.03%
2018/12/04	9	44.92	6	44.53	43.90	3	2,872	0.10%
2018/12/03	4	43.65	4	44.20	44.30	0	2,844	0.00%
2018/11/30	2	39.88	2	40.23	40.30	0	2,806	0.00%
2018/11/29	2	41.20	3	41.47	39.45	-1	2,826	-0.04%
2018/11/28	2	40.23	11	40.08	40.50	-9	2,833	-0.32%
2018/11/27	11	39.49	2	39.40	39.80	9	2,848	0.32%
2018/11/23	2	37.60	0	0.00	37.50	2	2,937	0.07%
2018/11/22	0	0.00	1	38.95	38.05	-1	3,070	-0.03%
2018/11/21	1	39.70	1	40.00	39.90	0	3,147	0.00%
2018/11/20	1	39.40	1	39.10	39.20	0	3,212	0.00%
2018/11/19	6	39.34	7	39.27	39.60	-1	3,220	-0.03%
2018/11/16	5	39.23	8	38.68	39.00	-3	3,220	-0.09%
2018/11/15	1	36.00	1	35.75	36.10	0	3,119	0.00%
2018/11/14	1	35.80	3	35.65	35.60	-2	3,146	-0.06%
2018/11/13	1	34.15	2	35.50	35.45	-1	3,179	-0.03%
2018/11/12	4	35.59	1	35.35	35.75	3	3,295	0.09%
2018/11/09	4	36.75	2	36.75	37.30	2	3,443	0.06%
2018/11/08	1	36.60	1	37.30	36.50	0	3,522	0.00%
2018/11/07	3	35.67	4	36.43	37.05	-1	3,666	-0.03%
2018/11/06	1	36.05	0	0.00	35.00	1	3,851	0.03%
2018/11/05	5	37.88	5	37.73	38.10	0	3,913	0.00%
2018/11/02	18	40.16	14	39.40	38.10	4	3,952	0.10%
2018/11/01	1	38.00	4	37.43	38.60	-3	3,866	-0.08%
2018/10/31	4	34.54	2	34.90	35.10	2	3,845	0.05%
2018/10/30	1	32.45	1	33.00	32.50	0	3,844	0.00%
2018/10/25	2	35.93	0	0.00	34.95	2	3,986	0.05%
2018/10/23	4	39.55	3	39.05	38.50	1	4,146	0.02%
2018/10/22	4	40.70	5	40.03	40.90	-1	4,195	-0.02%
2018/10/19	1	39.50	0	0.00	39.80	1	4,325	0.02%
2018/10/17	2	43.90	4	42.58	41.55	-2	4,585	-0.04%
2018/10/16	6	42.16	4	42.04	41.55	2	4,615	0.04%
2018/10/15	3	41.43	3	42.17	41.00	0	4,665	0.00%
2018/10/12	5	40.07	6	39.77	40.70	-1	4,710	-0.02%
2018/10/11	2	38.25	1	39.10	38.25	1	4,806	0.02%
2018/10/09	5	42.54	4	42.88	42.50	1	4,906	0.02%
2018/10/08	5	42.34	6	42.50	42.45	-1	4,923	-0.02%
2018/10/05	3	42.13	9	44.08	41.85	-6	4,936	-0.12%
2018/10/04	6	44.70	1	45.15	44.80	5	4,959	0.10%
2018/10/03	1	48.80	0	0.00	46.00	1	5,048	0.02%
2018/10/02	1	50.10	0	0.00	49.00	1	5,138	0.02%
2018/10/01	0	0.00	1	49.20	49.20	-1	5,304	-0.02%
2018/09/27	3	50.45	0	0.00	49.55	3	5,818	0.05%
2018/09/25	10	51.95	11	51.97	52.60	-1	6,412	-0.02%
2018/09/21	7	52.26	10	52.37	52.10	-3	6,460	-0.05%
2018/09/20	16	51.46	15	51.46	51.10	1	6,504	0.02%
2018/09/19	9	52.56	7	51.86	51.10	2	6,559	0.03%
2018/09/18	2	52.40	1	53.50	51.70	1	6,775	0.01%
2018/09/17	42	56.20	40.3	54.65	54.60	1.8	6,869	0.03%
2018/09/14	1	52.90	3	53.77	55.90	-2	6,920	-0.03%
2018/09/13	1	52.20	5	52.16	51.00	-4	7,059	-0.06%
2018/09/12	5	52.06	5	53.64	50.60	0	7,128	0.00%
2018/09/11	2	56.45	1	55.50	55.80	1	7,336	0.01%
2018/09/10	2	56.80	3	56.43	55.30	-1	7,336	-0.01%
2018/09/07	3	56.33	9	57.97	58.00	-6	7,279	-0.08%
2018/09/06	2	61.40	0	0.00	60.30	2	7,218	0.03%
2018/09/04	14	62.16	7	61.71	62.20	7	7,134	0.10%
2018/09/03	24	61.20	38	61.59	60.50	-14	7,069	-0.20%
2018/08/31	3	64.80	1	64.00	64.90	2	7,007	0.03%
