光洋科 (1785)-凱基-竹北券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光洋科 (1785)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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	8	61.13	12	61.18	60.70	-4	16,878	-0.02%
2024/11/21	3	60.03	3	60.50	60.50	0	17,085	0.00%
2024/11/20	4	60.20	3	60.33	60.20	1	17,380	0.01%
2024/11/19	0	0.00	3	58.80	60.00	-3	17,701	-0.02%
2024/11/18	12.3	58.52	3	57.37	57.30	9.3	18,358	0.05%
2024/11/15	4	60.80	2	61.20	61.30	2	18,429	0.01%
2024/11/14	5	61.24	33	61.25	60.90	-28	18,855	-0.15%
2024/11/13	3	63.23	0	0.00	62.50	3	19,155	0.02%
2024/11/12	16	63.87	0	0.00	63.90	16	19,271	0.08%
2024/11/11	2	65.50	4	65.70	65.60	-2	19,266	-0.01%
2024/11/07	10	65.80	17	66.69	65.70	-7	19,491	-0.04%
2024/11/06	5	66.40	1	66.10	66.10	4	19,474	0.02%
2024/11/05	2	64.10	3	64.87	64.60	-1	19,685	-0.01%
2024/11/04	2	63.35	2	63.20	64.20	0	19,935	0.00%
2024/11/01	7	60.99	3	61.53	62.40	4	20,156	0.02%
2024/10/30	3	62.30	5	62.82	63.10	-2	20,146	-0.01%
2024/10/29	7	62.70	0	0.00	62.50	7	20,269	0.03%
2024/10/28	10	64.75	11.1	63.94	63.90	-1.1	20,332	-0.01%
2024/10/25	7	64.61	6	64.60	65.00	1	20,384	0.00%
2024/10/24	7	66.06	7	66.26	64.90	0	20,579	0.00%
2024/10/23	30	66.48	34.1	66.34	66.20	-4.1	20,629	-0.02%
2024/10/22	10	65.73	4	65.60	66.60	6	20,640	0.03%
2024/10/21	4	64.45	6	64.88	65.60	-2	20,880	-0.01%
2024/10/18	10.1	65.92	7.2	64.64	64.20	2.9	21,531	0.01%
2024/10/17	10	65.11	17	65.48	66.10	-7	21,743	-0.03%
2024/10/16	12	62.72	8.2	63.12	63.10	3.8	21,772	0.02%
2024/10/15	16.1	63.81	21	63.85	63.70	-4.9	22,077	-0.02%
2024/10/14	6.1	63.07	6	62.83	62.80	0.1	22,303	0.00%
2024/10/11	42	64.54	29	63.95	63.40	13	22,738	0.06%
2024/10/09	11	63.94	6	63.60	63.00	5	23,195	0.02%
2024/10/08	7.2	64.33	5	64.28	64.50	2.2	24,097	0.01%
2024/10/07	3	64.20	3	64.03	65.30	0	25,135	0.00%
2024/10/04	8.1	64.02	7	64.31	63.20	1.1	26,984	0.00%
2024/10/01	6.1	64.94	9	65.47	66.10	-3	28,410	-0.01%
2024/09/30	5.2	65.37	17.1	65.51	65.20	-12	30,118	-0.04%
2024/09/27	17	67.49	16	68.37	66.40	1	30,939	0.00%
2024/09/26	12.2	69.67	21	68.97	67.30	-8.8	31,229	-0.03%
2024/09/25	8.1	67.67	34	67.42	68.20	-25.9	31,016	-0.08%
2024/09/24	5.4	67.38	5	67.46	67.10	0.4	31,265	0.00%
2024/09/23	24.5	69.19	18	70.24	68.00	6.5	31,722	0.02%
2024/09/20	67.1	70.69	27.1	70.00	69.30	40	32,083	0.12%
2024/09/19	28	69.32	34.9	69.59	70.10	-6.8	32,738	-0.02%
2024/09/18	39	69.11	42	69.05	67.20	-3	33,381	-0.01%
2024/09/16	26	66.72	36.5	67.29	67.50	-10.4	33,291	-0.03%
2024/09/13	16	63.55	21	64.03	64.20	-5	32,958	-0.02%
2024/09/12	3.8	60.49	0	0.00	60.30	3.8	33,337	0.01%
2024/09/11	2.1	58.46	2	58.85	59.20	0.1	33,704	0.00%
2024/09/10	5.1	59.60	4	58.48	58.20	1.1	34,236	0.00%
2024/09/09	10.7	59.53	5	59.76	59.70	5.7	34,498	0.02%
2024/09/06	3.2	60.85	0.2	60.80	61.00	3	35,303	0.01%
2024/09/05	6.1	61.62	0	0.00	61.00	6.1	35,237	0.02%
2024/09/04	29.1	61.69	11	61.55	61.20	18.1	35,124	0.05%
2024/09/03	33	67.16	21.1	67.32	66.10	11.9	34,854	0.03%
2024/09/02	57.2	68.08	50.4	68.60	68.30	6.8	34,520	0.02%
2024/08/30	29.5	66.44	14.3	66.49	66.20	15.2	33,567	0.05%
2024/08/29	2	61.91	5	62.00	62.90	-3	32,735	-0.01%
2024/08/28	2	62.75	1	63.50	62.90	1	32,771	0.00%
2024/08/27	1.1	62.74	3	62.83	63.10	-1.9	32,892	-0.01%
2024/08/26	10	63.31	28	65.14	63.10	-18	33,215	-0.05%
2024/08/23	6	61.07	4	61.33	63.30	2	33,316	0.01%
2024/08/22	34	64.71	39	64.76	62.70	-5	33,218	-0.01%
2024/08/21	43.1	64.71	21	65.23	65.00	22.1	32,994	0.07%
2024/08/20	74.2	64.95	71	65.43	65.20	3.2	32,695	0.01%
2024/08/19	1.5	62.96	1	63.70	62.90	0.5	32,098	0.00%
2024/08/16	24	63.63	13.5	62.99	62.90	10.5	32,031	0.03%
2024/08/15	5	60.66	7	61.11	62.90	-2	31,861	-0.01%
2024/08/14	19.1	59.97	69	59.69	59.80	-49.9	31,642	-0.16%
2024/08/13	5	59.02	0	0.00	58.90	5	31,516	0.02%
2024/08/12	2	57.71	3.1	57.72	58.70	-1.1	31,507	0.00%
2024/08/09	2	59.00	8	59.33	58.20	-6	31,370	-0.02%
2024/08/08	6.1	58.05	4	58.50	57.70	2.1	31,136	0.01%
2024/08/07	33.1	59.60	19	59.68	59.60	14.1	31,012	0.05%
2024/08/06	14.1	55.67	14	55.31	57.30	0.1	30,666	0.00%
2024/08/05	1.4	56.56	39	55.68	55.60	-37.6	30,313	-0.12%
2024/08/02	1.3	61.78	0	0.00	61.40	1.3	30,055	0.00%
2024/08/01	9	64.22	4	64.73	63.50	5	29,954	0.02%
2024/07/31	41	63.22	0	0.00	63.20	41	29,836	0.14%
2024/07/30	4.1	61.62	14.2	62.47	63.00	-10.1	29,745	-0.03%
2024/07/29	6.4	63.38	7.2	63.09	60.90	-0.8	29,633	0.00%
2024/07/26	3.2	63.31	2	63.15	63.00	1.2	29,378	0.00%
2024/07/23	32.1	65.23	30.5	64.92	64.90	1.6	29,187	0.01%
2024/07/22	17	64.04	25	64.06	63.20	-8	28,974	-0.03%
2024/07/19	70.1	68.99	56	66.18	65.00	14.1	28,585	0.05%
2024/07/18	18	71.34	6.2	71.35	71.40	11.9	27,870	0.04%
2024/07/17	15	72.04	21	71.82	71.50	-6	27,380	-0.02%
2024/07/16	36.2	71.33	31.2	71.88	70.20	5.1	27,095	0.02%
2024/07/15	18	71.69	7.1	71.69	71.10	10.9	26,835	0.04%
2024/07/12	50.9	73.11	39	73.28	72.20	11.9	26,557	0.04%
2024/07/11	33	75.29	29	75.09	74.90	4	26,162	0.02%
2024/07/10	37	74.25	31	73.98	74.00	6	25,597	0.02%
2024/07/09	46.1	73.71	62	73.53	71.90	-15.9	25,082	-0.06%
