光罩 (2338)-凱基-豐中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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

光罩 (2338)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/04/23	0	0.00	2	63.80	64.60	-2	1,248	-0.16%
2024/04/22	6	63.67	0	0.00	63.60	6	1,252	0.48%
2024/04/19	11	65.85	0	0.00	65.50	11	1,231	0.89%
2024/04/18	1	68.20	0	0.00	68.10	1	1,192	0.08%
2024/04/15	4	69.73	0	0.00	69.30	4	1,193	0.34%
2024/04/12	2	70.65	0	0.00	70.80	2	1,211	0.17%
2024/04/11	1	71.10	0	0.00	71.50	1	1,194	0.08%
2024/04/10	2	71.60	0	0.00	71.60	2	1,184	0.17%
2024/04/09	3	71.10	4	70.80	71.20	-1	1,144	-0.09%
2024/04/03	0	0.00	24	69.29	69.30	-24	1,074	-2.23%
2024/04/01	2	68.90	1	68.90	68.80	1	1,093	0.09%
2024/03/29	0	0.00	2	68.00	68.00	-2	1,087	-0.18%
2024/03/26	11	67.19	0	0.00	67.00	11	1,105	1.00%
2024/03/25	1	68.00	0	0.00	68.00	1	1,107	0.09%
2024/03/18	0	0.00	5	67.70	67.80	-5	1,157	-0.43%
2024/03/14	9	68.02	1	68.90	67.90	8	1,161	0.69%
2024/03/13	6	68.35	0	0.00	68.50	6	1,158	0.52%
2024/03/12	0	68.60	8	70.50	70.00	-8	1,165	-0.69%
2024/03/11	2	67.70	0	0.00	67.50	2	1,140	0.18%
2024/03/08	5	67.70	1	70.40	67.70	4	1,171	0.34%
2024/03/07	4	68.88	1	70.50	68.80	3	1,235	0.24%
2024/03/04	1	69.70	0	0.00	69.90	1	1,656	0.06%
2024/02/26	0	0.00	1	72.70	72.10	-1	1,654	-0.06%
2024/02/23	4	71.20	31	71.44	70.90	-27	1,598	-1.69%
2024/02/22	1	71.20	2	70.55	70.80	-1	1,588	-0.06%
2024/02/19	0	0.00	1	70.80	70.90	-1	1,585	-0.06%
2024/02/05	12	66.99	0	0.00	67.30	12	1,570	0.76%
2024/01/26	1	68.00	1	68.40	67.90	0	1,769	0.00%
2024/01/23	0	0.00	3	68.67	69.30	-3	1,800	-0.17%
2024/01/22	1	68.40	0	0.00	68.90	1	1,801	0.06%
2024/01/19	1	68.70	0	0.00	67.70	1	1,804	0.06%
2024/01/17	39	68.13	1	67.80	67.90	38	1,825	2.08%
2024/01/16	0	0.00	3	69.20	69.20	-3	1,816	-0.17%
2024/01/15	0	0.00	20	70.14	70.30	-20	1,859	-1.08%
2024/01/12	0	0.00	1	69.70	69.50	-1	1,892	-0.05%
2024/01/11	2	69.00	1	69.60	69.60	1	1,907	0.05%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/08	0	0.00	12	71.49	71.60	-12	2,002	-0.60%
2024/01/03	2	69.60	0	0.00	69.70	2	2,161	0.09%
2023/12/29	0	0.00	21	71.70	71.10	-21	2,160	-0.97%
2023/12/28	0	0.00	4	71.50	71.30	-4	2,159	-0.19%
2023/12/22	6	69.32	0	0.00	69.30	6	2,152	0.28%
2023/12/19	27	70.14	5	70.40	70.70	22	2,135	1.03%
2023/12/15	0	0.00	12	72.53	71.70	-12	2,125	-0.56%
2023/12/13	5	70.50	0	0.00	70.50	5	2,104	0.24%
2023/12/12	5	70.76	0	0.00	70.60	5	2,112	0.24%
2023/12/08	1	70.50	0	0.00	70.50	1	2,103	0.05%
2023/12/07	3	70.63	1	72.50	70.50	2	2,093	0.10%
2023/12/06	7	72.27	4	72.50	72.20	3	2,076	0.14%
2023/12/05	10	72.20	0	0.00	72.80	10	2,067	0.48%
2023/12/04	1	76.40	1	74.50	73.20	0	2,031	0.00%
2023/12/01	15	76.45	4	76.68	76.20	11	1,958	0.56%
2023/11/30	9	76.86	14	77.44	76.90	-5	1,833	-0.27%
2023/11/29	1	71.20	51	70.72	71.00	-50	1,548	-3.23%
2023/11/27	9	67.98	0	0.00	67.80	9	1,508	0.60%
2023/11/22	0	0.00	7	68.80	68.70	-7	1,492	-0.47%
2023/11/21	2	68.20	0	0.00	68.60	2	1,496	0.13%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/16	21	66.27	0	0.00	66.40	21	1,584	1.33%
2023/11/15	1	67.20	0	0.00	66.90	1	1,628	0.06%
2023/11/14	1	66.50	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	66.90	1	66.90	66.70	0	1,691	0.00%
2023/11/10	14	66.10	1	65.80	66.20	13	1,718	0.76%
2023/11/09	8	66.75	2.1	67.01	67.00	5.9	1,703	0.35%
2023/11/08	2	71.50	0	0.00	71.50	2	1,636	0.12%
2023/11/07	0.1	72.00	0	0.00	71.90	0.1	1,640	0.00%
2023/11/06	0.1	72.00	2	72.20	72.40	-2	1,649	-0.12%
2023/11/03	3	70.67	1	71.20	71.20	2	1,626	0.12%
2023/11/02	2	69.60	12	69.50	69.80	-10	1,635	-0.61%
2023/10/31	5	68.00	1	69.80	68.00	4	1,648	0.24%
2023/10/30	1	69.00	0	0.00	69.50	1	1,703	0.06%
2023/10/27	3	68.50	0	0.00	68.50	3	1,733	0.17%
2023/10/26	3	69.00	0	0.00	69.00	3	1,771	0.17%
2023/10/25	0	0.00	4	70.50	71.10	-4	1,822	-0.22%
2023/10/24	1	69.40	0	0.00	69.30	1	1,845	0.05%
2023/10/23	4	69.20	2	71.20	69.20	2	1,903	0.11%
2023/10/20	2	69.00	0	0.00	70.60	2	1,894	0.11%
2023/10/19	1	69.60	3	70.13	70.20	-2	1,884	-0.11%
2023/10/18	1	69.60	4	70.23	69.60	-3	1,884	-0.16%
2023/10/17	5	70.50	0	0.00	70.80	5	1,884	0.27%
2023/10/12	1	71.80	2	72.45	72.40	-1	1,870	-0.05%
2023/10/11	1	72.40	17.8	71.12	71.80	-16.8	1,896	-0.89%
2023/10/06	0	0.00	8	69.25	68.50	-8	1,835	-0.44%
2023/10/05	0	0.00	2	68.30	68.60	-2	1,847	-0.11%
2023/10/02	16	68.40	24	69.00	68.70	-8	1,925	-0.42%
2023/09/27	7	65.24	0	0.00	65.60	7	2,007	0.35%
2023/09/26	3	66.50	0	0.00	66.40	3	2,037	0.15%
2023/09/22	2	67.00	0	0.00	67.20	2	2,231	0.09%
2023/09/20	3	67.40	0	0.00	67.40	3	2,257	0.13%
2023/09/19	2	68.20	0	0.00	68.20	2	2,272	0.09%
2023/09/18	1	70.30	0	0.00	69.70	1	2,272	0.04%
2023/09/15	5	69.40	7	70.16	70.10	-2	2,277	-0.09%
2023/09/14	0.2	68.70	2	68.65	69.00	-1.8	2,279	-0.08%
2023/09/11	6	67.27	0	0.00	67.00	6	2,312	0.26%
2023/09/08	2	68.50	0	0.00	68.70	2	2,320	0.09%
2023/09/07	0.2	70.70	0	0.00	69.80	0.2	2,354	0.01%
2023/09/06	2	70.30	1	70.20	70.20	1	2,397	0.04%
2023/09/05	3	70.50	16	71.13	71.30	-13	2,475	-0.53%
2023/09/04	1	70.80	0	0.00	70.40	1	2,587	0.04%
2023/08/29	1	68.30	0	0.00	68.80	1	2,646	0.04%
2023/08/24	1.2	70.15	0	0.00	69.80	1.2	2,678	0.04%
2023/08/23	1	69.40	0	0.00	69.80	1	2,656	0.04%
2023/08/21	8	67.05	3	67.53	67.50	5	2,645	0.19%
2023/08/17	2	68.90	0	0.00	69.30	2	2,630	0.08%
2023/08/11	2	69.40	0	0.00	69.50	2	2,636	0.08%
2023/08/10	6	70.40	0	0.00	69.90	6	2,644	0.23%
2023/08/09	5	71.10	0	0.00	71.30	5	2,650	0.19%
2023/08/08	1	71.30	0	0.00	71.40	1	2,704	0.04%
2023/08/02	4	72.70	0	0.00	71.80	4	2,700	0.15%
2023/08/01	1	74.90	3	74.77	74.60	-2	2,646	-0.07%
2023/07/31	0	0.00	1	78.00	75.90	-1	2,629	-0.04%
2023/07/28	12	77.50	6	77.97	77.80	6	2,611	0.23%
2023/07/26	10	73.15	0	0.00	73.00	10	2,553	0.39%
2023/07/25	1	76.00	0	0.00	75.80	1	2,507	0.04%
2023/07/20	1	78.90	2	78.55	78.50	-1	2,573	-0.04%
2023/07/18	2	80.20	2	80.20	79.90	0	2,619	0.00%
2023/07/14	3	82.00	0	0.00	80.60	3	2,667	0.11%
2023/07/13	1	80.00	1	81.60	81.70	0	2,679	0.00%
2023/07/11	0.2	79.60	0	0.00	80.30	0.2	2,688	0.01%
2023/07/10	1	78.90	0	0.00	78.80	1	2,777	0.04%
2023/07/05	3	83.80	3	83.03	82.70	0	2,773	0.00%
2023/07/04	3	83.27	0	0.00	83.60	3	2,746	0.11%
2023/07/03	0	0.00	3	82.97	83.00	-3	2,782	-0.11%
2023/06/30	1	82.80	8	83.48	83.10	-7	2,755	-0.25%
2023/06/28	0	0.00	1	78.30	77.70	-1	2,685	-0.04%
2023/06/27	1	79.00	0	0.00	77.70	1	2,761	0.04%
2023/06/21	1	79.90	0	0.00	80.00	1	2,870	0.03%
2023/06/15	0	0.00	1	81.40	81.80	-1	3,482	-0.03%
2023/06/14	1	81.80	0	0.00	81.70	1	3,665	0.03%
2023/06/13	0	0.00	10	82.60	82.60	-10	3,785	-0.26%
2023/06/12	2	81.60	2	82.50	81.10	0	3,787	0.00%
2023/06/09	21	83.36	15	82.72	82.90	6	3,772	0.16%
2023/06/08	6	81.52	1	80.00	79.90	5	3,723	0.13%
2023/06/05	0	0.00	0.1	81.50	80.80	-0.1	3,718	0.00%
2023/06/02	2	79.95	0	0.00	80.30	2	3,775	0.05%
2023/06/01	2	79.75	1	79.70	80.00	1	3,824	0.03%
2023/05/31	0	0.00	1	81.20	81.10	-1	3,813	-0.03%
2023/05/30	1	81.00	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	1	82.00	81.80	-1	3,822	-0.03%
2023/05/26	1	81.10	1	81.90	80.50	0	3,819	0.00%
2023/05/25	1	80.80	0	0.00	81.60	1	3,812	0.03%
2023/05/24	0	0.00	1	80.60	80.90	-1	3,881	-0.03%
2023/05/22	1	79.80	1	80.20	80.20	0	3,859	0.00%
2023/05/19	1	80.20	0	0.00	79.70	1	3,857	0.03%
2023/05/08	0	0.00	2	80.30	79.80	-2	4,284	-0.05%
2023/05/05	2	80.70	0	0.00	80.60	2	4,316	0.05%
2023/05/02	1	81.60	0	0.00	81.80	1	4,582	0.02%
2023/04/28	1	80.20	0	0.00	80.00	1	4,687	0.02%