2018/08/30	3	64.33	1	64.20	64.70	2	6,961	0.03%
2018/08/29	9	63.26	10	64.50	63.90	-1	6,889	-0.01%
2018/08/28	10	63.61	9	63.13	61.50	1	6,760	0.01%
2018/08/27	12	60.38	16	61.36	64.00	-4	6,669	-0.06%
2018/08/24	1	58.60	2	58.70	58.20	-1	6,665	-0.02%
2018/08/23	6	57.78	1	59.40	56.90	5	6,825	0.07%
2018/08/22	3	62.77	3	63.03	61.90	0	6,928	0.00%
2018/08/21	6	63.83	3	63.53	63.50	3	6,966	0.04%
2018/08/20	2	63.25	1	62.00	62.70	1	6,967	0.01%
2018/08/17	29	65.13	22	64.86	61.50	7	6,952	0.10%
2018/08/16	7	62.24	12	62.61	64.20	-5	6,837	-0.07%
2018/08/15	8	59.06	4	58.55	60.20	4	6,694	0.06%
2018/08/14	6	59.18	11	58.83	59.30	-5	6,622	-0.08%
2018/08/13	22	56.05	19	56.89	55.90	3	6,464	0.05%
2018/08/10	5	59.22	7	58.70	56.90	-2	6,258	-0.03%
2018/08/09	6	58.03	6	57.83	58.30	0	6,186	0.00%
2018/08/08	5	61.78	5	58.52	58.80	0	6,174	0.00%
2018/08/07	3	62.07	3	62.50	62.80	0	6,331	0.00%
2018/08/06	3	63.00	2	62.20	61.90	1	6,362	0.02%
2018/08/03	1	63.50	4	64.45	62.80	-3	6,514	-0.05%
2018/08/02	4	63.48	8	63.70	63.20	-4	6,567	-0.06%
2018/08/01	5	69.14	5	69.46	68.30	0	6,581	0.00%
2018/07/31	7	67.87	7.1	67.70	69.70	-0.1	6,589	0.00%
2018/07/30	11	71.23	15	68.10	67.50	-4	6,551	-0.06%
2018/07/27	4	74.90	6	74.73	74.50	-2	6,494	-0.03%
2018/07/26	20	75.61	18	76.31	74.50	2	6,426	0.03%
2018/07/25	25	73.50	12	74.04	73.80	13	6,282	0.21%
2018/07/24	18	73.37	10	73.44	74.10	8	6,165	0.13%
2018/07/23	7	65.53	8	66.20	67.40	-1	6,005	-0.02%
2018/07/20	1	70.10	1	67.00	64.50	0	5,922	0.00%
2018/07/19	12	69.23	16.3	69.10	71.40	-4.3	5,848	-0.07%
2018/07/18	18	72.91	14	73.39	68.10	4	5,794	0.07%
2018/07/17	21	75.81	26	75.83	75.00	-5	5,682	-0.09%
2018/07/16	17.1	78.54	12	78.84	74.00	5.1	5,600	0.09%
2018/07/13	14.1	82.16	9	82.40	80.30	5.1	5,662	0.09%
2018/07/12	11	80.88	12	80.92	81.00	-1	5,663	-0.02%
2018/07/11	23	80.52	20	79.31	80.50	3	5,809	0.05%
2018/07/10	11	78.84	13	78.27	78.70	-2	5,808	-0.03%
2018/07/09	20.1	82.93	20	82.29	78.30	0.1	5,718	0.00%
2018/07/06	33.2	89.80	16	90.86	86.80	17.2	5,548	0.31%
2018/07/05	34	94.16	29	95.22	96.40	5	5,353	0.09%
2018/07/04	23	84.42	22	85.36	89.50	1	4,992	0.02%
2018/07/03	3	78.97	12	80.20	81.40	-9	4,617	-0.19%
2018/07/02	13	74.90	17	74.97	74.00	-4	4,343	-0.09%
2018/06/29	4	74.48	7	74.49	72.90	-3	4,264	-0.07%
2018/06/28	23	75.76	12	74.08	74.00	11	4,192	0.26%
2018/06/27	30	76.96	34	76.70	76.20	-4	4,095	-0.10%
2018/06/26	7	65.89	7	68.37	72.80	0	3,836	0.00%
2018/06/25	12	69.78	14	70.90	66.20	-2	3,707	-0.05%
2018/06/22	18	72.46	24	72.53	71.20	-6	3,609	-0.17%
2018/06/21	12	71.44	20	71.04	70.40	-8	3,398	-0.24%
2018/06/20	18	68.40	34	68.22	68.00	-16	3,275	-0.49%
2018/06/19	4	64.20	4	68.20	68.20	0	2,998	0.00%
2018/06/12	0	0.00	1	60.00	59.40	-1	2,956	-0.03%
2018/06/11	0	0.00	2	61.25	61.10	-2	2,947	-0.07%
2018/06/08	0	0.00	1	59.10	59.10	-1	2,942	-0.03%