2024/07/08	91.5	74.51	74.1	74.48	73.40	17.4	24,072	0.07%
2024/07/05	55	71.12	104	71.18	75.30	-49	22,209	-0.22%	大賣/
2024/07/04	79	69.54	54	70.13	68.50	25	20,746	0.12%
2024/07/03	75.5	66.51	38	66.50	66.80	37.5	19,086	0.20%
2024/07/02	35	64.18	30.4	64.16	63.10	4.6	18,279	0.03%
2024/07/01	14.2	64.29	30	64.13	64.00	-15.9	17,710	-0.09%
2024/06/28	13	66.00	101	66.07	65.30	-88	17,412	-0.51%	大賣/
2024/06/27	16.2	66.32	20	66.63	65.30	-3.8	17,079	-0.02%
2024/06/26	56.5	68.00	26	67.65	67.50	30.5	16,665	0.18%
2024/06/25	49.3	65.19	45.1	65.78	69.00	4.2	16,317	0.03%
2024/06/24	60	68.07	29	67.81	66.50	31	14,978	0.21%
2024/06/21	29.2	62.06	116.1	63.72	66.20	-86.9	13,527	-0.64%	大賣/
2024/06/20	34	59.37	30	59.98	60.20	4	12,674	0.03%
2024/06/19	83.3	59.13	59	59.41	58.00	24.3	12,249	0.20%
2024/06/18	3	56.77	33	56.86	56.60	-30	11,938	-0.25%
2024/06/17	29.2	55.95	31.3	56.17	55.70	-2.1	12,113	-0.02%
2024/06/14	24	52.92	10	52.73	52.20	14	11,714	0.12%
2024/06/13	11	52.21	36	52.53	53.40	-25	11,331	-0.22%
2024/06/12	1	48.35	0	0.00	48.55	1	10,444	0.01%
2024/06/07	5	49.45	9	49.03	49.45	-4	10,442	-0.04%
2024/06/06	4	47.55	17	48.67	47.75	-13	10,370	-0.13%
2024/06/05	5.1	47.84	0	0.00	47.75	5.1	10,350	0.05%
2024/06/04	11	49.15	5	49.86	48.90	6	10,442	0.06%
2024/06/03	7.1	49.07	0	0.00	48.85	7.1	10,868	0.07%
2024/05/31	13	49.24	3	49.45	49.75	10	10,827	0.09%
2024/05/30	42	51.32	21.2	50.58	50.40	20.9	10,703	0.19%
2024/05/29	11	49.79	21	50.02	50.30	-10	10,433	-0.10%
2024/05/28	2.2	48.44	5	47.65	48.15	-2.8	10,051	-0.03%
2024/05/27	1.4	47.75	5	47.69	47.65	-3.6	9,949	-0.04%
2024/05/24	1	46.60	2	47.00	46.70	-1	9,928	-0.01%
2024/05/23	1.5	46.88	2	46.80	47.10	-0.5	9,946	-0.01%
2024/05/22	8	46.98	17	47.56	47.80	-9	9,843	-0.09%
2024/05/21	19.5	46.40	13	46.35	46.95	6.5	9,706	0.07%
2024/05/20	22	44.61	2	44.15	44.50	20	9,498	0.21%
2024/05/17	5	44.47	44	44.65	43.80	-39	9,342	-0.42%
2024/05/16	24	45.35	2	45.20	44.90	22	9,325	0.24%
2024/05/15	0	0.00	4	44.75	44.60	-4	9,491	-0.04%
2024/05/10	0	0.00	2	43.00	42.95	-2	9,582	-0.02%
2024/05/09	0.3	43.50	2	44.25	43.00	-1.7	9,551	-0.02%
2024/05/08	42	43.51	0	0.00	44.45	42	9,508	0.44%
2024/05/06	1	42.95	1	43.15	43.15	0	9,433	0.00%
2024/05/03	4	44.81	0	0.00	43.40	4	9,391	0.04%
2024/05/02	0	0.00	20	44.06	44.70	-20	9,343	-0.21%
2024/04/30	1	44.55	0	0.00	44.50	1	9,349	0.01%
2024/04/29	0	0.00	0	44.60	45.00	0	9,405	0.00%
2024/04/25	0	0.00	1	44.35	44.40	-1	9,368	-0.01%
2024/04/24	1	45.20	0	0.00	45.10	1	9,332	0.01%
2024/04/23	13	44.63	2	44.20	44.15	11	9,307	0.12%
2024/04/22	4	44.63	2	44.90	44.20	2	9,274	0.02%
2024/04/19	9	45.41	0.2	45.85	46.25	8.8	9,165	0.10%
2024/04/18	1.4	47.87	0	0.00	47.80	1.4	8,999	0.02%
2024/04/17	1	49.00	21	49.09	48.95	-20	8,892	-0.22%
2024/04/16	12.1	48.06	27	47.67	47.30	-14.9	8,740	-0.17%
2024/04/15	13	50.75	22	50.74	48.75	-9	8,511	-0.11%
2024/04/12	8	48.63	2	49.15	48.75	6	8,019	0.07%
2024/04/11	9	48.40	8	48.22	48.10	1	7,909	0.01%
2024/04/10	14	49.79	9	49.44	49.05	5	7,808	0.06%
2024/04/09	10	49.56	15	49.89	49.60	-5	7,656	-0.07%
2024/04/08	6	48.63	0	0.00	48.70	6	7,433	0.08%
2024/04/03	1	47.45	0	0.00	47.90	1	7,262	0.01%
2024/04/02	1	47.85	1.1	48.43	47.85	-0.1	7,177	0.00%
2024/04/01	3	48.92	1	48.55	48.55	2	7,064	0.03%
2024/03/29	22	49.33	8	49.56	49.55	14	6,895	0.20%
2024/03/28	22.1	50.67	1	51.90	49.55	21.1	6,529	0.32%
2024/03/27	8	48.76	12	48.78	50.10	-4	5,985	-0.07%
2024/03/26	4.1	47.44	5	47.48	47.40	-0.9	5,732	-0.02%
2024/03/25	1	49.45	4.6	48.88	48.60	-3.6	5,586	-0.06%
2024/03/22	38.3	49.59	21	49.03	49.00	17.3	5,434	0.32%
2024/03/21	45.1	50.68	17	50.48	50.00	28	5,201	0.54%
2024/03/20	28	49.69	31	48.83	49.55	-3	4,624	-0.06%
2024/03/19	2.8	46.54	0	0.00	46.25	2.8	3,990	0.07%
2024/03/18	13	44.87	13	44.70	44.95	0	3,809	0.00%
2024/03/15	3	43.50	3	43.90	43.50	0	3,753	0.00%
2024/03/14	4	43.30	3.4	43.99	44.25	0.6	3,720	0.02%
2024/03/13	13	44.20	4	44.00	43.70	9	3,689	0.24%
2024/03/11	1	43.30	1	43.30	42.90	0	3,608	0.00%
2024/03/08	12	45.02	2	45.45	44.00	10	3,594	0.28%
2024/03/07	42	47.16	15.5	47.99	46.20	26.5	3,465	0.76%
2024/03/06	2	45.05	5	45.04	45.90	-3	2,950	-0.10%
2024/03/05	11.5	45.27	0	0.00	44.85	11.5	2,880	0.40%
2024/03/04	4	45.07	45.8	45.35	45.30	-41.8	2,797	-1.49%
2024/03/01	0.2	44.05	2	44.15	43.90	-1.8	2,656	-0.07%
2024/02/29	5.2	44.01	0	0.00	44.25	5.2	2,641	0.20%
2024/02/27	1	44.50	3	44.55	43.40	-2	2,606	-0.08%
2024/02/26	20	44.36	3	44.52	44.50	17	2,614	0.65%
2024/02/23	5	43.19	10	42.92	42.65	-5	2,586	-0.19%
2024/02/22	3	43.35	4.2	43.35	43.35	-1.2	2,538	-0.05%
2024/02/21	2	44.05	3	44.54	44.50	-1	2,499	-0.04%
2024/02/20	1	43.20	1	43.45	43.50	0	2,392	0.00%
2024/02/19	9.2	43.89	0	0.00	43.35	9.2	2,339	0.39%
2024/02/16	18	44.42	70	44.18	44.15	-52	2,236	-2.33%
2024/02/15	19	41.44	16	41.24	42.15	3	1,977	0.15%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/02/01	14	39.50	0	0.00	39.40	14	1,815	0.77%
2024/01/31	1	39.45	1	39.50	39.45	0	1,862	0.00%
2024/01/29	0	40.05	3.1	40.40	40.05	-3.1	2,053	-0.15%