2023/04/27	1	80.20	0	0.00	79.50	1	4,742	0.02%
2023/04/26	0	0.00	1	78.00	79.40	-1	4,999	-0.02%
2023/04/25	2	78.55	6	79.15	78.40	-4	5,247	-0.08%
2023/04/21	4	82.73	1	82.30	82.30	3	5,591	0.05%
2023/04/20	5	83.76	0	0.00	83.70	5	5,675	0.09%
2023/04/19	3	83.73	4	84.25	83.60	-1	5,876	-0.02%
2023/04/18	8	85.81	6	85.55	85.20	2	5,991	0.03%
2023/04/17	2	87.40	0.9	87.69	87.40	1.2	6,045	0.02%
2023/04/13	5	89.31	0	0.00	88.20	5	6,186	0.08%
2023/04/11	3	92.30	1	92.60	93.50	2	6,215	0.03%
2023/04/07	7	93.93	6	93.85	93.10	1	6,410	0.02%
2023/04/06	5	92.90	0	0.00	92.90	5	6,415	0.08%
2023/03/31	0	0.00	4	92.78	92.50	-4	6,384	-0.06%
2023/03/30	1	91.60	0	0.00	91.50	1	6,389	0.02%
2023/03/29	6	93.02	0	0.00	91.60	6	6,450	0.09%
2023/03/28	10	94.10	11	93.55	93.50	-1	6,521	-0.02%
2023/03/27	12	96.56	10	96.70	95.90	2	6,501	0.03%
2023/03/24	12.1	97.33	11	97.75	96.00	1.1	6,511	0.02%
2023/03/23	13.4	97.20	13	95.65	96.60	0.4	6,468	0.01%
2023/03/22	0	0.00	5	97.00	96.90	-5	6,488	-0.08%
2023/03/21	12	96.39	10	96.70	95.40	2	6,506	0.03%
2023/03/20	10	92.60	27	94.16	94.60	-17	6,455	-0.26%
2023/03/17	10.5	88.41	20	88.61	88.80	-9.6	6,394	-0.15%
2023/03/16	10	86.33	10	86.80	86.10	0	6,350	0.00%
2023/03/15	0	82.70	0	0.00	84.40	0	6,433	0.00%
2023/03/14	0	0.00	1	82.20	82.10	-1	6,608	-0.02%
2023/03/13	5	82.76	1	83.20	83.10	4	6,751	0.06%
2023/03/10	2	84.90	1	85.50	84.20	1	6,986	0.01%
2023/03/09	1	86.30	1	86.70	86.00	0	7,407	0.00%
2023/03/08	0	0.00	3	86.00	87.00	-3	7,551	-0.04%
2023/03/07	0	0.00	1	86.30	87.00	-1	7,808	-0.01%
2023/03/06	11	85.05	10	85.02	84.90	1	7,967	0.01%
2023/02/22	6	82.72	2.5	82.50	82.50	3.5	8,948	0.04%
2023/02/20	1	87.30	0	0.00	86.50	1	9,270	0.01%
2023/02/16	0	0.00	3	86.20	87.10	-3	9,665	-0.03%
2023/02/14	13	85.48	10	84.50	84.20	3	10,344	0.03%
2023/02/09	4	86.13	3	87.10	87.40	1	10,678	0.01%
2023/02/08	16	87.06	4	85.63	86.00	12	10,680	0.11%
2023/02/06	4	89.10	2	88.90	88.80	2	10,530	0.02%
2023/02/03	2	90.25	0	0.00	90.00	2	10,621	0.02%
2023/02/02	1	91.60	7	91.84	91.80	-6	10,634	-0.06%
2023/02/01	12	90.58	8.4	89.87	91.00	3.7	10,554	0.03%
2023/01/31	4	91.00	2	90.65	91.70	2	10,600	0.02%
2023/01/30	0.4	90.50	9	91.90	91.80	-8.7	10,593	-0.08%
2023/01/17	1	89.10	0	0.00	88.20	1	10,536	0.01%
2023/01/16	8	89.33	7	90.87	89.70	1	10,549	0.01%
2023/01/13	11	89.98	13	90.15	90.80	-2	10,314	-0.02%
2023/01/12	6	88.40	3	88.00	88.20	3	10,081	0.03%
2023/01/11	9	88.73	12	89.40	89.40	-3	10,013	-0.03%
2023/01/10	4	87.93	3	87.43	86.00	1	9,861	0.01%
2023/01/09	2	90.20	1	90.00	90.20	1	9,800	0.01%
2023/01/06	5.5	89.58	6	89.45	88.00	-0.5	9,627	-0.01%
2023/01/05	3	88.00	0	0.00	87.00	3	9,544	0.03%
2023/01/04	0	0.00	3	89.00	89.00	-3	9,505	-0.03%
2022/12/29	1	82.60	1	85.50	85.80	0	9,837	0.00%
2022/12/28	3	85.27	2	84.25	84.40	1	9,908	0.01%
2022/12/27	1	86.60	3	87.30	88.20	-2	9,889	-0.02%
2022/12/26	1	84.60	0	0.00	84.10	1	9,879	0.01%
2022/12/23	1	84.00	2	85.30	86.30	-1	10,004	-0.01%
2022/12/22	0	0.00	2	86.50	85.50	-2	10,141	-0.02%
2022/12/21	2	86.40	1	86.60	85.70	1	10,173	0.01%
2022/12/20	6	87.33	0	0.00	85.80	6	10,097	0.06%
2022/12/19	0	0.00	1	90.90	90.20	-1	10,007	-0.01%
2022/12/16	0	0.00	1	89.50	90.00	-1	9,957	-0.01%
2022/12/15	10	91.09	11	91.39	90.80	-1	9,923	-0.01%
2022/12/13	1	91.10	1	92.30	89.10	0	9,783	0.00%
2022/12/12	1	93.50	0	0.00	91.20	1	9,667	0.01%
2022/12/09	4	93.40	2	91.80	92.70	2	9,562	0.02%
2022/12/08	3	93.47	0	0.00	93.50	3	9,341	0.03%
2022/12/07	5	94.04	2	95.60	92.60	3	9,217	0.03%
2022/12/06	2	96.25	5	94.76	95.80	-3	9,039	-0.03%
2022/12/05	1	96.80	2	97.20	97.10	-1	8,863	-0.01%
2022/12/02	0	0.00	9.9	94.87	95.70	-9.9	8,733	-0.11%
2022/12/01	4	93.08	13	93.75	92.20	-9	8,478	-0.11%
2022/11/30	10	85.41	21	86.16	86.90	-11	8,058	-0.14%
2022/11/29	11	85.03	1	85.40	85.40	10	7,899	0.13%
2022/11/28	0	0.00	17	81.49	83.20	-17	7,584	-0.22%
2022/11/25	18	80.47	3	80.43	79.80	15	7,371	0.20%
2022/11/24	1	78.90	1	78.80	79.70	0	7,228	0.00%
2022/11/23	21	75.84	23	77.75	80.00	-2	7,046	-0.03%
2022/11/22	3	73.77	3	74.10	73.30	0	6,665	0.00%
2022/11/21	1	73.30	13	72.80	73.40	-12	6,521	-0.18%
2022/11/18	14	73.84	1	71.80	72.00	13	6,434	0.20%
2022/11/17	30	71.77	44	72.55	73.40	-14	6,329	-0.22%
2022/11/15	24	70.30	13	68.93	69.90	11	5,976	0.18%
2022/11/14	6	67.28	4	66.88	67.30	2	5,673	0.04%
2022/11/11	2	68.90	2	68.25	67.20	0	5,581	0.00%
2022/11/10	3	65.17	3	65.37	66.00	0	5,267	0.00%
2022/11/09	6	63.80	8	65.20	65.20	-2	4,856	-0.04%
2022/11/08	1	60.30	2	60.35	59.30	-1	4,684	-0.02%
2022/11/07	1	60.20	0	0.00	59.40	1	4,629	0.02%
2022/11/04	1	61.80	1	61.80	63.40	0	4,495	0.00%
2022/11/03	1	58.80	2	60.40	61.40	-1	4,377	-0.02%
2022/11/02	0	0.00	2	59.60	59.40	-2	4,315	-0.05%
2022/11/01	1	59.30	1	60.80	59.40	0	4,280	0.00%
2022/10/31	3	58.30	3	58.97	59.00	0	4,194	0.00%
2022/10/28	2	57.90	1	58.20	56.80	1	4,148	0.02%
2022/10/27	12	58.14	15	59.36	59.70	-3	4,078	-0.07%
2022/10/26	1	55.40	0	0.00	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	55.70	55.20	-1	3,886	-0.03%
2022/10/24	1	56.40	1	54.90	54.70	0	3,840	0.00%
2022/10/18	1	56.10	2	54.90	55.10	-1	3,721	-0.03%
2022/10/17	1	52.30	1	54.40	55.20	0	3,605	0.00%
2022/10/14	0	0.00	3	53.13	55.10	-3	3,567	-0.08%
2022/10/13	3	54.03	0	0.00	50.10	3	3,540	0.08%
2022/10/12	4	54.70	4	55.03	53.90	0	3,454	0.00%
2022/10/11	3	56.23	2	55.70	55.70	1	3,414	0.03%
2022/10/07	2	60.60	2	62.85	61.50	0	3,430	0.00%
2022/10/06	4	59.45	5	61.74	63.00	-1	3,342	-0.03%
2022/10/05	15	57.60	18	59.06	60.20	-3	3,052	-0.10%
2022/10/04	2	55.15	0	0.00	54.80	2	2,945	0.07%
2022/10/03	1	53.20	0	0.00	54.00	1	2,846	0.04%
2022/09/30	7	54.29	6	55.42	55.20	1	2,844	0.04%
2022/09/29	6	57.28	2	58.10	56.00	4	2,759	0.14%
2022/09/28	1	62.10	3	62.20	62.10	-2	2,629	-0.08%
2022/09/22	0	0.00	2	72.30	72.30	-2	2,827	-0.07%
2022/09/21	2	73.50	0	0.00	73.60	2	2,863	0.07%
2022/09/12	1	72.90	1	73.40	73.10	0	3,212	0.00%
2022/09/08	7	71.26	2	71.60	71.80	5	3,289	0.15%
2022/09/07	2	68.35	0	0.00	67.60	2	3,408	0.06%
2022/09/06	2	70.20	0	0.00	69.50	2	3,537	0.06%
2022/08/24	1	74.30	1	73.00	72.90	0	3,982	0.00%
2022/08/23	1	73.50	6	73.73	73.60	-5	4,106	-0.12%
2022/08/19	10	78.80	10	78.00	77.60	0	4,308	0.00%
2022/08/12	0	0.00	1	77.40	76.80	-1	4,690	-0.02%
2022/08/11	9	76.96	2	76.85	78.20	7	4,797	0.15%
2022/08/10	0	0.00	2	74.60	75.00	-2	4,909	-0.04%
2022/08/09	4	74.10	2	74.70	75.10	2	4,966	0.04%
2022/08/08	1	73.70	1	74.20	74.70	0	5,030	0.00%
2022/08/05	15	74.11	10	75.20	75.20	5	5,100	0.10%
2022/08/04	0	0.00	4	72.23	72.30	-4	5,225	-0.08%
2022/08/03	0	0.00	4	71.23	71.30	-4	5,399	-0.07%
2022/08/02	0	0.00	3	72.07	72.30	-3	5,480	-0.05%
2022/07/26	0	0.00	5	73.56	73.50	-5	5,613	-0.09%
2022/07/22	1	77.30	1	76.60	76.70	0	5,673	0.00%
2022/07/21	1	75.50	5	76.36	76.60	-4	5,729	-0.07%
2022/07/20	1	74.50	1	73.80	73.70	0	5,735	0.00%
2022/07/18	1	74.30	1	73.40	73.70	0	5,829	0.00%
2022/07/15	1	73.20	1	72.80	73.80	0	5,813	0.00%
2022/07/14	0	0.00	1	69.00	72.10	-1	5,742	-0.02%
2022/07/13	4	66.50	0	0.00	67.20	4	5,714	0.07%
2022/07/12	2	63.85	0	0.00	63.60	2	5,791	0.03%
2022/07/08	1	67.40	0	0.00	67.80	1	5,906	0.02%
2022/07/07	2	64.00	1	65.00	65.00	1	5,850	0.02%
2022/07/06	0	0.00	1	65.90	64.20	-1	5,826	-0.02%
2022/07/05	0	0.00	2	65.80	66.60	-2	5,881	-0.03%
2022/07/01	5	72.16	7	68.33	67.00	-2	5,846	-0.03%
2022/06/29	0	0.00	2	77.50	75.70	-2	5,942	-0.03%
2022/06/24	1	76.00	1	77.90	76.40	0	6,162	0.00%
2022/06/23	0	0.00	2	78.90	77.00	-2	6,159	-0.03%