2018/06/05	0	0.00	1	54.60	54.60	-1	2,975	-0.03%
2018/06/04	0	0.00	2	57.00	56.90	-2	2,963	-0.07%
2018/06/01	24.5	59.41	19	59.99	57.20	5.5	2,991	0.18%
2018/05/31	29.5	63.38	23	63.58	60.60	6.5	2,941	0.22%
2018/05/30	23	59.65	21	59.66	62.10	2	2,741	0.07%
2018/05/29	9	53.44	5	53.20	56.70	4	2,575	0.16%
2018/05/28	1	50.00	5	51.60	51.60	-4	2,502	-0.16%
2018/05/25	3	44.70	16	44.28	46.95	-13	2,466	-0.53%
2018/05/24	4	41.68	7	40.71	42.70	-3	2,440	-0.12%
2018/05/23	7	40.09	3	40.70	40.05	4	2,431	0.16%
2018/05/22	9	45.46	1	45.20	43.70	8	2,411	0.33%
2018/05/21	6	44.93	1	41.30	44.80	5	2,390	0.21%
2018/05/18	2	42.73	6	42.24	42.75	-4	2,373	-0.17%
2018/05/17	2	44.55	3	42.75	42.75	-1	2,358	-0.04%
2018/05/16	13	49.79	7	48.76	47.50	6	2,340	0.26%
2018/05/15	50	48.19	56	49.83	50.70	-6	2,324	-0.26%
2018/05/14	6	45.16	6	45.74	46.10	0	2,158	0.00%
2018/05/11	60	41.40	38	41.52	41.95	22	2,135	1.03%
2018/05/10	4	38.51	5	38.33	39.60	-1	1,969	-0.05%
2018/05/09	22	35.36	24	34.80	36.00	-2	1,852	-0.11%
2018/05/08	6	35.57	1	34.55	33.95	5	1,776	0.28%
2018/05/07	2	33.85	5	34.84	35.60	-3	1,725	-0.17%
2018/05/02	0.3	31.30	0	0.00	31.40	0.3	1,687	0.01%
2018/04/27	10	32.80	0	0.00	33.00	10	1,690	0.59%
2018/04/25	0	0.00	1	31.40	31.40	-1	1,728	-0.06%
2018/04/24	3	33.92	3	33.37	32.30	0	1,738	0.00%
2018/04/23	1	35.50	5	34.85	34.40	-4	1,757	-0.23%
2018/04/20	5	33.80	0	0.00	34.00	5	1,746	0.29%
2018/04/19	14	35.19	20	34.36	34.20	-6	1,693	-0.35%
2018/04/18	3	32.15	5	32.64	33.60	-2	1,578	-0.13%
2018/04/17	32	33.38	15	32.52	32.10	17	1,505	1.13%
2018/04/16	9	31.33	16	32.03	32.10	-7	1,272	-0.55%
2018/04/13	11	29.31	1	29.20	29.20	10	1,144	0.87%
2018/03/30	0	26.00	0	0.00	26.00	0	1,215	0.00%
2018/03/26	1	27.15	0	0.00	27.10	1	1,223	0.08%
2018/03/23	0	27.20	0	0.00	27.40	0	1,222	0.00%
2018/03/12	1	29.35	0	0.00	28.80	1	1,178	0.08%
2018/03/08	1	27.90	0	0.00	27.85	1	1,140	0.09%
2018/03/07	2	29.28	1	29.80	28.40	1	1,131	0.09%
2018/03/05	0	0.00	1	27.85	27.25	-1	1,054	-0.09%
2018/02/26	0	0.00	4	28.25	28.10	-4	1,170	-0.34%
2018/02/23	0	0.00	1	30.25	29.50	-1	1,159	-0.09%
2018/02/21	1	29.55	0	0.00	29.40	1	1,160	0.09%
2018/02/09	6	28.98	6	27.91	28.80	0	1,143	0.00%
2018/02/07	1	31.20	2	30.25	29.00	-1	1,118	-0.09%
2018/02/06	42	31.32	38	29.09	30.60	4	1,073	0.37%
2018/02/05	3	30.53	0	0.00	31.50	3	1,019	0.29%
2018/02/01	1	28.60	1	28.80	28.55	0	930	0.00%
2018/01/31	2	27.90	2	26.58	28.50	0	944	0.00%
2018/01/30	1	27.55	1	27.35	27.10	0	935	0.00%
2018/01/26	1	29.15	1	30.85	28.80	0	913	0.00%
2018/01/25	1	29.15	0	0.00	30.35	1	868	0.12%
2018/01/23	0	0.00	4	28.85	27.75	-4	821	-0.49%
2018/01/22	1	29.05	1	29.00	28.80	0	800	0.00%
2018/01/19	0	0.00	3	28.60	29.20	-3	760	-0.39%
2018/01/17	16	28.45	11	27.33	26.90	5	682	0.73%
2018/01/05	0	0.00	1	25.90	25.90	-1	569	-0.18%
2018/01/04	1	26.50	0	0.00	26.70	1	563	0.18%