2024/01/26	1.1	40.00	7	39.98	40.20	-5.9	2,018	-0.29%
2024/01/25	1	40.10	0	40.00	39.75	1	2,014	0.05%
2024/01/24	14	40.12	0	0.00	40.05	14	2,009	0.70%
2024/01/23	1	40.15	1	39.75	39.85	0	2,068	0.00%
2024/01/22	1	39.00	1	38.90	38.75	0	2,115	0.00%
2024/01/17	6	37.39	0	0.00	37.10	6	2,362	0.25%
2024/01/11	1	38.10	2	38.10	38.25	-1	2,863	-0.03%
2024/01/10	0	0.00	42	38.02	38.00	-42	2,889	-1.45%
2024/01/09	0	37.95	0	0.00	37.85	0	2,904	0.00%
2024/01/03	0	38.70	0	0.00	38.65	0	3,031	0.00%
2023/12/29	1	38.80	11	38.85	38.85	-10	3,022	-0.33%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/22	1	38.95	7	38.85	38.85	-6	2,995	-0.20%
2023/12/18	2	39.85	0	0.00	39.40	2	2,978	0.07%
2023/12/14	2	39.75	3	40.00	39.95	-1	2,955	-0.03%
2023/12/13	0	0.00	2	39.73	39.75	-2	2,957	-0.07%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/11	1	39.20	0	0.00	39.15	1	2,956	0.03%
2023/12/08	3	39.25	0	0.00	39.00	3	2,957	0.10%
2023/12/07	1	39.55	1	39.50	39.10	0	2,936	0.00%
2023/12/06	0	39.55	0	0.00	39.35	0	2,924	0.00%
2023/12/05	9	39.93	0	0.00	39.90	9	2,901	0.31%
2023/12/04	0	0.00	13.5	40.80	41.25	-13.5	2,848	-0.47%
2023/12/01	0	0.00	6	40.50	40.10	-6	2,772	-0.22%
2023/11/29	5	40.30	1	41.30	40.30	4	2,772	0.14%
2023/11/28	0	0.00	1	40.45	40.40	-1	2,760	-0.04%
2023/11/23	2	41.70	2	41.78	40.85	0	2,742	0.00%
2023/11/22	0	0.00	3.1	41.17	41.15	-3.1	2,657	-0.12%
2023/11/21	0	0.00	4	40.69	40.50	-4	2,587	-0.15%
2023/11/20	0	0.00	5	40.68	40.55	-5	2,567	-0.19%
2023/11/16	1	39.55	1	39.10	39.60	0	2,493	0.00%
2023/11/15	1	39.40	0	39.40	39.40	1	2,486	0.04%
2023/11/07	23	40.13	15	40.05	40.05	8	2,471	0.32%
2023/11/06	4	40.88	21	41.09	40.80	-17	2,458	-0.69%
2023/11/03	2	39.20	3	39.38	39.45	-1	2,315	-0.04%
2023/11/02	0	0.00	0.3	39.30	39.10	-0.3	2,323	-0.01%
2023/10/31	1	39.25	2	39.62	39.10	-1	2,725	-0.04%
2023/10/30	14	40.57	2.3	40.48	40.80	11.7	3,481	0.34%
2023/10/26	1	39.60	0	0.00	40.00	1	3,376	0.03%
2023/10/25	22	40.45	16	40.54	40.20	6	3,416	0.18%
2023/10/24	1	39.60	0	0.00	39.20	1	3,341	0.03%
2023/10/23	4	39.73	0	0.00	39.70	4	3,298	0.12%
2023/10/20	1.2	40.20	13.1	40.02	39.65	-12	3,099	-0.39%
2023/10/19	0	0.00	1	38.65	38.80	-1	2,914	-0.03%
2023/10/18	12	38.33	0	0.00	38.05	12	2,917	0.41%
2023/10/17	11	38.60	0	0.00	38.60	11	2,897	0.38%
2023/10/16	17	38.97	1	38.40	38.40	16	2,903	0.55%
2023/10/11	1	37.95	1	37.40	37.40	0	2,880	0.00%
2023/10/03	0	0.00	3	36.90	36.90	-3	3,253	-0.09%
2023/10/02	0	0.00	3	36.85	36.80	-3	3,285	-0.09%
2023/09/18	0.1	38.00	0	0.00	37.85	0.1	3,821	0.00%
2023/09/15	0	0.00	1	37.75	37.75	-1	3,803	-0.03%
2023/09/06	0	0.00	21	37.40	37.15	-21	4,156	-0.51%
2023/09/05	0	0.00	5	37.44	37.65	-5	4,174	-0.12%
2023/09/04	0.4	37.40	0	0.00	37.60	0.4	4,203	0.01%
2023/08/31	3	36.95	3	36.90	37.50	0	4,358	0.00%
2023/08/21	0	0.00	42	35.45	35.45	-42	4,624	-0.91%
2023/08/18	3	36.15	6	38.40	35.60	-3	4,850	-0.06%
2023/08/15	0	0.00	0.2	35.50	35.50	-0.2	4,916	0.00%
2023/08/11	0.4	36.30	0	0.00	36.40	0.4	4,859	0.01%
2023/08/10	1	37.15	20	37.30	37.10	-19	4,828	-0.39%
2023/08/08	0	0.00	3	37.65	37.75	-3	4,765	-0.06%
2023/08/07	43	37.27	41	37.54	37.55	2	4,735	0.04%
2023/08/04	36.1	37.51	0	0.00	37.25	36.1	4,646	0.78%
2023/08/02	43	41.01	24.5	41.17	41.35	18.5	4,297	0.43%
2023/08/01	1	37.90	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	37.80	0	0.00	37.60	1	3,499	0.03%
2023/07/28	5.1	37.85	1	37.85	37.80	4.1	3,457	0.12%
2023/07/27	3	36.25	9	37.97	38.20	-6	3,365	-0.18%
2023/07/26	2	35.95	7	36.28	36.15	-5	3,277	-0.15%
2023/07/25	4	36.06	0	0.00	36.15	4	3,276	0.12%
2023/07/24	0.1	35.80	0	0.00	35.60	0.1	3,270	0.00%
2023/07/21	2	36.80	0	0.00	36.60	2	3,243	0.06%
2023/07/19	3	37.60	1	37.70	37.00	2	3,239	0.06%
2023/07/18	1	38.60	0	0.00	38.20	1	3,235	0.03%
2023/07/17	2	38.93	5	39.00	39.10	-3	3,200	-0.09%
2023/07/14	8	38.75	0	0.00	38.55	8	3,193	0.25%
2023/07/13	2	38.50	5	38.50	38.35	-3	3,231	-0.09%
2023/07/12	4	38.53	0	0.00	38.50	4	3,227	0.12%
2023/07/11	6	39.49	0	0.00	39.15	6	3,190	0.19%
2023/07/10	10	40.20	4	40.03	40.95	6	3,058	0.20%
2023/07/07	1	39.25	0	0.00	39.20	1	2,909	0.03%
2023/07/06	5	39.45	20	39.40	39.45	-15	2,912	-0.52%
2023/07/05	1	39.40	4	39.30	39.10	-3	2,871	-0.10%
2023/06/30	0	0.00	6	38.10	38.35	-6	2,848	-0.21%
2023/06/29	20	38.40	0	0.00	38.30	20	2,825	0.71%
2023/06/28	1	38.40	0	0.00	38.45	1	2,804	0.04%
2023/06/27	15.3	40.32	0	0.00	38.95	15.3	2,766	0.55%
2023/06/26	2	39.40	5	39.56	39.45	-3	2,568	-0.12%
2023/06/21	0.5	38.20	0	0.00	38.25	0.5	2,470	0.02%
2023/06/16	1	38.80	6	39.07	38.80	-5	2,542	-0.20%
2023/06/14	0	0.00	10	39.05	38.80	-10	2,531	-0.40%
2023/06/13	11	39.67	0	0.00	39.10	11	2,512	0.44%
2023/06/09	0	0.00	1	38.10	38.35	-1	2,359	-0.04%
2023/06/08	1	38.60	1	38.65	38.55	0	2,348	0.00%
2023/06/07	1.1	39.21	0.1	39.15	39.25	1	2,324	0.04%
2023/06/01	1	37.00	2	37.00	36.95	-1	2,145	-0.05%
2023/05/29	1	37.50	0	0.00	37.40	1	2,132	0.05%
2023/05/26	0.1	37.80	0	0.00	37.55	0.1	2,113	0.00%
2023/05/25	2	39.33	7	39.17	38.85	-5	2,011	-0.25%
2023/05/24	4	39.41	4	38.95	39.55	0	1,899	0.00%