2022/06/22	6	82.93	5	82.70	79.80	1	6,105	0.02%
2022/06/21	0	0.00	1	88.40	88.60	-1	5,993	-0.02%
2022/06/20	1	88.10	0	0.00	87.10	1	5,970	0.02%
2022/06/17	3	88.73	1	90.40	91.00	2	5,916	0.03%
2022/06/16	13	91.47	2.1	94.16	90.40	11	5,823	0.19%
2022/06/15	2	94.55	10	95.31	94.60	-8	5,699	-0.14%
2022/06/14	0	0.00	1	92.40	93.10	-1	5,619	-0.02%
2022/06/13	2	94.80	0	0.00	93.40	2	5,567	0.04%
2022/06/10	4	93.30	7	92.83	93.90	-3	5,505	-0.05%
2022/06/09	6	91.95	4	91.03	93.00	2	5,493	0.04%
2022/06/07	2	91.40	0	0.00	91.50	2	5,531	0.04%
2022/06/06	0	0.00	2	92.50	91.90	-2	5,594	-0.04%
2022/06/02	3	92.17	1	92.40	92.20	2	5,741	0.03%
2022/06/01	8	93.89	14.1	94.78	93.20	-6.1	5,905	-0.10%
2022/05/31	1	92.30	3	93.67	93.90	-2	5,802	-0.03%
2022/05/30	3	91.10	7	91.24	91.10	-4	5,707	-0.07%
2022/05/27	0	0.00	1	88.50	88.50	-1	5,556	-0.02%
2022/05/26	1	88.40	12.1	87.94	87.30	-11.1	5,496	-0.20%
2022/05/25	0	0.00	16	85.91	86.30	-16	5,420	-0.30%
2022/05/24	3	84.27	8	84.56	83.80	-5	5,415	-0.09%
2022/05/23	6	84.22	10	84.12	83.60	-4	5,388	-0.07%
2022/05/20	2	86.15	0	0.00	84.20	2	5,474	0.04%
2022/05/19	3	82.40	6	82.97	85.50	-3	5,432	-0.06%
2022/05/18	4	83.35	13	83.58	83.50	-9	5,408	-0.17%
2022/05/17	0	0.00	1	80.10	81.00	-1	5,653	-0.02%
2022/05/16	0	0.00	3	82.60	79.60	-3	5,947	-0.05%
2022/05/13	4	80.68	4	80.90	81.00	0	5,981	0.00%
2022/05/12	23	79.62	16	80.35	78.70	7	6,012	0.12%
2022/05/11	6	79.93	8	80.28	80.30	-2	6,076	-0.03%
2022/05/10	0	0.00	1	76.20	77.80	-1	6,048	-0.02%
2022/05/09	1	76.30	1	76.50	74.20	0	6,119	0.00%
2022/05/05	4	77.58	6	77.30	77.40	-2	6,239	-0.03%
2022/05/04	1	75.80	0	0.00	76.40	1	6,346	0.02%
2022/05/03	2	76.20	0	0.00	75.70	2	6,439	0.03%
2022/04/29	2	74.60	0	0.00	74.00	2	6,532	0.03%
2022/04/28	1	74.00	1	73.60	73.60	0	6,651	0.00%
2022/04/27	2	71.95	3	71.17	73.00	-1	6,763	-0.01%
2022/04/26	4	74.95	4	74.43	74.70	0	7,265	0.00%
2022/04/25	1	75.10	0	0.00	74.50	1	7,506	0.01%
2022/04/22	5	79.66	2	80.80	79.20	3	7,569	0.04%
2022/04/21	8	82.13	8	81.64	82.10	0	7,655	0.00%
2022/04/20	3	80.80	1	82.00	81.60	2	7,659	0.03%
2022/04/19	5	81.56	1	81.40	81.20	4	7,711	0.05%
2022/04/18	23	81.97	11	83.04	81.80	12	7,757	0.15%
2022/04/15	17	86.76	10	87.51	85.10	7	7,752	0.09%
2022/04/14	1	91.50	0	0.00	89.80	1	7,772	0.01%
2022/04/13	4	91.55	0	0.00	91.70	4	7,858	0.05%
2022/04/12	2	90.45	2	90.60	90.70	0	7,958	0.00%
2022/04/11	14	93.12	2	92.30	91.50	12	8,225	0.15%
2022/04/08	1	95.20	14	95.81	96.00	-13	8,444	-0.15%
2022/04/07	1	96.60	0	0.00	94.00	1	9,352	0.01%
2022/04/06	0	0.00	1	96.90	96.50	-1	9,393	-0.01%
2022/04/01	13	97.14	8	97.84	97.00	5	9,483	0.05%
2022/03/31	5	97.08	9	97.59	96.90	-4	9,499	-0.04%
2022/03/30	16	96.94	17	96.75	96.70	-1	9,423	-0.01%
2022/03/29	3	93.50	1	93.40	93.50	2	9,371	0.02%
2022/03/28	4	90.48	5	91.52	92.60	-1	9,488	-0.01%
2022/03/25	2	91.60	1	91.30	91.30	1	9,535	0.01%
2022/03/24	4	92.30	0	0.00	92.70	4	9,568	0.04%
2022/03/23	0.3	94.73	0	0.00	94.00	0.3	9,633	0.00%
2022/03/21	1	95.40	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	0.00	1	93.80	94.00	-1	10,199	-0.01%
2022/03/17	1	93.20	0	0.00	93.20	1	10,610	0.01%
2022/03/15	1	90.20	2	91.40	90.20	-1	11,126	-0.01%
2022/03/14	1	92.50	1	92.30	92.10	0	11,667	0.00%
2022/03/11	4	90.90	0	0.00	91.40	4	12,871	0.03%
2022/03/10	1	90.50	3	91.37	91.90	-2	13,691	-0.01%
2022/03/08	3	85.50	10	87.38	84.50	-7	14,585	-0.05%
2022/03/07	24	94.52	1	93.60	89.90	23	14,547	0.16%
2022/03/04	1.2	98.42	0	0.00	98.30	1.2	14,706	0.01%
2022/03/03	2	101.25	3	101.00	99.90	-1	14,954	-0.01%
2022/03/02	1	99.40	0	0.00	99.40	1	15,200	0.01%
2022/03/01	2	99.80	1	99.60	99.50	1	15,538	0.01%
2022/02/25	21	99.59	6	98.62	98.00	15	15,753	0.10%
2022/02/24	5	98.10	20.1	98.39	97.00	-15.1	16,040	-0.09%
2022/02/22	7.2	99.23	1	98.60	99.10	6.2	17,701	0.04%
2022/02/21	2.5	101.70	0	0.00	101.50	2.5	17,998	0.01%
2022/02/18	1	103.00	1	101.00	103.00	0	18,520	0.00%
2022/02/17	12	106.33	8	104.88	103.00	4	19,553	0.02%
2022/02/16	3	106.00	6	103.17	104.50	-3	20,167	-0.01%
2022/02/14	4	100.10	0	0.00	99.40	4	20,282	0.02%
2022/02/11	3	103.17	1	103.00	103.50	2	20,401	0.01%
2022/02/10	4	102.00	1	101.00	104.00	3	20,671	0.01%
2022/02/09	48	104.27	50.2	101.70	101.50	-2.2	20,938	-0.01%
2022/02/08	2	100.25	1.1	100.09	101.50	0.9	21,134	0.00%
2022/02/07	0	0.00	4	99.03	100.50	-4	21,540	-0.02%
2022/01/26	4.3	96.67	0	0.00	96.50	4.3	21,844	0.02%
2022/01/25	1	100.50	1	99.80	97.70	0	22,373	0.00%
2022/01/24	1	101.50	1	100.50	101.00	0	22,427	0.00%
2022/01/21	1	103.00	0	0.00	99.80	1	22,293	0.00%
2022/01/20	2	104.50	3	103.00	105.50	-1	22,233	0.00%
2022/01/19	7	106.21	6	104.08	102.50	1	22,146	0.00%
2022/01/18	4	103.38	3.1	104.16	104.50	0.9	21,613	0.00%
2022/01/17	1	99.30	0	0.00	101.00	1	21,397	0.00%
2022/01/14	1	97.50	3	96.13	97.50	-2	21,306	-0.01%
2022/01/13	4	97.08	3	96.30	97.30	1	21,239	0.00%
2022/01/12	0	0.00	1	99.20	97.20	-1	21,277	0.00%
2022/01/11	1	96.50	3	98.67	96.70	-2	21,336	-0.01%
2022/01/07	2	99.30	1	98.10	98.40	1	21,296	0.00%
2022/01/06	2.1	100.50	5	100.10	100.00	-2.9	21,192	-0.01%
2022/01/05	1	101.50	1	102.00	102.00	0	21,131	0.00%
2022/01/04	3	105.50	3	106.33	103.00	0	21,050	0.00%
2022/01/03	6	108.67	5.1	107.93	108.00	0.9	20,803	0.00%
2021/12/30	9	107.83	25.3	110.15	108.00	-16.3	20,563	-0.08%
2021/12/29	1	103.00	2	103.25	104.00	-1	19,656	-0.01%
2021/12/28	8	103.44	9	102.89	104.00	-1	19,649	-0.01%
2021/12/27	2	102.00	3	102.67	103.50	-1	19,596	-0.01%
2021/12/24	1	100.00	1	100.00	99.00	0	19,414	0.00%
2021/12/23	2	101.75	1	101.00	100.00	1	19,384	0.01%
2021/12/22	6	101.00	5	101.20	99.90	1	19,302	0.01%
2021/12/21	6.1	96.87	0	0.00	98.60	6.1	19,228	0.03%
2021/12/20	7	96.60	3	97.17	97.00	4	19,192	0.02%
2021/12/17	0.1	97.00	1	98.10	96.50	-0.9	19,229	0.00%
2021/12/16	1	100.00	13	99.62	99.30	-12	19,187	-0.06%
2021/12/15	2	97.16	1	97.50	97.70	1	19,043	0.01%
2021/12/14	7.1	96.34	14	97.72	96.00	-6.9	19,087	-0.04%
2021/12/13	9.1	100.96	4	100.50	99.90	5.1	18,891	0.03%
2021/12/10	6	107.67	4	107.13	107.00	2	18,615	0.01%
2021/12/09	8.1	109.73	9	109.94	107.50	-0.9	18,489	-0.01%
2021/12/08	15	111.33	12	110.79	112.00	3	18,344	0.02%
2021/12/07	49	113.20	41.1	109.51	107.00	7.9	17,874	0.04%
2021/12/06	45	109.49	37.2	109.84	109.50	7.8	16,748	0.05%
2021/12/03	9	105.83	20	107.78	109.50	-11	16,041	-0.07%
2021/12/02	6	101.33	9	100.61	99.60	-3	15,372	-0.02%
2021/12/01	7	100.36	10	101.20	102.50	-3	15,381	-0.02%
2021/11/30	19	100.58	6	100.75	101.00	13	15,444	0.08%
2021/11/29	7	95.30	14	95.79	97.50	-7	15,212	-0.05%
2021/11/26	2	98.80	11	97.94	98.10	-9	15,055	-0.06%
2021/11/25	7	103.57	7	100.87	97.60	0	14,969	0.00%
2021/11/24	2	100.75	7	102.21	100.50	-5	14,943	-0.03%
2021/11/23	7.1	104.35	11	103.09	103.00	-3.9	15,431	-0.03%
2021/11/22	21	107.60	7	106.57	106.00	14	15,499	0.09%
2021/11/19	24.1	108.32	23	109.41	110.50	1.1	15,450	0.01%
2021/11/18	6	104.08	2	104.75	102.50	4	14,492	0.03%
2021/11/17	10	106.35	12	108.00	104.50	-2	14,358	-0.01%
2021/11/16	19	105.76	9	104.39	105.50	10	13,936	0.07%
2021/11/15	4	97.18	20	102.66	104.00	-16	12,958	-0.12%
2021/11/12	6.1	93.56	16	93.79	94.90	-9.9	12,162	-0.08%
2021/11/11	12	89.93	2	90.15	89.20	10	11,948	0.08%
2021/11/10	8	93.34	6	94.07	92.80	2	11,963	0.02%
2021/11/09	13	94.17	10	95.10	92.50	3	11,975	0.03%
2021/11/08	4	94.40	11	94.09	93.70	-7	11,748	-0.06%
2021/11/05	14	91.46	15	91.21	92.10	-1	11,516	-0.01%
2021/11/04	9	91.80	12	92.00	90.30	-3	11,317	-0.03%
2021/11/03	14	88.44	21.2	89.23	90.00	-7.2	11,054	-0.07%
2021/11/02	24	87.57	15	87.61	87.60	9	10,812	0.08%
2021/11/01	2	81.55	7	81.97	83.00	-5	10,543	-0.05%
2021/10/29	4	79.60	0	0.00	79.80	4	10,530	0.04%
2021/10/28	6	80.25	0	0.00	80.00	6	10,696	0.06%
2021/10/27	0	0.00	11	81.57	82.20	-11	10,770	-0.10%
2021/10/26	6	78.85	0	0.00	78.80	6	11,093	0.05%
2021/10/25	2	80.05	0	0.00	80.60	2	11,508	0.02%
2021/10/22	2	79.50	1	79.20	79.50	1	12,129	0.01%
2021/10/21	2	80.65	3	80.83	79.50	-1	12,754	-0.01%
2021/10/20	2	80.45	3	80.67	80.80	-1	13,014	-0.01%
2021/10/19	3	80.53	28	79.42	80.80	-25	13,832	-0.18%
2021/10/18	14	76.72	13	78.10	77.00	1	14,492	0.01%
2021/10/15	23	78.12	6	77.70	76.90	17	15,522	0.11%
2021/10/14	0	0.00	2	74.50	74.50	-2	15,779	-0.01%
2021/10/13	6.1	74.68	6	73.95	73.10	0.1	16,007	0.00%
2021/10/08	3	78.87	0	0.00	76.90	3	16,672	0.02%
2021/10/07	0	0.00	1	77.20	78.00	-1	16,797	-0.01%
2021/10/06	2	74.70	0	0.00	72.70	2	17,065	0.01%
2021/10/05	1	74.80	4	71.43	75.50	-3	17,617	-0.02%
2021/10/04	1	75.30	1	76.20	71.60	0	17,805	0.00%
2021/10/01	1	75.30	1.2	74.95	74.50	-0.2	18,286	0.00%
2021/09/29	0	0.00	1.3	77.18	76.70	-1.3	19,801	-0.01%
2021/09/28	1	79.10	2	79.90	80.20	-1	20,290	0.00%
2021/09/27	2	81.90	0	0.00	82.10	2	20,489	0.01%
2021/09/24	3.5	82.26	5	82.88	81.80	-1.5	20,558	-0.01%
2021/09/23	1	80.20	0	0.00	80.20	1	20,544	0.00%
2021/09/22	2	80.30	1	79.90	79.90	1	20,602	0.00%
2021/09/17	1	80.80	2.1	82.35	82.30	-1.1	20,639	-0.01%
2021/09/16	0	0.00	2	80.75	80.90	-2	20,565	-0.01%
2021/09/15	6	79.37	2	79.25	79.20	4	20,608	0.02%
2021/09/14	4	82.03	4	82.70	82.50	0	20,567	0.00%
2021/09/13	6.2	82.45	0	0.00	81.90	6.2	20,575	0.03%
2021/09/10	0	0.00	1	84.50	85.90	-1	20,722	0.00%
2021/09/09	4	83.80	0	0.00	83.70	4	20,910	0.02%
2021/09/08	1	84.00	4	84.35	83.20	-3	21,005	-0.01%
2021/09/07	3	83.67	77	86.51	84.00	-74	21,215	-0.35%
2021/09/06	6	90.10	2	90.05	89.10	4	21,506	0.02%
2021/09/03	1	91.10	7	90.31	89.90	-6	21,553	-0.03%
2021/09/02	3	88.63	1	90.70	88.20	2	21,610	0.01%
2021/09/01	76	90.31	0.1	89.80	89.30	75.9	21,881	0.35%
2021/08/31	10	88.30	78	88.52	89.00	-68	22,369	-0.30%
2021/08/30	83	90.94	9	91.21	90.70	74	22,517	0.33%
2021/08/27	22.1	90.16	16	89.48	88.10	6.1	22,294	0.03%
2021/08/26	20	87.70	31	89.05	89.00	-11	21,885	-0.05%
2021/08/25	13	86.08	7	86.71	87.10	6	21,725	0.03%
2021/08/24	10	84.26	8	83.56	83.50	2	21,832	0.01%
2021/08/23	3	80.77	44	79.32	82.10	-41	21,737	-0.19%
2021/08/20	37	74.74	38	75.53	74.70	-1	21,865	0.00%
2021/08/19	26	74.38	22	75.37	73.00	4	22,106	0.02%
2021/08/18	30	73.94	27	71.64	76.20	3	22,884	0.01%
2021/08/17	4	73.85	3	75.47	70.70	1	23,082	0.00%
2021/08/16	3	76.10	1	77.70	75.10	2	23,154	0.01%
2021/08/13	13	76.38	6	77.85	75.30	7	23,147	0.03%
2021/08/12	11	80.00	6	80.63	80.50	5	23,085	0.02%
2021/08/11	5	82.08	2	81.80	81.50	3	23,097	0.01%
2021/08/10	3	85.77	3	87.00	86.60	0	23,045	0.00%
2021/08/09	4	86.30	0	0.00	86.00	4	23,132	0.02%
2021/08/06	5	91.18	1	91.60	90.50	4	23,119	0.02%
2021/08/05	23	90.80	10	90.86	91.00	13	23,229	0.06%
2021/08/04	8	97.44	3	97.30	96.10	5	23,252	0.02%
2021/08/03	4	99.30	4	98.75	98.70	0	23,316	0.00%
2021/08/02	9	99.96	7	99.21	97.80	2	23,312	0.01%
2021/07/30	14	99.49	14	99.96	98.50	0	23,388	0.00%
2021/07/29	23	99.64	10	99.87	99.90	13	23,203	0.06%
2021/07/28	13	99.18	15	95.71	95.50	-2	22,890	-0.01%
2021/07/27	14	109.39	12	106.92	102.00	2	22,520	0.01%
2021/07/26	1	108.00	3	110.33	111.50	-2	22,087	-0.01%
2021/07/23	9	100.70	25	102.75	101.50	-16	21,851	-0.07%
2021/07/22	14	98.81	6	99.13	95.70	8	21,098	0.04%
2021/07/21	9	96.30	47	97.03	99.00	-38	20,593	-0.18%
2021/07/20	27	91.16	4	92.83	90.00	23	20,185	0.11%
2021/07/19	5	92.98	4	93.33	94.00	1	20,007	0.00%
2021/07/16	13	92.41	8	92.56	92.00	5	19,996	0.03%
2021/07/15	14	90.76	21	92.54	94.10	-7	19,835	-0.04%
2021/07/14	3	88.03	4	88.78	87.80	-1	19,608	-0.01%
2021/07/13	4	88.48	11	88.90	86.70	-7	19,664	-0.04%
2021/07/12	13	86.77	28	86.03	86.10	-15	19,747	-0.08%
2021/07/09	17	90.49	21	90.08	89.60	-4	19,452	-0.02%
2021/07/08	18	95.05	20	95.71	92.70	-2	19,914	-0.01%
2021/07/07	22	94.82	26	94.88	94.30	-4	19,877	-0.02%
2021/07/06	17	92.37	57	93.29	95.00	-40	19,908	-0.20%
2021/07/05	31	88.40	33	90.00	89.40	-2	19,773	-0.01%
2021/07/02	5	86.52	16	86.14	87.00	-11	19,626	-0.06%
2021/07/01	9	84.22	16	85.14	84.20	-7	19,762	-0.04%
2021/06/30	4	84.08	3	84.43	83.60	1	20,198	0.00%
2021/06/29	3	83.83	1	85.80	83.00	2	20,449	0.01%
2021/06/28	2	83.80	9	84.44	84.80	-7	20,762	-0.03%
2021/06/25	5	83.80	12	83.73	83.20	-7	21,330	-0.03%
2021/06/24	12	84.14	8	84.69	83.80	4	21,982	0.02%
2021/06/23	6	84.65	8	84.68	84.30	-2	22,091	-0.01%
2021/06/22	17	83.15	14	83.39	82.10	3	22,386	0.01%
2021/06/21	32	83.83	15	84.19	82.40	17	22,706	0.07%
2021/06/18	46	88.68	16	89.67	87.50	30	23,376	0.13%
2021/06/17	13	88.13	17	88.72	89.60	-4	23,783	-0.02%
2021/06/16	33	88.44	7	89.03	87.50	26	24,229	0.11%
2021/06/15	13	88.62	20	87.79	90.00	-7	25,069	-0.03%
2021/06/11	19	85.62	9	85.72	84.50	10	24,995	0.04%
2021/06/09	5	85.36	23	85.61	85.70	-18	26,625	-0.07%
2021/06/08	31	86.65	16	87.06	84.20	15	27,884	0.05%
2021/06/07	9	83.62	16	85.08	87.20	-7	27,538	-0.03%
2021/06/04	6	83.33	3	83.33	83.00	3	27,240	0.01%
2021/06/03	15	84.05	15	84.62	84.20	0	27,256	0.00%
2021/06/02	3	82.77	2	83.80	81.80	1	27,047	0.00%
2021/06/01	28	86.49	25	86.06	84.40	3	26,955	0.01%
2021/05/31	7	84.29	7	84.69	84.50	0	26,494	0.00%
2021/05/28	26	86.02	30	85.73	85.00	-4	26,478	-0.02%
2021/05/27	13	83.53	9	83.77	85.20	4	26,321	0.02%
2021/05/26	28	84.91	17	83.38	81.70	11	26,119	0.04%
2021/05/25	5	81.60	74	78.72	83.10	-69	25,501	-0.27%
2021/05/24	70	74.71	8	73.35	75.60	62	25,543	0.24%
2021/05/21	15	72.47	17	72.22	71.60	-2	26,221	-0.01%
2021/05/20	21	71.93	19	72.10	71.00	2	26,151	0.01%
2021/05/19	11	71.54	17	71.99	73.60	-6	26,804	-0.02%
2021/05/18	6	67.52	8	67.08	67.90	-2	27,074	-0.01%
2021/05/17	3	61.47	16.5	67.05	61.80	-13.5	27,495	-0.05%
2021/05/14	2	70.35	1	71.30	67.40	1	27,541	0.00%
2021/05/13	7	66.93	2	68.75	69.90	5	27,518	0.02%
2021/05/12	5	71.42	15	69.63	69.00	-10	27,319	-0.04%
2021/05/11	1	78.50	2	74.65	73.50	-1	26,957	0.00%
2021/05/10	7	78.19	2	76.20	76.10	5	26,832	0.02%
2021/05/07	1	76.60	6	77.40	78.60	-5	26,719	-0.02%
2021/05/06	14	73.34	19	74.23	72.50	-5	26,504	-0.02%
2021/05/05	8	75.75	20	75.70	75.00	-12	26,402	-0.05%
2021/05/04	13	72.32	5	74.60	74.50	8	26,331	0.03%
2021/05/03	7	80.57	35	77.13	77.10	-28	26,126	-0.11%
2021/04/29	20	83.76	6	84.27	83.60	14	26,020	0.05%
2021/04/28	37	85.28	3	86.27	85.00	34	25,992	0.13%
2021/04/27	24	86.46	8	88.84	85.00	16	26,046	0.06%
2021/04/26	22	88.72	20	89.58	87.50	2	25,947	0.01%
2021/04/23	4	85.80	27	85.01	86.00	-23	25,461	-0.09%
2021/04/22	19	82.81	17	84.01	81.80	2	25,531	0.01%
2021/04/21	16	83.18	27	83.60	84.70	-11	25,326	-0.04%
2021/04/20	10	83.10	20	83.81	82.70	-10	25,279	-0.04%
2021/04/19	19	82.25	8	82.71	81.50	11	25,174	0.04%
2021/04/16	110	86.94	178	85.59	84.20	-68	25,001	-0.27%	大買/大賣/
2021/04/15	67	83.74	51	83.10	85.30	16	24,721	0.06%
2021/04/14	105	86.31	49	82.78	83.50	56	24,588	0.23%	大買/
2021/04/13	30	89.17	14	88.02	86.70	16	24,015	0.07%
2021/04/12	40	86.32	96	85.69	84.60	-56	23,619	-0.24%
2021/04/09	21.5	92.09	14	89.54	90.00	7.5	23,075	0.03%
2021/04/08	8	84.66	4	87.08	87.50	4	22,332	0.02%
2021/04/07	7	78.31	14	78.95	79.60	-7	21,988	-0.03%