2023/05/12	0	0.00	0.1	35.80	35.55	-0.1	1,599	-0.01%
2023/05/08	5	36.60	0	0.00	36.55	5	1,752	0.29%
2023/05/05	2	37.30	5	37.20	37.10	-3	1,907	-0.16%
2023/05/02	0	0.00	5	36.65	36.55	-5	2,100	-0.24%
2023/04/21	1	35.70	0	0.00	35.65	1	2,072	0.05%
2023/04/19	0	0.00	2	37.40	37.10	-2	2,043	-0.10%
2023/04/18	1	37.60	6	38.05	37.75	-5	2,022	-0.25%
2023/04/17	0	0.00	2	38.00	37.95	-2	1,985	-0.10%
2023/04/12	1	37.65	1	37.70	37.40	0	1,925	0.00%
2023/04/11	0	0.00	3	37.37	37.50	-3	1,903	-0.16%
2023/04/10	0.4	37.10	0	0.00	37.10	0.4	1,866	0.02%
2023/04/06	5	37.05	5	37.70	36.75	0	1,842	0.00%
2023/03/31	1	36.45	4	36.55	36.55	-3	1,804	-0.17%
2023/03/29	1	36.65	0	0.00	36.35	1	1,817	0.06%
2023/03/28	1	36.60	0	0.00	36.40	1	1,827	0.05%
2023/03/27	2	36.93	0	0.00	36.90	2	1,819	0.11%
2023/03/23	0	0.00	3	36.88	36.85	-3	1,803	-0.17%
2023/03/22	1	36.25	0.2	36.45	36.35	0.8	1,784	0.05%
2023/03/21	1	36.85	2	37.45	36.75	-1	1,759	-0.06%
2023/03/20	0	36.40	0	0.00	36.55	0	1,723	0.00%
2023/03/16	7	36.95	6	37.38	35.95	1	1,702	0.06%
2023/03/14	7	37.54	6	36.89	36.10	1	1,768	0.06%
2023/03/13	2	35.90	2	36.60	36.10	0	1,747	0.00%
2023/03/09	0	0.00	1	37.20	37.20	-1	1,778	-0.06%
2023/03/08	1	37.20	0	0.00	37.85	1	1,784	0.06%
2023/03/07	0	37.50	3	37.20	37.55	-3	1,773	-0.17%
2023/03/06	0	0.00	1	36.90	37.05	-1	1,774	-0.06%
2023/03/02	2	36.40	2	36.43	36.40	0	1,807	0.00%
2023/03/01	2	36.48	1	36.30	36.70	1	1,910	0.05%
2023/02/22	2	36.93	0	0.00	36.90	2	1,940	0.10%
2023/02/20	0	0.00	10	37.40	37.75	-10	2,196	-0.46%
2023/02/17	0	0.00	2	37.35	37.20	-2	2,314	-0.09%
2023/02/16	10	37.15	0	0.00	37.20	10	2,344	0.43%
2023/02/15	0.1	36.75	0	0.00	36.60	0.1	2,368	0.00%
2023/02/10	1.1	37.47	1	37.05	37.00	0.1	2,397	0.00%
2023/02/09	2.2	37.83	4	38.03	37.60	-1.8	2,389	-0.08%
2023/02/08	7	38.14	6	38.42	38.60	1	2,348	0.04%
2023/02/07	1.3	37.36	0	0.00	37.60	1.3	2,297	0.05%
2023/02/06	1	38.50	0.2	38.25	38.35	0.9	2,263	0.04%
2023/02/03	10	38.71	13	38.84	38.95	-3	2,222	-0.14%
2023/02/02	3	36.95	0	0.00	37.60	3	2,048	0.15%
2023/01/31	1	34.00	1	34.45	34.65	0	1,806	0.00%
2023/01/30	0	0.00	0.3	33.75	33.75	-0.3	1,779	-0.02%
2023/01/12	0	0.00	6	33.65	33.65	-6	1,767	-0.34%
2023/01/11	0.3	33.40	0	0.00	33.25	0.3	1,762	0.02%
2023/01/09	0	0.00	2	33.40	33.45	-2	1,767	-0.11%
2023/01/05	1	33.40	0	0.00	33.25	1	1,781	0.06%
2023/01/04	0	32.55	0	0.00	32.45	0	1,767	0.00%
2023/01/03	0	0.00	1	31.95	32.25	-1	1,779	-0.06%
2022/12/28	0	0.00	1	32.75	32.00	-1	1,787	-0.06%
2022/12/21	0	0.00	1	32.05	31.75	-1	1,981	-0.05%
2022/12/09	0.2	33.65	0	0.00	33.75	0.2	2,199	0.01%
2022/12/06	4	35.34	1	34.45	34.45	3	2,152	0.14%
2022/12/05	0	0.00	20	35.15	35.25	-20	2,061	-0.97%
2022/12/02	0	0.00	1	34.25	34.30	-1	1,998	-0.05%
2022/12/01	20	34.38	0	0.00	34.10	20	1,991	1.00%
2022/11/29	0	0.00	1	33.35	33.50	-1	1,954	-0.05%
2022/11/25	0	0.00	1	33.30	33.25	-1	1,943	-0.05%
2022/11/23	2	34.50	0	0.00	34.30	2	1,908	0.10%
2022/11/18	0	0.00	1	34.05	33.40	-1	1,786	-0.06%
2022/11/16	4	34.74	2	34.35	35.00	2	1,701	0.12%
2022/11/15	0	0.00	0.1	32.82	34.45	-0.1	1,502	0.00%
2022/11/14	3	30.60	5	30.73	31.35	-2	1,397	-0.15%
2022/11/11	3	29.95	0	0.00	30.00	3	1,374	0.22%
2022/11/10	0	0.00	5	30.15	30.25	-5	1,365	-0.37%
2022/11/09	2	30.28	1	30.20	30.20	1	1,380	0.07%
2022/11/04	0	0.00	2	28.90	28.85	-2	1,402	-0.14%
2022/11/01	2	28.30	1	28.25	28.25	1	1,433	0.07%
2022/10/28	1	27.75	0	0.00	27.70	1	1,482	0.07%
2022/10/24	0	0.00	5	28.93	28.40	-5	1,532	-0.33%
2022/10/21	1	28.35	0	0.00	28.10	1	1,532	0.07%
2022/10/20	3	28.67	0	0.00	28.75	3	1,533	0.20%
2022/10/19	0	0.00	2	29.40	29.50	-2	1,542	-0.13%
2022/10/18	2	28.70	0	0.00	28.95	2	1,543	0.13%
2022/10/12	1	29.00	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	0.00	1	29.80	29.60	-1	1,551	-0.06%
2022/10/07	0	0.00	1	30.85	31.20	-1	1,552	-0.06%
2022/10/05	5	31.70	2	31.20	31.15	3	1,598	0.19%
2022/10/04	0	30.55	0	0.00	30.90	0	1,645	0.00%
2022/09/30	0	0.00	7	29.05	29.90	-7	1,643	-0.43%
2022/09/29	1	29.55	0	0.00	29.60	1	1,643	0.06%
2022/09/28	1	29.50	0	0.00	29.30	1	1,639	0.06%
2022/09/27	2	32.75	0	0.00	32.50	2	1,522	0.13%
2022/09/26	0	33.05	0	0.00	32.90	0	1,518	0.00%
2022/09/16	0	0.00	1	38.75	38.05	-1	1,501	-0.07%
2022/09/15	1	36.45	2	36.10	36.10	-1	1,391	-0.07%
2022/09/14	0	0.00	16	36.20	36.20	-16	1,409	-1.14%
2022/09/06	10	36.70	1	36.65	36.65	9	1,524	0.59%
2022/09/05	0	0.00	1	37.00	36.95	-1	1,552	-0.06%
2022/08/31	2	38.53	0	0.00	38.80	2	1,577	0.13%
2022/08/26	3	39.20	0	0.00	38.90	3	1,630	0.18%
2022/08/19	0	0.00	3	38.85	39.15	-3	1,818	-0.16%
2022/08/18	3	38.60	2	38.35	38.40	1	1,800	0.06%
2022/08/15	0.5	38.80	3	38.63	39.05	-2.5	1,768	-0.14%
2022/08/11	0	0.00	1	37.10	37.10	-1	1,726	-0.06%
2022/08/04	2	34.65	12	34.73	35.40	-10	1,793	-0.56%
2022/08/02	10	36.75	0	0.00	36.75	10	1,840	0.54%
2022/07/29	0	0.00	6	37.20	37.10	-6	1,873	-0.32%
2022/07/28	1	38.10	0	0.00	37.40	1	1,935	0.05%
2022/07/27	0	0.00	1	37.75	37.70	-1	1,960	-0.05%
2022/07/22	1	39.35	0	0.00	39.00	1	2,005	0.05%
2022/07/21	1	38.60	0	0.00	39.50	1	2,058	0.05%
2022/07/12	0	35.50	0	0.00	35.35	0	2,249	0.00%
2022/07/07	0	0.00	0	38.55	38.60	0	2,306	0.00%
2022/07/04	0	39.00	1	38.45	38.25	-1	2,382	-0.04%
2022/07/01	0.3	39.50	0	0.00	38.50	0.3	2,441	0.01%
2022/06/29	1	42.30	0	0.00	42.10	1	2,445	0.04%
2022/06/28	2	43.10	0	0.00	42.75	2	2,487	0.08%
2022/06/27	1	42.15	0	0.00	42.45	1	2,651	0.04%
2022/06/21	1	40.91	0	0.00	41.70	1	2,757	0.04%
2022/06/16	0	43.80	0	0.00	43.70	0	2,789	0.00%
2022/06/14	0	0.00	1	44.05	44.70	-1	2,789	-0.04%
2022/06/10	0	0.00	1	45.85	45.90	-1	2,807	-0.04%
2022/06/09	0	0.00	2	45.75	45.80	-2	2,829	-0.07%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.75	0	0.00	45.80	1	2,932	0.03%
2022/06/02	6	46.03	0	0.00	45.95	6	3,037	0.20%
2022/05/12	0.4	45.55	0	0.00	45.00	0.4	5,589	0.01%
2022/05/11	0	0.00	1	47.25	47.35	-1	5,564	-0.02%
2022/05/10	6	47.70	0	0.00	48.95	6	5,566	0.11%
2022/05/06	0	0.00	1	49.55	49.60	-1	5,743	-0.02%
2022/05/05	0	0.00	1	50.30	50.50	-1	5,803	-0.02%
2022/04/29	1	49.00	0	0.00	49.00	1	5,825	0.02%
2022/04/28	1	48.75	0	0.00	49.00	1	5,840	0.02%
2022/04/26	0	0.00	1	49.25	49.30	-1	5,785	-0.02%
2022/04/22	0	0.00	1	51.10	51.00	-1	5,753	-0.02%
2022/04/21	1	50.80	0	0.00	50.20	1	5,684	0.02%
2022/04/19	0	0.00	5	50.00	49.90	-5	5,658	-0.09%
2022/04/15	1	50.70	3	50.73	50.20	-2	5,680	-0.04%
2022/04/13	2	50.10	0	0.00	50.00	2	5,700	0.04%
2022/04/12	5	49.20	0	0.00	49.50	5	5,785	0.09%
2022/04/08	0	0.00	3	50.02	49.95	-3	5,853	-0.05%
2022/04/07	2	50.95	2	49.93	49.45	0	6,111	0.00%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/04/01	1	51.40	0	0.00	51.50	1	6,117	0.02%
2022/03/31	2	51.65	10	51.55	51.10	-8	6,173	-0.13%
2022/03/30	9	52.57	4	51.80	51.50	5	6,164	0.08%
2022/03/29	2	50.90	1	50.60	51.60	1	6,011	0.02%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	50.40	0	0.00	50.50	0	6,080	0.00%
2022/03/23	8	50.90	0.3	50.70	50.60	7.7	6,072	0.13%
2022/03/22	3	50.90	0	0.00	50.40	3	6,054	0.05%
2022/03/21	0	0.00	2	49.55	49.40	-2	6,000	-0.03%
2022/03/18	0	0.00	2	49.10	48.95	-2	6,044	-0.03%
2022/03/15	2	48.65	0	0.00	48.20	2	6,273	0.03%
2022/03/14	0	0.00	1	49.65	49.65	-1	6,264	-0.02%
2022/03/11	0	0.00	2	50.15	50.10	-2	6,312	-0.03%
2022/03/10	0	0.00	2	50.70	50.80	-2	6,351	-0.03%
2022/03/09	0.1	48.45	1	49.55	49.25	-0.9	6,374	-0.01%
2022/03/08	2.4	48.72	10	47.84	47.65	-7.7	6,453	-0.12%
2022/03/07	3	50.00	6	50.07	49.80	-3	6,689	-0.04%
2022/03/04	1	51.20	2	51.90	51.30	-1	6,628	-0.02%
2022/03/03	0	0.00	15	50.91	51.00	-15	6,647	-0.23%
2022/03/02	2	51.65	5	51.16	51.10	-3	6,808	-0.04%
2022/03/01	1	50.90	1	51.10	51.20	0	6,827	0.00%
2022/02/25	3	51.93	2	51.50	51.80	1	6,866	0.01%
2022/02/24	55	54.97	65	53.37	50.90	-10	6,926	-0.14%
2022/02/23	18	53.14	3.2	53.86	52.90	14.8	6,216	0.24%
2022/02/22	8.2	52.51	6	52.98	53.40	2.1	6,018	0.04%
2022/02/21	5	52.08	4	52.53	53.00	1	6,049	0.02%
2022/02/18	1	51.70	0	0.00	50.70	1	5,974	0.02%
2022/02/16	1	50.90	0.3	51.00	50.90	0.7	6,871	0.01%
2022/02/15	0	0.00	3	51.17	51.20	-3	7,101	-0.04%
2022/02/14	5.4	51.62	3	51.57	50.90	2.4	7,280	0.03%
2022/02/11	0	0.00	6	51.82	51.90	-6	7,317	-0.08%
2022/02/10	0.5	51.78	3	51.50	51.70	-2.5	7,522	-0.03%
2022/02/09	20	51.45	18	51.28	51.80	2	8,019	0.02%
2022/02/08	5	50.30	6	50.13	50.30	-1	8,222	-0.01%
2022/02/07	1	48.40	1	48.90	49.70	0	8,282	0.00%
2022/01/26	2	47.00	0	0.00	46.90	2	8,426	0.02%
2022/01/25	0.5	47.35	0	0.00	46.85	0.5	9,026	0.01%
2022/01/24	1.1	47.04	0	0.00	46.95	1.1	9,842	0.01%
2022/01/21	2	48.85	7	48.81	48.80	-5	9,837	-0.05%
2022/01/18	1	49.70	0	0.00	49.90	1	10,025	0.01%
2022/01/17	1	49.20	0.1	49.40	49.20	0.9	10,129	0.01%
2022/01/14	1	49.15	2	48.95	49.10	-1	10,226	-0.01%
2022/01/13	0.5	49.60	0	0.00	49.45	0.5	10,366	0.00%
2022/01/12	0	0.00	9	49.30	49.50	-9	10,580	-0.09%
2022/01/07	12	49.27	9	49.80	49.20	3	10,856	0.03%
2022/01/06	2	50.00	1	50.00	50.30	1	10,853	0.01%
2022/01/05	5	50.96	3	50.73	50.90	2	10,922	0.02%
2022/01/04	7	51.39	9	51.30	51.40	-2	11,045	-0.02%
2022/01/03	0	0.00	2	50.20	50.20	-2	11,158	-0.02%
2021/12/30	29	51.72	23	51.62	51.10	6	11,530	0.05%
2021/12/29	4	50.30	4	50.18	50.20	0	11,667	0.00%
2021/12/28	5	49.95	5	49.60	49.40	0	11,758	0.00%
2021/12/27	1	50.20	4	50.50	49.90	-3	12,157	-0.02%
2021/12/24	2	49.50	10	50.15	49.40	-8	12,265	-0.07%
2021/12/23	1	50.00	5	50.00	49.85	-4	12,426	-0.03%
2021/12/22	2	49.65	0	0.00	49.55	2	12,547	0.02%
2021/12/21	53	50.22	3	50.20	50.20	50	12,615	0.40%
2021/12/20	1	49.15	0	0.00	49.10	1	12,605	0.01%
2021/12/16	2	48.80	1	48.75	48.65	1	12,971	0.01%
2021/12/15	1	48.70	0	0.00	48.70	1	13,218	0.01%
2021/12/13	7	48.82	4	49.55	49.60	3	14,296	0.02%
2021/12/10	5.5	49.33	0	0.00	49.00	5.5	14,595	0.04%
2021/12/09	0	0.00	6	50.68	50.30	-6	14,855	-0.04%
2021/12/08	5	50.28	0	0.00	50.00	5	14,945	0.03%
2021/12/07	8	50.07	1	50.00	50.00	7	14,954	0.05%
2021/12/06	2	50.40	2	50.65	50.60	0	14,946	0.00%
2021/12/03	4	50.01	8	49.96	50.00	-4	14,982	-0.03%
2021/12/02	14.2	50.08	1	49.95	49.75	13.2	15,039	0.09%
2021/12/01	25.3	50.79	5	50.86	50.80	20.3	15,171	0.13%