2021/04/06	14	75.59	12	78.12	79.00	2	21,735	0.01%
2021/04/01	25	73.38	8	73.48	73.40	17	21,552	0.08%
2021/03/31	17	71.85	7	72.50	71.50	10	21,285	0.05%
2021/03/30	29	72.43	29	72.76	70.60	0	20,950	0.00%
2021/03/29	42	67.16	87	66.39	69.80	-45	20,382	-0.22%
2021/03/26	57	63.26	31	63.42	63.50	26	19,764	0.13%
2021/03/25	58	62.25	60	61.75	62.00	-2	19,704	-0.01%
2021/03/24	45	64.66	32	64.51	63.80	13	19,452	0.07%
2021/03/23	75	64.30	81	64.96	64.60	-6	19,161	-0.03%
2021/03/22	56	60.36	48	60.27	60.70	8	18,520	0.04%
2021/03/19	15	57.60	56	57.26	58.90	-41	18,836	-0.22%
2021/03/18	56	58.59	46	59.56	56.80	10	18,622	0.05%
2021/03/17	24	55.35	43	55.44	56.00	-19	18,373	-0.10%
2021/03/16	82	55.21	33	54.88	54.10	49	18,744	0.26%
2021/03/15	53	54.86	61.4	55.59	55.50	-8.4	18,995	-0.04%
2021/03/12	14	53.13	252	54.01	54.20	-238	18,246	-1.30%	大賣/鉅額交易
2021/03/11	13	46.40	29	49.00	49.35	-16	16,749	-0.10%
2021/03/10	1	45.30	3	45.00	44.90	-2	16,601	-0.01%
2021/03/09	30	45.08	36	44.70	44.55	-6	16,781	-0.04%
2021/03/08	2	46.00	2	47.00	45.90	0	16,999	0.00%
2021/03/05	0	0.00	7	46.14	46.00	-7	17,182	-0.04%
2021/03/04	11	46.90	11	46.52	46.20	0	17,292	0.00%
2021/03/03	5	46.00	8	46.61	47.40	-3	17,303	-0.02%
2021/03/02	12	48.56	9	48.08	47.40	3	17,319	0.02%
2021/02/26	46	49.63	142	49.32	49.65	-96	17,310	-0.55%	大賣/
2021/02/25	210	51.02	36	51.16	50.80	174	17,602	0.99%	大買/鉅額交易
2021/02/24	46	52.54	168	53.49	51.40	-122	17,560	-0.69%	大賣/鉅額交易
2021/02/23	213	52.43	38.1	54.19	52.50	174.9	17,379	1.01%	大買/鉅額交易
2021/02/22	0	0.00	8	55.10	55.40	-8	17,298	-0.05%
2021/02/19	84	48.67	33.2	48.88	50.40	50.8	17,428	0.29%
2021/02/18	12	45.17	32	45.30	45.90	-20	17,457	-0.11%
2021/02/17	144	44.07	37.5	44.34	44.90	106.5	17,725	0.60%	大買/鉅額交易
2021/02/05	8	40.70	14	40.54	40.85	-6	17,177	-0.03%
2021/02/04	9	37.95	46	38.19	38.70	-37	16,900	-0.22%
2021/02/03	30	36.93	0	0.00	36.75	30	16,723	0.18%
2021/02/02	19	37.87	9	38.30	37.70	10	16,691	0.06%
2021/02/01	9	37.20	8	37.65	37.15	1	16,760	0.01%
2021/01/29	8	40.08	6	39.56	38.80	2	16,701	0.01%
2021/01/28	7	40.30	1	40.20	40.15	6	16,634	0.04%
2021/01/27	1	40.50	3	40.95	40.45	-2	16,604	-0.01%
2021/01/26	1	40.40	7	40.88	40.35	-6	16,493	-0.04%
2021/01/25	11	41.64	0	0.00	41.35	11	16,416	0.07%
2021/01/22	2	41.53	8	41.53	41.75	-6	16,309	-0.04%
2021/01/21	11	40.68	14	40.93	40.35	-3	16,171	-0.02%
2021/01/20	31	41.04	30	41.28	40.10	1	16,100	0.01%
2021/01/19	34	41.92	15	42.06	42.30	19	15,900	0.12%
2021/01/18	2	40.60	7	41.16	41.80	-5	15,698	-0.03%
2021/01/15	18	41.64	5	40.22	40.35	13	15,533	0.08%
2021/01/14	7	41.66	0	0.00	41.75	7	15,256	0.05%
2021/01/13	2	41.25	1	41.50	41.85	1	15,255	0.01%
2021/01/12	2	40.85	3	41.15	40.50	-1	15,159	-0.01%
2021/01/11	3	41.25	3	41.83	41.70	0	15,114	0.00%
2021/01/08	0	0.00	6	41.98	41.55	-6	15,051	-0.04%
2021/01/07	6	41.84	12.7	41.86	42.15	-6.7	14,924	-0.04%
2021/01/06	4	40.63	6	41.66	40.55	-2	14,789	-0.01%
2021/01/05	1	41.55	12	41.20	41.55	-11	14,699	-0.07%
2021/01/04	9	40.24	1	39.95	40.00	8	14,590	0.05%
2020/12/31	6	41.73	8	40.49	40.35	-2	14,537	-0.01%
2020/12/30	10	41.32	4	41.53	41.35	6	14,426	0.04%
2020/12/29	19	41.70	12	41.63	41.50	7	14,368	0.05%
2020/12/28	9	42.68	32	42.77	42.70	-23	14,232	-0.16%
2020/12/24	6	40.30	2	40.48	40.10	4	13,907	0.03%
2020/12/23	3	40.13	0	0.00	40.05	3	13,870	0.02%
2020/12/22	4	39.00	0	0.00	39.50	4	13,834	0.03%
2020/12/21	0	0.00	10	40.27	40.80	-10	13,747	-0.07%
2020/12/18	16	40.73	8	40.61	40.65	8	13,593	0.06%
2020/12/17	7	40.99	1	41.05	41.00	6	13,450	0.04%
2020/12/16	9	41.52	6	41.93	41.25	3	13,282	0.02%
2020/12/15	49	43.27	52	45.19	40.65	-3	12,938	-0.02%
2020/12/14	41	42.96	27	42.90	44.00	14	11,929	0.12%
2020/12/11	72	45.63	36	45.85	43.20	36	11,507	0.31%
2020/12/10	12	45.25	21	45.04	45.00	-9	10,591	-0.08%
2020/12/09	64	43.66	28	44.21	43.65	36	9,790	0.37%
2020/12/08	6	40.43	6	39.75	41.30	0	8,874	0.00%
2020/12/07	0	0.00	1	37.85	37.55	-1	8,271	-0.01%
2020/12/04	5	36.95	0	0.00	37.00	5	8,265	0.06%
2020/12/03	8	37.23	6	36.98	37.20	2	8,469	0.02%
2020/12/02	2	37.70	6.2	36.99	37.35	-4.2	8,338	-0.05%
2020/12/01	2	35.28	9	36.20	35.65	-7	8,042	-0.09%
2020/11/30	0	0.00	8	36.75	36.90	-8	7,799	-0.10%
2020/11/27	2	35.90	0	0.00	36.00	2	7,571	0.03%
2020/11/26	13	35.87	4	35.85	35.70	9	7,482	0.12%
2020/11/25	0	0.00	9	35.92	35.40	-9	7,353	-0.12%
2020/11/24	13	35.24	9	35.64	35.70	4	7,354	0.05%
2020/11/23	9	34.70	8	35.01	34.40	1	6,980	0.01%
2020/11/20	0	0.00	3	34.40	34.00	-3	6,877	-0.04%
2020/11/19	13	35.47	24.3	34.70	34.80	-11.3	6,589	-0.17%
2020/11/18	3	33.40	13	33.21	33.65	-10	5,773	-0.17%
2020/11/17	32	33.55	56	33.35	33.20	-24	5,525	-0.43%
2020/11/16	14	32.39	43.7	31.96	32.70	-29.7	4,780	-0.62%
2020/11/13	0	0.00	1	29.35	29.75	-1	4,051	-0.02%
2020/11/12	0	0.00	10	29.75	29.70	-10	4,060	-0.25%
2020/11/11	0	0.00	45	29.66	29.60	-45	4,117	-1.09%
2020/11/10	20	29.55	0	0.00	29.65	20	4,148	0.48%
2020/11/09	5	29.69	5	29.89	29.80	0	4,132	0.00%
2020/11/06	30	28.93	2	29.00	28.60	28	4,047	0.69%
2020/11/05	10	28.30	0	0.00	28.55	10	4,141	0.24%
2020/10/30	1	27.95	0	0.00	27.85	1	5,032	0.02%
2020/10/29	1	28.20	0	0.00	28.35	1	5,059	0.02%
2020/10/27	0	0.00	8	29.06	29.20	-8	5,133	-0.16%
2020/10/23	8	29.93	0	0.00	29.75	8	5,219	0.15%
2020/10/21	4	29.80	0	0.00	29.70	4	5,507	0.07%
2020/10/20	0	0.00	1	29.80	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	12	29.89	29.30	-12	5,838	-0.21%
2020/10/16	3	29.40	0	0.00	28.95	3	5,866	0.05%
2020/10/14	6	29.53	3	29.60	29.60	3	5,886	0.05%
2020/10/13	2	28.60	4	28.80	29.65	-2	5,900	-0.03%
2020/10/06	1	28.40	0	0.00	28.40	1	6,436	0.02%
2020/09/25	1	26.35	0	0.00	26.55	1	6,610	0.02%
2020/09/24	2	27.43	0	0.00	27.35	2	6,600	0.03%
2020/09/23	2	28.45	0	0.00	28.15	2	6,627	0.03%
2020/09/22	0	0.00	45	28.20	28.35	-45	6,670	-0.67%
2020/09/21	1	29.00	55	29.05	28.90	-54	6,667	-0.81%
2020/09/18	0	0.00	40	29.30	29.30	-40	6,684	-0.60%
2020/09/17	1	29.20	0	0.00	29.25	1	6,688	0.01%
2020/09/15	0	0.00	2	29.95	29.45	-2	6,722	-0.03%
2020/09/14	2	28.95	0	0.00	29.25	2	6,721	0.03%
2020/09/11	4	28.91	1	29.00	28.90	3	6,735	0.04%
2020/09/10	1	29.70	0	0.00	29.55	1	6,689	0.01%
2020/09/09	4	29.65	0	0.00	30.00	4	6,652	0.06%
2020/09/08	55	31.39	22	31.25	31.20	33	6,496	0.51%
2020/09/07	0	0.00	22	30.61	30.10	-22	6,196	-0.36%
2020/09/04	20	29.80	0	0.00	29.90	20	6,130	0.33%
2020/09/03	0	0.00	1	30.50	30.15	-1	6,115	-0.02%
2020/09/02	1	30.00	1	30.00	30.15	0	6,157	0.00%
2020/09/01	2	29.60	3	29.62	29.40	-1	6,155	-0.02%
2020/08/31	71	30.57	6	30.12	30.10	65	6,174	1.05%
2020/08/28	0	0.00	13	30.42	30.45	-13	6,106	-0.21%
2020/08/27	1	29.60	0	0.00	29.45	1	5,870	0.02%
2020/08/26	2	29.00	25	29.61	29.20	-23	5,770	-0.40%
2020/08/25	3	27.78	4	27.88	27.70	-1	5,631	-0.02%
2020/08/20	1	27.40	22	27.55	27.25	-21	5,662	-0.37%
2020/08/19	0	0.00	1	29.70	28.80	-1	5,570	-0.02%
2020/08/18	4	29.55	1	30.20	29.55	3	5,518	0.05%
2020/08/17	1	30.40	1	29.95	29.85	0	5,599	0.00%
2020/08/14	1	29.55	1	29.55	29.60	0	5,567	0.00%
2020/08/13	12	29.11	0	0.00	29.10	12	5,586	0.21%
2020/08/12	1	29.20	1	29.40	29.25	0	5,681	0.00%
2020/08/11	5	30.57	9	30.30	29.55	-4	5,693	-0.07%
2020/08/10	24	31.63	3	31.80	31.50	21	5,841	0.36%
2020/08/07	6	31.19	23	31.28	31.40	-17	6,055	-0.28%
2020/08/06	7	31.12	19	31.39	31.40	-12	5,958	-0.20%
2020/08/05	1	28.80	5	28.90	28.95	-4	5,494	-0.07%
2020/08/03	0	0.00	5	29.20	29.15	-5	5,722	-0.09%
2020/07/30	0	0.00	1	28.95	29.00	-1	5,989	-0.02%