2021/11/30	2	49.23	2	49.10	49.05	0	14,883	0.00%
2021/11/29	0	0.00	2	48.45	48.50	-2	14,972	-0.01%
2021/11/26	12.1	49.12	15	49.28	49.10	-2.9	14,967	-0.02%
2021/11/25	5	50.82	0	0.00	50.60	5	14,927	0.03%
2021/11/24	11	51.07	2	50.70	50.80	9	14,935	0.06%
2021/11/23	43	51.78	47	51.63	51.40	-4	15,077	-0.03%
2021/11/22	7	54.07	0	0.00	53.80	7	14,934	0.05%
2021/11/19	6	53.33	66	53.23	53.50	-60	14,833	-0.40%
2021/11/18	9	53.21	3	53.53	52.90	6	14,815	0.04%
2021/11/17	2	55.90	6.1	56.69	56.20	-4.1	14,505	-0.03%
2021/11/16	9	56.00	0	55.60	55.70	9	14,332	0.06%
2021/11/15	7	57.96	18	57.40	56.70	-11	14,092	-0.08%
2021/11/12	2	53.90	9	53.49	54.10	-7	13,465	-0.05%
2021/11/11	9	52.94	55	52.87	53.00	-46	13,244	-0.35%
2021/11/10	4	51.73	28	52.04	52.30	-24	13,098	-0.18%
2021/11/09	8	50.80	38	50.89	51.40	-30	12,967	-0.23%
2021/11/08	58	51.35	4	51.23	51.00	54	12,736	0.42%
2021/11/05	14	54.55	26	54.33	54.70	-12	12,220	-0.10%
2021/11/04	7	53.01	3	52.80	53.00	4	11,885	0.03%
2021/11/03	13.1	52.50	9	52.97	52.70	4.1	11,861	0.03%
2021/11/02	142.2	54.98	5	54.24	52.80	137.2	11,705	1.17%	大買/鉅額交易
2021/11/01	19	53.12	57	53.56	55.00	-38	11,120	-0.34%
2021/10/29	1	49.90	2	50.10	50.00	-1	10,330	-0.01%
2021/10/28	2	50.40	0	0.00	50.10	2	10,288	0.02%
2021/10/27	0	0.00	0	50.20	50.60	0	10,257	0.00%
2021/10/26	0	0.00	3	50.97	50.40	-3	10,279	-0.03%
2021/10/25	3	50.87	0	0.00	51.00	3	10,236	0.03%
2021/10/22	0	0.00	7.1	51.99	52.10	-7.1	10,328	-0.07%
2021/10/21	14	52.14	3	51.30	51.20	11	10,454	0.11%
2021/10/20	4	52.25	10	52.31	52.50	-6	10,387	-0.06%
2021/10/19	4	51.85	3	51.50	51.70	1	10,324	0.01%
2021/10/18	2	51.40	1	50.40	51.40	1	10,469	0.01%
2021/10/13	3	49.54	6	49.23	49.20	-3	11,804	-0.03%
2021/10/12	0.1	50.65	0	0.00	49.85	0.1	12,045	0.00%
2021/10/08	1.1	51.80	5	51.70	51.60	-4	12,565	-0.03%
2021/10/07	14	52.24	1.2	52.70	52.70	12.8	13,491	0.09%
2021/10/06	3.2	51.56	7.3	52.05	52.20	-4.1	13,794	-0.03%
2021/10/05	5	50.50	1	50.40	51.30	4	13,520	0.03%
2021/10/04	1	51.00	6	50.39	49.90	-5	13,468	-0.04%
2021/10/01	0	0.00	2	50.10	50.00	-2	13,222	-0.02%
2021/09/30	10	51.10	14	51.02	51.20	-4	13,329	-0.03%
2021/09/29	1	49.60	8	48.89	49.00	-7	13,692	-0.05%
2021/09/28	2	50.80	0	0.00	50.50	2	14,339	0.01%
2021/09/27	0	0.00	2	50.60	51.10	-2	14,280	-0.01%
2021/09/24	1	50.10	7	50.49	51.00	-6	14,231	-0.04%
2021/09/23	8	51.09	0	0.00	50.30	8	14,114	0.06%
2021/09/22	4	50.53	1	50.40	49.90	3	13,911	0.02%
2021/09/17	26	52.42	37.2	52.59	51.50	-11.2	13,682	-0.08%
2021/09/16	10	51.75	13	51.57	51.90	-3	13,032	-0.02%
2021/09/15	7.2	50.55	6	51.30	51.00	1.2	12,655	0.01%
2021/09/14	13	50.45	16	50.99	51.80	-3	12,311	-0.02%
2021/09/13	2	50.00	8	49.92	49.80	-6	11,977	-0.05%
2021/09/10	0	0.00	1	49.00	49.20	-1	11,946	-0.01%
2021/09/09	0.4	48.38	0	0.00	48.90	0.4	12,059	0.00%
2021/09/08	0.2	47.95	0	0.00	47.30	0.2	12,285	0.00%
2021/09/07	3.4	49.32	7	49.12	49.15	-3.6	12,480	-0.03%
2021/09/03	0	0.00	1	48.80	48.65	-1	12,276	-0.01%
2021/09/02	9	49.91	0	0.00	48.60	9	12,248	0.07%
2021/09/01	0	0.00	1.5	49.65	49.90	-1.5	12,108	-0.01%
2021/08/31	10	48.72	8	49.18	49.80	2	12,062	0.02%
2021/08/30	4	48.33	1	48.30	48.60	3	11,971	0.03%
2021/08/27	17.5	48.47	33	48.68	48.45	-15.5	11,968	-0.13%
2021/08/26	11	47.48	0	0.00	47.55	11	11,751	0.09%
2021/08/25	2	47.93	4	47.95	47.95	-2	11,751	-0.02%
2021/08/24	0	0.00	1	47.70	47.05	-1	11,737	-0.01%
2021/08/20	1	45.50	1	45.75	45.65	0	11,844	0.00%
2021/08/19	0	0.00	2	45.65	45.65	-2	11,855	-0.02%
2021/08/18	1	44.75	2	45.45	45.70	-1	11,853	-0.01%
2021/08/17	1	45.80	0	0.00	44.95	1	11,930	0.01%
2021/08/16	1	44.20	13	44.32	44.80	-12	11,933	-0.10%
2021/08/13	1	46.00	0	0.00	45.40	1	11,922	0.01%
2021/08/11	0	0.00	1	46.05	46.10	-1	12,070	-0.01%
2021/08/10	8	46.70	0	0.00	46.35	8	12,156	0.07%
2021/08/09	2	46.50	0	0.00	46.25	2	12,326	0.02%
2021/08/06	0	0.00	8	48.50	48.00	-8	12,349	-0.06%
2021/08/05	7	47.94	0	0.00	47.90	7	12,478	0.06%
2021/08/04	3	48.00	0.3	48.30	47.80	2.7	12,774	0.02%
2021/08/03	0	0.00	1	47.90	47.85	-1	12,936	-0.01%
2021/08/02	3	46.95	3	47.57	47.90	0	12,989	0.00%
2021/07/30	16	47.82	11	47.95	47.00	5	13,079	0.04%
2021/07/29	10	47.42	0	0.00	47.65	10	13,135	0.08%
2021/07/28	5	46.98	5	47.19	47.00	0	13,279	0.00%
2021/07/27	2	49.33	3	50.00	48.60	-1	13,399	-0.01%
2021/07/26	7	50.81	1	50.90	51.00	6	13,505	0.04%
2021/07/23	2	50.85	6	50.90	51.20	-4	13,593	-0.03%
2021/07/22	27	51.23	2	51.20	50.30	25	13,704	0.18%
2021/07/21	9	52.34	48	52.36	50.70	-39	13,843	-0.28%
2021/07/20	14.1	52.33	28	52.15	52.50	-13.9	14,556	-0.10%
2021/07/19	47	52.10	28.3	52.45	52.40	18.7	14,458	0.13%
2021/07/16	67	50.75	17	50.70	50.50	50	13,970	0.36%
2021/07/15	32	52.70	17.4	52.51	51.80	14.6	13,812	0.11%
2021/07/14	80.9	51.31	41	51.63	52.10	39.9	13,442	0.30%
2021/07/13	20	48.41	36	48.13	49.10	-16	12,527	-0.13%
2021/07/12	5	46.19	3	46.15	46.30	2	12,177	0.02%
2021/07/09	4	45.11	1	45.15	45.15	3	12,446	0.02%
2021/07/08	13	45.75	0	0.00	45.50	13	13,047	0.10%
2021/07/07	15	46.71	1	47.35	46.00	14	13,378	0.10%
2021/07/06	22	47.80	2	49.18	47.20	20	14,115	0.14%