2020/07/29	4	28.18	1	28.10	28.05	3	6,105	0.05%
2020/07/28	0	0.00	5	28.81	28.15	-5	6,354	-0.08%
2020/07/27	7	29.54	5	29.81	29.00	2	6,352	0.03%
2020/07/24	22	29.09	0	0.00	28.55	22	6,337	0.35%
2020/07/23	20	29.95	0	0.00	29.80	20	6,322	0.32%
2020/07/22	0	0.00	3	29.10	29.50	-3	6,146	-0.05%
2020/07/21	0	0.00	2	27.90	27.90	-2	6,177	-0.03%
2020/07/20	0	0.00	0.1	27.20	27.20	-0.1	6,174	0.00%
2020/07/17	4	27.85	0	0.00	27.40	4	6,180	0.06%
2020/07/16	3	28.37	0	0.00	28.10	3	6,196	0.05%
2020/07/15	17	28.64	17	29.52	28.60	0	6,194	0.00%
2020/07/14	42	29.51	10	30.52	29.70	32	6,214	0.51%
2020/07/13	1	27.60	4	28.05	28.50	-3	5,898	-0.05%
2020/07/10	1	27.35	2	27.43	27.40	-1	5,907	-0.02%
2020/07/09	23	28.67	0	0.00	28.35	23	5,919	0.39%
2020/07/08	3	28.80	0	0.00	28.90	3	5,859	0.05%
2020/07/07	2	28.28	0	0.00	28.25	2	5,915	0.03%
2020/07/06	4	28.55	0	0.00	28.70	4	5,917	0.07%
2020/07/02	0	0.00	3	28.30	28.45	-3	5,993	-0.05%
2020/07/01	0	0.00	1	27.95	27.75	-1	5,958	-0.02%
2020/06/29	0	0.00	1	27.45	27.45	-1	5,949	-0.02%
2020/06/24	2	27.05	0	0.00	27.20	2	5,964	0.03%
2020/06/23	0	0.00	5	27.10	27.05	-5	6,093	-0.08%
2020/06/22	0	0.00	4	27.40	27.30	-4	6,213	-0.06%
2020/06/17	1	26.85	2	27.00	26.60	-1	6,330	-0.02%
2020/06/16	0	0.00	1	26.25	26.80	-1	6,410	-0.02%
2020/06/10	0	0.00	1	27.35	27.10	-1	6,761	-0.01%
2020/06/09	5	27.88	1	28.10	27.55	4	6,915	0.06%
2020/06/05	0	0.00	8	27.00	27.15	-8	7,415	-0.11%
2020/06/04	1	26.55	1	26.85	26.55	0	7,695	0.00%
2020/05/26	9	26.46	0	0.00	26.30	9	7,954	0.11%
2020/05/22	24	26.65	0	0.00	26.55	24	7,981	0.30%
2020/05/20	1	26.25	8	26.25	26.50	-7	7,919	-0.09%
2020/05/19	14	25.69	2	26.15	25.60	12	7,963	0.15%
2020/05/18	1	26.90	22	26.69	26.45	-21	7,852	-0.27%
2020/05/15	3	27.83	5.7	27.24	26.90	-2.7	7,829	-0.03%
2020/05/14	13	29.02	3	29.23	28.95	10	7,662	0.13%
2020/05/13	0	0.00	22	32.24	32.15	-22	7,332	-0.30%
2020/05/12	0	0.00	2	31.35	31.60	-2	7,281	-0.03%
2020/05/11	42	31.92	0	0.00	31.80	42	7,263	0.58%
2020/05/08	9	32.57	26	32.92	32.60	-17	7,171	-0.24%
2020/05/07	3	32.35	9	32.27	32.40	-6	7,064	-0.08%
2020/05/06	1	31.70	8	31.95	31.50	-7	6,920	-0.10%
2020/05/05	10	31.45	7	31.81	31.25	3	6,857	0.04%
2020/05/04	19	31.26	8	30.18	31.70	11	6,763	0.16%
2020/04/30	2	29.78	4	30.00	29.80	-2	6,618	-0.03%
2020/04/29	10	29.51	16	29.33	29.50	-6	6,643	-0.09%
2020/04/28	8	28.98	1	28.60	29.00	7	6,557	0.11%
2020/04/27	3	28.72	0	0.00	28.70	3	6,572	0.05%
2020/04/24	11	28.67	0	0.00	28.70	11	6,624	0.17%
2020/04/23	0	0.00	7	28.01	27.90	-7	6,657	-0.11%
2020/04/22	14	27.68	13	27.19	27.95	1	6,823	0.01%
2020/04/21	4	27.40	8	27.53	27.40	-4	6,809	-0.06%
2020/04/20	10	28.53	13	28.22	28.50	-3	6,789	-0.04%
2020/04/17	2	28.68	20	29.03	27.90	-18	6,803	-0.26%
2020/04/16	10	27.40	0	0.00	27.50	10	6,668	0.15%
2020/04/15	11	27.05	17	27.21	27.05	-6	6,660	-0.09%
2020/04/14	6	27.02	12	26.90	26.95	-6	6,646	-0.09%
2020/04/13	1	26.80	22	26.55	26.40	-21	6,642	-0.32%
2020/04/10	4	26.94	10	26.80	26.75	-6	6,658	-0.09%
2020/04/09	2	26.58	0	0.00	26.55	2	6,644	0.03%
2020/04/08	8	26.29	1	26.30	26.50	7	6,621	0.11%
2020/04/07	1	26.05	2	26.05	25.95	-1	6,563	-0.02%
2020/04/01	25	24.68	0	0.00	25.00	25	6,547	0.38%
2020/03/31	6	24.93	21	25.00	24.80	-15	6,578	-0.23%
2020/03/30	5	23.68	5	24.65	24.70	0	6,570	0.00%
2020/03/27	5	24.20	6	24.92	24.20	-1	6,604	-0.02%
2020/03/26	4	24.09	16	24.27	24.70	-12	6,562	-0.18%
2020/03/25	0	0.00	15	23.71	24.10	-15	6,490	-0.23%
2020/03/24	10	21.89	13	21.88	22.00	-3	6,531	-0.05%
2020/03/23	4	20.45	0	0.00	20.50	4	7,082	0.06%
2020/03/20	3	21.90	5	22.15	22.05	-2	7,160	-0.03%
2020/03/19	20	20.91	6	20.99	20.45	14	7,299	0.19%
2020/03/18	2	24.15	1	23.80	22.70	1	7,771	0.01%
2020/03/17	3	23.98	1	24.75	23.60	2	8,393	0.02%
2020/03/16	7	24.61	7.2	25.72	24.15	-0.2	8,662	0.00%
2020/03/13	8	24.59	0	0.00	25.00	8	8,620	0.09%
2020/03/12	13	27.32	1	26.70	26.90	12	8,477	0.14%
2020/03/11	4	30.14	18	30.18	28.85	-14	8,351	-0.17%
2020/03/10	17	29.70	5	30.17	30.35	12	7,885	0.15%
2020/03/09	4	28.18	0	0.00	27.60	4	7,583	0.05%
2020/03/05	11	29.66	0	0.00	29.55	11	7,673	0.14%
2020/03/04	4	29.05	6	28.70	29.05	-2	7,676	-0.03%
2020/03/03	4	28.90	0	0.00	28.75	4	7,675	0.05%
2020/03/02	0	0.00	6	27.55	27.70	-6	7,659	-0.08%
2020/02/27	12	29.31	0	0.00	28.80	12	7,517	0.16%
2020/02/26	2	30.13	1	29.90	29.95	1	7,476	0.01%
2020/02/25	5	29.75	5	30.38	30.50	0	7,444	0.00%
2020/02/24	5	30.65	0	0.00	30.60	5	7,402	0.07%
2020/02/20	20	31.75	1	32.00	31.70	19	7,391	0.26%
2020/02/19	0	0.00	5	31.20	31.10	-5	7,340	-0.07%
2020/02/13	5	30.60	1	30.60	30.70	4	7,170	0.06%
2020/02/12	0	0.00	12	31.28	31.25	-12	7,151	-0.17%
2020/02/07	4	30.51	0	0.00	30.10	4	7,179	0.06%
2020/02/06	0.1	31.15	5	31.10	31.05	-4.9	7,142	-0.07%
2020/02/05	0	0.00	1	29.45	29.55	-1	7,079	-0.01%
2020/02/04	16	29.28	30	29.09	29.95	-14	7,032	-0.20%
2020/02/03	26	28.05	0	0.00	28.20	26	7,013	0.37%
2020/01/31	17	31.21	1	31.00	30.90	16	6,876	0.23%
2020/01/30	5	31.60	12	31.76	31.50	-7	6,837	-0.10%
2020/01/20	2	34.83	3	34.55	35.00	-1	6,771	-0.01%
2020/01/17	0	0.00	1	34.25	34.45	-1	6,623	-0.02%
2020/01/16	3	34.40	25	34.02	34.05	-22	6,530	-0.34%
2020/01/15	1	33.10	0	0.00	32.80	1	6,565	0.02%
2020/01/14	0	0.00	2	33.70	33.40	-2	6,605	-0.03%
2020/01/13	2	33.00	1	33.10	33.05	1	6,571	0.02%
2020/01/10	10	32.08	5	31.70	32.00	5	6,531	0.08%
2020/01/09	1	31.55	0	0.00	32.25	1	6,546	0.02%
2020/01/08	0	0.00	1	31.40	31.00	-1	6,539	-0.02%
2020/01/07	2	31.95	2	31.75	31.75	0	6,547	0.00%
2020/01/06	6	32.82	4	32.75	32.90	2	6,549	0.03%
2020/01/03	1	34.90	3	34.25	33.50	-2	6,552	-0.03%
2020/01/02	3	35.05	1	34.85	34.90	2	6,556	0.03%
2019/12/31	0	0.00	1	34.45	34.45	-1	6,782	-0.01%
2019/12/30	6	34.80	16	34.60	34.70	-10	7,264	-0.14%
2019/12/27	0	0.00	12	34.90	34.90	-12	7,435	-0.16%
2019/12/26	1	35.05	0	0.00	34.35	1	7,412	0.01%
2019/12/25	1	34.70	1.3	34.80	34.65	-0.3	7,431	0.00%
2019/12/24	11	35.06	4	34.91	34.60	7	7,637	0.09%
2019/12/23	13	35.12	11	34.84	34.60	2	7,641	0.03%
2019/12/20	11	35.60	7	35.35	35.40	4	7,599	0.05%
2019/12/19	6	35.82	6.2	35.73	35.85	-0.2	7,582	0.00%
2019/12/18	67	37.35	92	38.00	36.50	-25	7,469	-0.33%
2019/12/17	9	36.23	3	36.05	36.55	6	6,928	0.09%
2019/12/16	56.3	36.44	7	36.10	36.55	49.3	6,979	0.71%
2019/12/13	23	36.68	19	35.77	35.45	4	6,843	0.06%
2019/12/12	17	35.48	11	35.66	36.55	6	6,356	0.09%
2019/12/11	5	33.47	9	32.96	33.25	-4	5,865	-0.07%
2019/12/10	1	32.30	1	32.60	31.85	0	6,126	0.00%
2019/12/09	2	32.00	0	0.00	31.95	2	6,107	0.03%
2019/12/05	3	31.38	2	31.45	31.30	1	6,179	0.02%
2019/12/04	4	30.98	1	31.40	31.00	3	6,258	0.05%
2019/12/03	5	31.90	5	31.95	31.95	0	6,360	0.00%
2019/12/02	2	32.33	13	31.55	32.40	-11	6,477	-0.17%
2019/11/29	11	31.59	0	0.00	31.25	11	6,492	0.17%
2019/11/28	5	31.88	2	31.95	31.95	3	6,707	0.04%
2019/11/27	2	31.55	6	31.68	31.50	-4	6,959	-0.06%
2019/11/26	0	0.00	1	31.85	31.35	-1	7,101	-0.01%
2019/11/25	0	0.00	3	30.80	31.35	-3	7,490	-0.04%
2019/11/22	1	30.85	0	0.00	30.70	1	7,709	0.01%
2019/11/14	0	0.00	1.1	30.17	29.85	-1.1	7,988	-0.01%
2019/11/12	6	30.34	0	0.00	30.95	6	8,056	0.07%
2019/11/11	0	0.00	1	30.25	30.05	-1	8,124	-0.01%
2019/11/08	4	29.78	48	30.02	29.75	-44	8,166	-0.54%
2019/11/07	4	30.24	72.2	30.34	30.40	-68.2	8,300	-0.82%
2019/11/06	0	0.00	7	31.48	31.50	-7	8,210	-0.09%
2019/11/04	5	31.25	0	0.00	31.25	5	8,133	0.06%
2019/10/31	3	32.05	6	32.25	31.90	-3	8,095	-0.04%
2019/10/30	1	31.45	2	31.55	31.70	-1	8,007	-0.01%