2021/07/05	4	49.00	19	49.40	50.30	-15	14,311	-0.10%
2021/07/02	0	0.00	1	46.15	45.80	-1	15,458	-0.01%
2021/07/01	3	45.75	1	45.50	45.35	2	17,436	0.01%
2021/06/30	2	46.23	10	46.50	46.45	-8	18,379	-0.04%
2021/06/28	1	46.00	1	45.80	45.95	0	18,515	0.00%
2021/06/25	2	46.63	0	0.00	46.15	2	18,577	0.01%
2021/06/22	0	0.00	1	45.50	44.60	-1	18,669	-0.01%
2021/06/21	1	44.90	34	45.50	44.90	-33	18,667	-0.18%
2021/06/18	15	46.78	12	47.04	46.50	3	18,622	0.02%
2021/06/17	17	47.99	30	47.89	48.10	-13	18,526	-0.07%
2021/06/16	93	46.98	15	47.07	47.45	78	18,320	0.43%
2021/06/15	4	45.14	11	46.49	46.90	-7	18,204	-0.04%
2021/06/11	17	45.57	7	45.68	45.25	10	18,107	0.06%
2021/06/10	7	45.30	14	45.21	45.25	-7	18,112	-0.04%
2021/06/09	5	44.99	1	45.50	45.00	4	18,119	0.02%
2021/06/08	7	45.29	5	45.88	45.00	2	18,184	0.01%
2021/06/07	2	45.80	0	0.00	45.85	2	18,242	0.01%
2021/06/04	2	45.70	7	45.89	45.50	-5	18,284	-0.03%
2021/06/03	1	46.85	4	46.80	46.80	-3	18,230	-0.02%
2021/06/02	9	47.68	7	48.20	47.30	2	18,235	0.01%
2021/06/01	6	47.78	1	47.80	48.20	5	18,217	0.03%
2021/05/31	30	47.79	4	48.15	47.65	26	18,211	0.14%
2021/05/28	15	46.09	16	46.19	46.00	-1	18,116	-0.01%
2021/05/26	2	44.95	0	0.00	45.35	2	18,237	0.01%
2021/05/24	0	0.00	8	44.11	44.15	-8	18,254	-0.04%
2021/05/21	0	0.00	5.5	43.66	44.10	-5.5	18,342	-0.03%
2021/05/19	1	44.00	1	44.40	44.40	0	18,664	0.00%
2021/05/18	1	42.40	2	41.98	43.20	-1	18,690	-0.01%
2021/05/17	1	39.20	9	40.08	39.30	-8	18,737	-0.04%
2021/05/14	11.1	44.67	1	45.20	43.40	10.1	18,621	0.05%
2021/05/13	2	41.25	3	42.85	44.00	-1	18,559	-0.01%
2021/05/12	17	44.13	12	44.73	43.75	5	18,474	0.03%
2021/05/11	5	48.25	5.1	47.18	47.90	-0.1	18,350	0.00%
2021/05/10	4	51.80	3	51.20	50.90	1	18,357	0.01%
2021/05/07	3	50.70	3	51.00	52.00	0	18,398	0.00%
2021/05/06	10	50.50	2	50.20	49.65	8	18,442	0.04%
2021/05/05	2	51.45	2.1	50.17	50.40	-0.1	18,373	0.00%
2021/05/04	1.2	50.02	12	50.11	49.95	-10.9	18,316	-0.06%
2021/05/03	10	52.95	57	53.02	51.80	-47	18,112	-0.26%
2021/04/29	1	56.40	45	56.51	56.20	-44	17,895	-0.25%
2021/04/28	3	56.23	102.7	56.73	57.00	-99.7	17,969	-0.55%	大賣/
2021/04/27	13	57.51	116	57.36	57.20	-103	17,973	-0.57%	大賣/鉅額交易
2021/04/26	181	58.94	34	59.44	57.90	147	17,932	0.82%	大買/鉅額交易
2021/04/23	18	54.68	5	54.58	55.80	13	17,023	0.08%
2021/04/22	7	54.34	12	53.79	53.00	-5	17,246	-0.03%
2021/04/21	28	55.54	6.1	55.40	55.30	21.9	17,374	0.13%
2021/04/20	41	57.40	24	56.61	56.40	17	17,962	0.09%
2021/04/19	28	56.08	37	56.22	56.50	-9	17,822	-0.05%
2021/04/16	71.4	57.80	20.6	57.08	56.80	50.8	17,894	0.28%
2021/04/15	38.4	57.10	7.4	57.59	58.30	30.9	18,926	0.16%
2021/04/14	20.1	55.23	41	53.46	56.20	-20.9	19,774	-0.11%
2021/04/13	39	57.77	45	56.46	56.00	-6	19,127	-0.03%
2021/04/12	113.1	59.58	58	58.79	58.90	55.1	18,691	0.29%	大買/
2021/04/09	31.2	57.32	53.4	57.73	57.30	-22.2	17,768	-0.13%
2021/04/08	188	58.31	58.7	59.03	58.50	129.3	17,049	0.76%	大買/鉅額交易
2021/04/07	96	54.28	67	55.04	55.70	29	15,209	0.19%
2021/04/06	29	48.21	37	49.38	50.70	-8	13,272	-0.06%
2021/04/01	8	46.21	17	46.41	46.10	-9	12,306	-0.07%
2021/03/31	6	45.55	1	45.70	45.30	5	12,198	0.04%
2021/03/30	1	46.00	3	45.97	45.80	-2	12,179	-0.02%
2021/03/29	1	45.65	2	45.75	45.75	-1	12,107	-0.01%
2021/03/26	2	45.13	2	45.00	45.55	0	12,100	0.00%
2021/03/25	10	44.50	0.2	44.35	44.20	9.8	12,107	0.08%
2021/03/24	3.2	45.24	1	45.15	45.05	2.2	12,108	0.02%
2021/03/23	8	45.75	0	0.00	45.65	8	12,143	0.07%
2021/03/22	3	46.18	0	0.00	45.80	3	12,126	0.02%
2021/03/19	0.1	46.25	0	0.00	45.95	0.1	12,181	0.00%
2021/03/18	11.1	47.31	10	47.10	46.80	1.1	12,178	0.01%
2021/03/17	15	46.48	4.1	46.37	46.30	10.9	12,148	0.09%
2021/03/16	0	0.00	2	45.80	45.75	-2	12,224	-0.02%
2021/03/15	0.3	46.05	2	46.05	46.05	-1.7	12,296	-0.01%
2021/03/12	3	45.85	1	46.20	45.80	2	12,346	0.02%
2021/03/11	4	46.30	0	0.00	46.30	4	12,673	0.03%
2021/03/10	0	0.00	1	47.00	47.00	-1	12,736	-0.01%
2021/03/09	0	0.00	1	45.80	45.75	-1	12,712	-0.01%
2021/03/08	5	46.69	7	46.61	46.25	-2	12,814	-0.02%
2021/03/05	4	45.51	20	45.40	45.70	-16	13,134	-0.12%
2021/03/04	0	0.00	8	46.30	46.15	-8	13,551	-0.06%
2021/03/03	4	46.50	2	46.99	47.10	2	13,606	0.01%
2021/03/02	6	47.14	3	48.12	46.85	3	13,607	0.02%
2021/02/26	0	0.00	3	48.40	48.40	-3	13,529	-0.02%
2021/02/25	2	47.38	2.8	47.49	47.70	-0.8	13,563	-0.01%
2021/02/24	12	47.42	9	48.00	46.80	3	13,587	0.02%
2021/02/23	7	48.26	3	48.20	47.90	4	13,656	0.03%
2021/02/22	41	48.43	9.1	48.59	48.60	31.9	13,745	0.23%
2021/02/19	5	45.40	1	45.30	45.70	4	14,229	0.03%
2021/02/18	7	45.97	5	46.01	46.00	2	14,850	0.01%
2021/02/17	3	45.07	12.1	44.21	45.30	-9.1	14,789	-0.06%
2021/02/05	1.6	42.65	0	0.00	42.90	1.6	14,707	0.01%
2021/02/04	2	42.83	3.9	43.02	42.50	-1.9	14,995	-0.01%
2021/02/03	12.4	43.09	12	42.49	42.40	0.4	15,043	0.00%
2021/02/02	5	43.25	2	43.13	43.20	3	15,072	0.02%
2021/02/01	2	42.88	3	43.05	43.40	-1	15,060	-0.01%
2021/01/29	5	44.09	2	44.00	43.90	3	14,927	0.02%
2021/01/28	4.2	45.23	2	45.20	45.00	2.2	14,845	0.01%