2019/10/29	6	31.55	9	31.99	31.45	-3	8,093	-0.04%
2019/10/25	7	31.89	9	32.00	31.75	-2	8,026	-0.02%
2019/10/23	17	33.00	8	33.41	32.90	9	8,006	0.11%
2019/10/22	3	32.70	0	0.00	32.70	3	7,784	0.04%
2019/10/21	0	0.00	1	32.15	32.00	-1	7,753	-0.01%
2019/10/18	14	31.79	0	0.00	32.05	14	7,730	0.18%
2019/10/17	38	32.12	20	32.17	31.95	18	7,712	0.23%
2019/10/16	17	32.04	2	31.90	31.95	15	7,634	0.20%
2019/10/15	44	32.19	8	31.85	31.85	36	7,579	0.47%
2019/10/14	24	32.70	11	32.61	32.65	13	7,561	0.17%
2019/10/09	7	32.55	8	32.52	32.55	-1	7,503	-0.01%
2019/10/08	1	33.20	0	0.00	32.95	1	7,442	0.01%
2019/10/07	37.2	33.52	57.7	33.56	33.70	-20.5	7,316	-0.28%
2019/10/04	13	33.40	10	33.68	32.60	3	7,042	0.04%
2019/10/03	2	32.00	9	32.14	32.20	-7	6,547	-0.11%
2019/10/02	0	0.00	3	30.70	31.20	-3	6,358	-0.05%
2019/10/01	4	30.61	0	0.00	30.75	4	6,298	0.06%
2019/09/27	15	29.66	6	30.13	29.25	9	6,219	0.14%
2019/09/25	0	0.00	20	31.66	31.55	-20	5,874	-0.34%
2019/09/24	22	31.47	1	31.30	31.35	21	5,819	0.36%
2019/09/20	0	0.00	5	31.00	31.00	-5	5,699	-0.09%
2019/09/19	0	0.00	2	31.40	30.80	-2	5,637	-0.04%
2019/09/17	4	31.83	5	32.18	32.20	-1	5,354	-0.02%
2019/09/16	3	31.57	8	31.78	31.50	-5	5,215	-0.10%
2019/09/12	34	32.98	20	33.54	31.90	14	4,978	0.28%
2019/09/11	1	31.10	5	31.02	31.35	-4	4,353	-0.09%
2019/09/10	0	0.00	7	30.71	30.95	-7	4,312	-0.16%
2019/09/09	3	31.20	11	31.08	30.80	-8	4,222	-0.19%
2019/09/06	14	31.66	3	31.18	31.25	11	4,134	0.27%
2019/09/05	8	31.37	18	31.42	31.50	-10	4,030	-0.25%
2019/09/04	20	31.05	7	31.10	31.00	13	3,879	0.34%
2019/09/03	0	0.00	11	30.90	30.50	-11	3,727	-0.30%
2019/09/02	11	30.81	7	31.09	31.00	4	3,588	0.11%
2019/08/30	20	30.06	26	30.46	29.55	-6	3,321	-0.18%
2019/08/29	2	29.60	5	29.75	29.80	-3	3,012	-0.10%
2019/08/28	39	28.97	14	29.17	29.50	25	2,818	0.89%
2019/08/27	13	27.53	15	27.75	28.50	-2	2,398	-0.08%
2019/08/26	3	26.27	5	26.00	26.20	-2	2,153	-0.09%
2019/08/23	7	26.91	5	26.75	26.60	2	2,095	0.10%
2019/08/21	10	27.28	14	27.13	27.10	-4	1,934	-0.21%
2019/08/19	3	26.63	11	26.55	26.50	-8	1,780	-0.45%
2019/08/16	15	26.43	5	26.48	26.70	10	1,715	0.58%
2019/08/15	2	25.75	1	25.65	25.65	1	1,647	0.06%
2019/08/14	2	26.55	6	26.43	26.15	-4	1,629	-0.25%
2019/08/13	9	26.14	17	25.84	25.85	-8	1,547	-0.52%
2019/08/12	88	25.99	81	26.02	26.05	7	1,474	0.47%
2019/08/08	1	23.45	0	0.00	23.70	1	1,301	0.08%
2019/07/30	1	25.65	0	0.00	25.30	1	1,276	0.08%
2019/07/26	4	25.55	0	0.00	25.50	4	1,267	0.32%
2019/07/24	0	0.00	1	24.85	25.45	-1	1,259	-0.08%
2019/07/22	0	0.00	4	24.90	24.85	-4	1,494	-0.27%
2019/07/18	6	24.40	0	0.00	24.35	6	1,761	0.34%
2019/07/16	0	0.00	6	25.10	25.20	-6	1,853	-0.32%
2019/07/09	0	0.00	1	23.90	23.65	-1	2,143	-0.05%
2019/07/05	1	24.10	0	0.00	24.25	1	2,148	0.05%
2019/07/01	4	24.05	0	0.00	24.00	4	2,433	0.16%
2019/06/25	0	0.00	0.4	23.10	23.10	-0.4	3,239	-0.01%
2019/06/18	2	23.75	2	23.25	22.55	0	3,690	0.00%
2019/05/27	3	21.78	0	0.00	22.00	3	5,804	0.05%
2019/05/23	3	22.35	0	0.00	22.45	3	6,132	0.05%
2019/05/20	0	0.00	21	22.88	22.75	-21	6,401	-0.33%
2019/05/17	0	0.00	1	23.60	23.10	-1	6,548	-0.02%
2019/05/13	1	23.00	0	0.00	23.10	1	7,348	0.01%
2019/05/09	0	0.00	4	24.85	24.85	-4	7,338	-0.05%
2019/05/07	0	0.00	1.3	26.60	26.45	-1.3	7,346	-0.02%
2019/05/06	1	26.45	0	0.00	26.30	1	7,357	0.01%
2019/05/03	10	27.40	1	27.50	27.30	9	7,355	0.12%
2019/05/02	1	27.15	0	0.00	27.20	1	7,384	0.01%
2019/04/30	1	27.10	0	0.00	27.50	1	7,447	0.01%
2019/04/29	2	26.68	10	26.65	26.35	-8	7,620	-0.10%
2019/04/26	8	28.04	2	28.10	27.40	6	7,715	0.08%
2019/04/25	5	27.71	13	28.42	28.80	-8	7,619	-0.10%
2019/04/24	13	27.58	1	27.15	27.05	12	7,383	0.16%
2019/04/23	4	27.05	2	26.85	26.70	2	7,329	0.03%
2019/04/22	2	27.43	1	27.60	27.25	1	7,297	0.01%
2019/04/19	2	27.35	1	27.25	27.35	1	7,218	0.01%
2019/04/18	6	26.98	3	27.22	27.65	3	7,135	0.04%
2019/04/17	4	27.40	5	27.27	27.25	-1	7,069	-0.01%
2019/04/16	1	26.45	2	26.68	26.75	-1	6,965	-0.01%
2019/04/15	3	26.08	1	26.20	26.20	2	6,944	0.03%
2019/04/12	4	26.05	0	0.00	25.85	4	6,953	0.06%
2019/04/11	4	26.13	0	0.00	26.25	4	6,939	0.06%
2019/04/10	2	26.70	6	26.08	26.10	-4	6,910	-0.06%
2019/04/09	3	26.45	0	0.00	26.35	3	6,855	0.04%
2019/04/08	4	27.55	4	27.53	27.50	0	6,773	0.00%
2019/04/03	5	28.14	4	27.71	27.65	1	6,746	0.01%
2019/04/02	0	0.00	3	27.20	27.60	-3	6,640	-0.05%
2019/04/01	3	27.40	20	27.41	27.10	-17	6,574	-0.26%
2019/03/29	6	27.20	1	27.20	27.00	5	6,462	0.08%
2019/03/28	5	27.15	13	27.18	26.65	-8	6,386	-0.13%
2019/03/27	2	26.20	8	26.51	26.65	-6	5,921	-0.10%
2019/03/26	2	25.58	0	0.00	25.70	2	5,734	0.03%
2019/03/25	3	24.60	0	0.00	24.90	3	5,699	0.05%
2019/03/22	8	25.94	4	25.99	25.95	4	5,631	0.07%
2019/03/21	5	26.04	0	0.00	25.75	5	5,560	0.09%
2019/03/20	1	26.10	0	0.00	26.15	1	5,503	0.02%
2019/03/19	1	26.80	8	26.55	25.85	-7	5,469	-0.13%
2019/03/15	1	25.90	0	0.00	25.80	1	5,278	0.02%
2019/03/14	0	0.00	1	25.85	25.90	-1	5,241	-0.02%
2019/03/13	6	27.15	1	26.80	26.20	5	5,226	0.10%
2019/03/12	0	0.00	3	26.33	26.20	-3	5,101	-0.06%
2019/03/11	20	26.59	4	26.43	26.35	16	5,027	0.32%
2019/03/08	3	26.05	5	25.91	25.70	-2	4,928	-0.04%
2019/03/07	3	26.20	1	26.35	25.70	2	4,738	0.04%
2019/03/06	8	26.21	12	26.13	27.05	-4	4,473	-0.09%
2019/03/05	1	24.90	1	24.70	24.60	0	4,115	0.00%
2019/03/04	3	24.95	1	24.60	24.90	2	4,070	0.05%
2019/02/27	4	24.69	3	24.82	24.60	1	4,011	0.02%
2019/02/26	2	25.15	0	0.00	24.40	2	3,944	0.05%
2019/02/25	12	24.52	9	24.40	25.50	3	3,855	0.08%
2019/02/22	3	23.67	2	23.55	23.55	1	3,551	0.03%
2019/02/21	2	23.60	1	23.50	23.70	1	3,537	0.03%
2019/02/20	1	24.30	2	24.50	23.35	-1	3,482	-0.03%
2019/02/19	3	24.08	2	24.38	24.05	1	3,396	0.03%
2019/02/18	14	24.58	13	24.05	24.30	1	3,478	0.03%
2019/02/15	2	23.45	2	23.35	24.35	0	3,345	0.00%
2019/02/14	0	0.00	32	24.05	24.05	-32	3,011	-1.06%
2019/02/13	1	21.90	14	20.70	21.90	-13	2,833	-0.46%
2019/01/30	0	0.00	1	19.15	19.00	-1	2,550	-0.04%
2019/01/29	0	0.00	1	19.35	19.35	-1	2,512	-0.04%
2019/01/28	2	20.40	2	20.40	20.15	0	2,483	0.00%
2019/01/25	2	20.28	0	0.00	20.10	2	2,521	0.08%
2019/01/24	0	0.00	1	20.15	20.00	-1	2,539	-0.04%
2019/01/23	1	20.60	0	0.00	20.40	1	2,562	0.04%
2019/01/22	0	0.00	1	20.60	20.50	-1	2,535	-0.04%
2019/01/21	9	20.88	7	21.17	21.10	2	2,467	0.08%
2019/01/18	2	20.35	1	20.30	20.40	1	2,274	0.04%
2019/01/17	10	19.43	10	20.46	20.75	0	2,154	0.00%
2019/01/03	0	0.00	1	17.85	17.70	-1	2,348	-0.04%
2018/12/27	0	0.00	1	18.40	18.20	-1	2,544	-0.04%
2018/12/26	2	18.80	1	18.55	17.95	1	2,597	0.04%
2018/12/25	0	0.00	1	18.70	18.55	-1	2,617	-0.04%
2018/12/24	1	18.95	1	18.90	19.00	0	2,658	0.00%
2018/12/22	4	18.90	2	18.98	19.00	2	2,704	0.07%
2018/12/19	20	19.35	0	0.00	19.30	20	2,686	0.74%
2018/12/12	12	20.00	0	0.00	20.10	12	2,992	0.40%
2018/12/11	0	0.00	1	19.50	19.30	-1	3,010	-0.03%
2018/12/03	6	22.18	0	0.00	22.00	6	3,337	0.18%
2018/11/30	3	20.60	14	20.37	21.05	-11	3,381	-0.33%
2018/11/29	3	20.00	6	19.92	19.70	-3	3,348	-0.09%
2018/11/28	16	19.53	2	19.55	19.60	14	3,345	0.42%
2018/11/23	0	0.00	1	18.35	18.25	-1	3,402	-0.03%
2018/11/16	0	0.00	1	20.15	19.80	-1	3,801	-0.03%
2018/11/15	6	19.98	0	0.00	19.75	6	3,829	0.16%
2018/11/09	2	21.75	4	21.78	21.85	-2	4,104	-0.05%
2018/11/08	1	21.65	1	22.30	21.65	0	4,179	0.00%
2018/11/06	0	0.00	2	21.35	20.95	-2	4,378	-0.05%
2018/11/01	0	0.00	2	21.05	21.40	-2	4,838	-0.04%
2018/10/31	2	20.10	5	21.04	21.15	-3	4,999	-0.06%
2018/10/25	1	20.00	3	19.45	19.45	-2	5,851	-0.03%
2018/10/24	3	21.70	0	0.00	21.40	3	6,087	0.05%
2018/10/23	3	21.97	2	21.95	21.00	1	6,388	0.02%
2018/10/22	1	21.90	1	22.30	22.30	0	6,781	0.00%
2018/10/16	1	22.70	1	22.20	22.50	0	7,053	0.00%
2018/10/15	1	22.25	1	22.55	22.45	0	7,126	0.00%
2018/10/12	0	0.00	1	21.25	21.15	-1	7,200	-0.01%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/09	0	0.00	1	23.25	23.20	-1	7,332	-0.01%
2018/10/08	2	24.48	2	24.60	24.35	0	7,428	0.00%
2018/10/05	1	23.70	0	0.00	23.95	1	7,481	0.01%
2018/10/03	8	26.39	6	26.50	26.05	2	7,640	0.03%
2018/10/02	1	27.35	0	0.00	26.85	1	8,058	0.01%
2018/10/01	1	26.40	4	27.26	27.55	-3	8,364	-0.04%
2018/09/27	3	27.20	1	27.35	26.55	2	9,366	0.02%
2018/09/26	2	27.25	4	27.66	27.25	-2	9,472	-0.02%
2018/09/25	3	26.87	0	0.00	27.05	3	9,574	0.03%
2018/09/21	5	26.20	2	27.20	27.40	3	9,650	0.03%
2018/09/19	1	27.70	1	27.05	26.10	0	9,896	0.00%
2018/09/18	0	0.00	1	27.10	27.05	-1	10,056	-0.01%
2018/09/17	3	28.50	0	0.00	28.30	3	10,357	0.03%
2018/09/14	0	0.00	4	29.08	29.15	-4	10,728	-0.04%
2018/09/13	1	28.20	1	27.95	28.05	0	11,463	0.00%
2018/09/10	1	28.30	2	28.05	27.60	-1	13,046	-0.01%
2018/09/07	2	30.00	0	0.00	29.20	2	13,757	0.01%
2018/09/06	1	30.60	0	0.00	30.75	1	13,752	0.01%
2018/09/05	0	0.00	5	30.10	30.10	-5	13,973	-0.04%
2018/09/04	7	30.53	0	0.00	30.70	7	14,600	0.05%
2018/09/03	5	30.50	0	0.00	30.65	5	15,273	0.03%
2018/08/31	1	31.65	1	31.95	31.95	0	16,229	0.00%
2018/08/30	0	0.00	6	31.94	31.60	-6	16,714	-0.04%
2018/08/29	1	31.70	1	32.00	32.00	0	16,823	0.00%
2018/08/28	0	0.00	1	31.30	31.50	-1	17,053	-0.01%
2018/08/27	8	31.54	9	31.04	31.75	-1	17,207	-0.01%
2018/08/24	1	30.20	2	30.45	30.25	-1	17,313	-0.01%
2018/08/23	6	29.60	22	29.92	30.10	-16	17,569	-0.09%
2018/08/22	1	30.90	1	31.00	31.00	0	17,961	0.00%
2018/08/20	9	30.97	1	30.85	30.65	8	18,516	0.04%
2018/08/17	1	33.00	0	0.00	32.00	1	18,555	0.01%
2018/08/14	1	32.85	0	0.00	33.45	1	19,038	0.01%
2018/08/13	1	33.00	15	33.10	32.75	-14	19,633	-0.07%
2018/08/10	8	35.04	0	0.00	34.20	8	19,823	0.04%
2018/08/09	5	35.46	7	35.49	34.75	-2	19,800	-0.01%
2018/08/08	7	34.75	3	34.72	34.65	4	19,775	0.02%
2018/08/07	1	34.90	14	35.01	34.60	-13	19,894	-0.07%
2018/08/06	7	34.94	7	34.96	35.80	0	20,165	0.00%
2018/08/03	11	34.55	12	34.28	33.90	-1	20,322	0.00%
2018/08/02	12	33.93	1	33.90	33.85	11	20,373	0.05%
2018/08/01	7	35.01	21	34.91	33.80	-14	20,219	-0.07%
2018/07/31	9	33.68	4	33.63	34.40	5	19,846	0.03%
2018/07/30	14	33.15	1	32.90	33.40	13	19,562	0.07%
2018/07/27	22	32.31	36	32.77	32.65	-14	19,234	-0.07%
2018/07/26	0	0.00	1	30.25	30.30	-1	18,826	-0.01%
2018/07/25	0	0.00	13	30.10	29.80	-13	18,738	-0.07%
2018/07/24	16	29.61	3	29.95	30.00	13	18,598	0.07%
2018/07/23	3	28.65	34	28.11	28.80	-31	18,515	-0.17%
2018/07/20	15	29.32	22	29.46	28.35	-7	18,440	-0.04%
2018/07/19	51	28.97	16	29.33	29.50	35	18,334	0.19%
2018/07/18	1	28.95	3	29.00	28.90	-2	18,219	-0.01%
2018/07/17	0	0.00	2	31.05	30.45	-2	18,065	-0.01%
2018/07/16	7	31.07	4	31.33	31.45	3	17,978	0.02%
2018/07/13	2	30.53	8	30.62	30.40	-6	17,879	-0.03%
2018/07/12	6	30.35	3	30.12	30.10	3	17,783	0.02%
2018/07/11	7	30.80	2	30.40	30.00	5	17,682	0.03%
2018/07/10	12	30.12	11	30.22	30.25	1	17,478	0.01%
2018/07/09	6	31.88	20	33.72	31.40	-14	17,027	-0.08%
2018/07/06	38	33.75	25	34.23	33.60	13	16,681	0.08%
2018/07/05	5	34.70	22	34.35	33.40	-17	16,143	-0.11%
2018/07/03	1	32.15	18	33.06	32.00	-17	15,509	-0.11%
2018/07/02	7	32.69	17	32.58	32.50	-10	15,395	-0.06%
2018/06/29	38	33.60	12	33.82	33.05	26	15,283	0.17%
2018/06/28	2	32.90	2	32.45	32.60	0	15,037	0.00%
2018/06/27	3	33.32	12	33.31	32.60	-9	14,940	-0.06%
2018/06/26	19	32.06	24	31.86	32.65	-5	14,724	-0.03%
2018/06/25	27	33.14	24	34.41	31.80	3	14,349	0.02%
2018/06/22	62	36.62	37	36.41	35.10	25	13,970	0.18%
2018/06/21	69	35.81	70	36.50	36.65	-1	13,198	-0.01%
2018/06/20	11	33.95	16	33.48	33.35	-5	12,257	-0.04%
2018/06/19	36	34.12	26	34.39	34.45	10	11,924	0.08%
2018/06/15	18	34.04	58	34.11	33.80	-40	11,479	-0.35%
2018/06/14	2	31.95	19	31.95	31.95	-17	10,659	-0.16%
2018/06/13	26	30.67	17	30.17	29.05	9	10,553	0.09%
2018/06/12	82	31.62	43	31.42	29.80	39	10,228	0.38%
2018/06/11	31	30.32	19	29.97	31.35	12	9,569	0.13%
2018/06/08	71	29.21	69.1	29.52	28.50	1.9	8,927	0.02%
2018/06/07	6	26.60	3	26.80	28.05	3	7,940	0.04%
2018/06/06	1	25.25	26	25.74	25.50	-25	7,438	-0.34%
2018/06/05	34	26.03	20	26.22	25.55	14	7,312	0.19%
2018/06/04	32	25.22	56	25.32	25.20	-24	7,085	-0.34%
2018/06/01	38	25.78	10	25.88	25.75	28	6,899	0.41%
2018/05/31	47	27.64	23	27.70	26.60	24	6,816	0.35%
2018/05/30	13	28.29	22	28.25	28.00	-9	6,585	-0.14%
2018/05/29	67	27.12	47	27.41	28.25	20	5,976	0.33%
2018/05/28	25	26.05	32	25.85	25.70	-7	5,541	-0.13%
2018/05/25	3	25.77	3	25.62	25.25	0	5,260	0.00%
2018/05/24	5	25.60	6	25.33	25.35	-1	5,062	-0.02%
2018/05/23	13	25.45	37	25.69	25.15	-24	4,873	-0.49%
2018/05/22	11	24.65	6	24.42	24.50	5	4,464	0.11%
2018/05/21	46	25.22	8.9	25.31	25.30	37.2	4,290	0.87%
2018/05/18	10	22.95	17	23.23	24.05	-7	3,638	-0.19%
2018/05/17	12	21.98	11	22.28	21.90	1	3,352	0.03%
2018/05/16	7	23.49	30	23.38	23.10	-23	3,219	-0.71%
2018/05/15	6	22.94	4	22.79	22.80	2	2,984	0.07%
2018/05/14	32	22.59	232	22.35	23.50	-200	2,850	-7.02%	大賣/鉅額交易
2018/05/11	237	21.68	5	21.57	21.75	232	2,402	9.66%	大買/鉅額交易
2018/05/10	6	19.65	2	19.68	19.80	4	1,999	0.20%
2018/05/08	1	17.90	2	17.80	17.90	-1	1,782	-0.06%
2018/05/04	0	0.00	1	17.60	17.35	-1	1,808	-0.06%
2018/05/03	1	16.90	0	0.00	17.40	1	1,821	0.05%
2018/04/26	2	16.65	0	0.00	16.65	2	2,005	0.10%
2018/04/23	1	17.10	0	0.00	17.20	1	2,312	0.04%
2018/04/20	0	0.00	1	17.60	17.70	-1	2,530	-0.04%
2018/04/19	0	0.00	1	17.60	17.90	-1	2,824	-0.04%
2018/04/17	1	17.15	1	17.45	17.05	0	2,858	0.00%
2018/04/12	0	0.00	2	17.90	17.70	-2	3,433	-0.06%
2018/04/11	2	17.95	0	0.00	17.80	2	3,481	0.06%
2018/04/10	0	0.00	1	17.10	17.20	-1	3,470	-0.03%
2018/03/29	0.2	18.05	0	0.00	18.10	0.2	3,540	0.01%
2018/03/27	0	0.00	4	19.00	18.95	-4	3,559	-0.11%
2018/03/22	0	0.00	1	18.80	18.80	-1	3,581	-0.03%
2018/03/21	0	0.00	7	19.05	18.95	-7	3,629	-0.19%
2018/03/16	1	19.20	0	0.00	19.20	1	3,599	0.03%
2018/03/15	7	19.85	0	0.00	19.40	7	3,589	0.20%
2018/03/14	0	0.00	1	19.60	19.60	-1	3,582	-0.03%
2018/03/13	1	19.15	0	0.00	19.30	1	3,572	0.03%
2018/03/09	1	18.90	0	0.00	18.95	1	3,546	0.03%
2018/03/07	0	0.00	1	19.45	18.65	-1	3,520	-0.03%
2018/03/06	6	19.96	4	19.78	19.60	2	3,511	0.06%
2018/03/01	0	0.00	1	17.90	17.95	-1	3,374	-0.03%
2018/02/27	1	17.80	0	0.00	17.85	1	3,378	0.03%
2018/02/09	2	15.90	1	16.80	17.20	1	3,323	0.03%
2018/02/08	0	0.00	4	16.60	16.50	-4	3,265	-0.12%
2018/02/07	0	0.00	1	17.20	16.90	-1	3,256	-0.03%
2018/02/06	2	16.58	0	0.00	16.80	2	3,261	0.06%
2018/02/05	1	18.40	0	0.00	18.35	1	3,204	0.03%
2018/01/30	0	0.00	5	19.35	19.30	-5	3,279	-0.15%
2018/01/29	1	19.55	0	0.00	19.50	1	3,281	0.03%
2018/01/25	3	20.55	2	20.40	19.65	1	3,269	0.03%
2018/01/24	0	0.00	1	20.65	20.70	-1	3,200	-0.03%
2018/01/23	5	20.56	1	20.95	20.50	4	3,194	0.13%
2018/01/22	0	0.00	1	21.15	21.10	-1	3,165	-0.03%
2018/01/19	1	20.75	0	0.00	20.85	1	3,165	0.03%
2018/01/18	7	22.64	6	22.69	21.30	1	3,074	0.03%
2018/01/17	1	22.10	2	21.83	22.20	-1	2,943	-0.03%
2018/01/16	31	22.18	33	22.08	22.10	-2	2,876	-0.07%
2018/01/15	12	22.09	1	22.20	22.20	11	2,692	0.41%
2018/01/10	2	20.40	11	20.96	19.90	-9	2,405	-0.37%
2018/01/09	11	20.63	10	19.48	20.85	1	2,221	0.05%
2018/01/05	7	18.20	2	18.70	18.95	5	1,943	0.26%