2021/01/27	1	46.95	4	47.30	46.85	-3	14,729	-0.02%
2021/01/26	5.2	47.76	16	47.95	47.15	-10.8	14,693	-0.07%
2021/01/25	2	47.73	5	48.16	48.35	-3	14,641	-0.02%
2021/01/22	2	47.90	5	48.43	48.75	-3	14,545	-0.02%
2021/01/21	28.2	48.81	27	48.22	47.80	1.2	14,489	0.01%
2021/01/20	29	49.35	13	48.35	47.75	16	14,271	0.11%
2021/01/19	20	49.87	18	50.64	50.00	2	14,077	0.01%
2021/01/18	5.1	49.06	36	47.98	49.55	-30.9	13,862	-0.22%
2021/01/15	55	50.42	36	50.14	49.15	19	13,762	0.14%
2021/01/14	15.2	49.99	14	50.31	50.10	1.2	13,352	0.01%
2021/01/13	31	49.36	37	49.62	50.40	-6	13,297	-0.05%
2021/01/12	7	47.08	14	47.16	46.25	-7	12,807	-0.05%
2021/01/11	38	48.62	230	48.29	48.65	-192	12,709	-1.51%	大賣/鉅額交易
2021/01/08	180	50.44	70	49.93	48.10	110	12,518	0.88%	大買/鉅額交易
2021/01/07	147	47.06	28.1	48.05	48.75	119	11,205	1.06%	大買/鉅額交易
2021/01/06	2	44.45	4.1	43.85	44.35	-2.1	10,130	-0.02%
2021/01/05	0	0.00	1	44.60	44.90	-1	10,164	-0.01%
2021/01/04	0	0.00	6	44.74	45.20	-6	10,236	-0.06%
2020/12/31	3	43.53	0	0.00	43.50	3	10,418	0.03%
2020/12/30	3	43.53	13	43.76	43.50	-10	10,447	-0.10%
2020/12/29	2	44.58	1	45.20	44.35	1	10,435	0.01%
2020/12/28	4	44.53	6	44.53	44.50	-2	10,393	-0.02%
2020/12/25	4	45.13	4	45.09	44.85	0	10,409	0.00%
2020/12/24	0	0.00	3	44.97	45.00	-3	10,430	-0.03%
2020/12/23	0	0.00	10	43.90	43.85	-10	10,466	-0.10%
2020/12/22	1	44.45	3	44.17	43.75	-2	10,695	-0.02%
2020/12/21	1	45.00	12	44.82	44.90	-11	10,840	-0.10%
2020/12/18	11	44.17	6	44.07	44.45	5	10,865	0.05%
2020/12/17	3	43.58	5	43.99	43.40	-2	10,947	-0.02%
2020/12/16	1	44.40	3	44.35	44.20	-2	11,040	-0.02%
2020/12/15	1	44.60	1	45.10	43.55	0	11,443	0.00%
2020/12/14	3	44.80	0	0.00	44.90	3	11,588	0.03%
2020/12/11	1	44.30	3	44.95	45.60	-2	12,774	-0.02%
2020/12/10	8	46.05	1	46.10	45.80	7	12,929	0.05%
2020/12/09	7	46.91	3	46.90	46.90	4	13,201	0.03%
2020/12/08	1	46.55	2.2	47.05	46.80	-1.2	13,662	-0.01%
2020/12/07	7	47.94	18	48.29	47.50	-11	14,401	-0.08%
2020/12/04	0	0.00	8	47.64	47.60	-8	14,226	-0.06%
2020/12/03	7	46.75	2	46.65	46.60	5	14,821	0.03%
2020/12/02	3	47.27	17	47.20	47.00	-14	14,954	-0.09%
2020/12/01	14	47.93	4	47.70	47.90	10	14,996	0.07%
2020/11/30	6	47.70	21	48.04	47.50	-15	14,698	-0.10%
2020/11/27	6	46.39	14	46.57	46.60	-8	14,331	-0.06%
2020/11/26	5	45.75	0	0.00	45.95	5	14,300	0.03%
2020/11/25	11.2	45.14	17	45.31	45.35	-5.8	14,366	-0.04%
2020/11/24	4	45.60	2	45.65	45.05	2	14,527	0.01%
2020/11/23	2	45.85	4	46.11	46.00	-2	15,203	-0.01%
2020/11/20	6	46.16	2	45.95	45.90	4	15,209	0.03%
2020/11/19	4.1	46.80	73	47.18	46.80	-68.9	15,140	-0.46%
2020/11/18	50	47.69	44	47.75	46.55	6	15,155	0.04%
2020/11/17	16.1	46.58	30	46.50	47.25	-13.9	14,488	-0.10%
2020/11/16	21.1	45.07	13	45.18	44.90	8.1	14,093	0.06%
2020/11/13	24	44.83	15	44.98	45.15	9	14,087	0.06%
2020/11/12	25	46.02	25	46.23	45.65	0	14,095	0.00%
2020/11/11	16	44.82	20	45.03	45.20	-4	13,869	-0.03%
2020/11/10	10	44.48	19	45.24	44.20	-9	13,909	-0.06%
2020/11/09	8	45.03	25	45.16	44.70	-17	13,870	-0.12%
2020/11/06	4	44.04	2	44.55	43.70	2	13,774	0.01%
2020/11/05	10	43.85	11	43.20	43.60	-1	13,815	-0.01%
2020/11/04	7	42.95	8	43.30	44.00	-1	13,900	-0.01%
2020/11/03	4	42.86	3	43.00	42.75	1	14,007	0.01%
2020/11/02	3	42.00	1	43.05	42.35	2	14,218	0.01%
2020/10/30	3	42.82	1	43.40	42.75	2	14,296	0.01%
2020/10/29	1	42.80	0	0.00	43.80	1	14,494	0.01%
2020/10/28	5	44.45	5	44.90	44.15	0	14,865	0.00%
2020/10/27	8	44.44	2	44.25	44.40	6	14,978	0.04%
2020/10/26	9	45.44	11	45.59	45.10	-2	15,208	-0.01%
2020/10/23	5	45.25	20	45.72	45.60	-15	15,461	-0.10%
2020/10/22	7	45.37	6	45.32	45.20	1	15,881	0.01%
2020/10/21	82	46.07	9	46.18	45.25	73	16,590	0.44%
2020/10/20	17	45.39	25	45.67	45.00	-8	16,924	-0.05%
2020/10/19	0	0.00	1	44.85	45.00	-1	17,990	-0.01%
2020/10/16	2	43.30	0	0.00	43.20	2	18,492	0.01%
2020/10/15	3	44.88	8	44.85	44.60	-5	18,748	-0.03%
2020/10/14	5	45.05	2.9	45.18	45.20	2.1	19,042	0.01%
2020/10/13	0	0.00	2	44.30	44.10	-2	19,334	-0.01%
2020/10/12	2	45.03	9	44.84	44.20	-7	19,647	-0.04%
2020/10/08	19	44.88	4	44.10	44.40	15	20,085	0.07%
2020/10/07	5	43.22	16.2	43.21	43.30	-11.2	20,792	-0.05%
2020/10/06	1	42.80	3	43.05	43.05	-2	21,645	-0.01%
2020/10/05	0	0.00	1	42.50	42.15	-1	22,185	0.00%
2020/09/30	1	42.20	10	42.45	42.45	-9	22,652	-0.04%
2020/09/29	15	41.83	4	41.91	41.90	11	23,236	0.05%
2020/09/28	6	41.77	1	42.20	42.15	5	24,542	0.02%
2020/09/25	11	40.89	27	42.29	41.10	-16	25,757	-0.06%
2020/09/24	31	42.29	15	42.43	41.50	16	26,543	0.06%
2020/09/23	14	43.76	46	43.83	43.60	-32	27,294	-0.12%
2020/09/22	20	43.87	20	43.97	44.05	0	28,013	0.00%
2020/09/21	14	45.31	7	45.99	45.05	7	28,112	0.02%
2020/09/18	30	45.47	23.2	45.81	45.60	6.8	28,313	0.02%
2020/09/17	6	45.13	17	45.18	44.85	-11	28,397	-0.04%
2020/09/16	77	46.75	43	47.21	44.80	34	28,682	0.12%
2020/09/15	21	45.24	13	45.32	45.60	8	27,687	0.03%
2020/09/14	21	44.90	12	44.76	45.35	9	27,735	0.03%
2020/09/11	40	44.87	30	44.33	43.55	10	27,740	0.04%
2020/09/10	42	44.79	51.9	44.72	45.20	-9.9	27,334	-0.04%
2020/09/09	22	42.02	12	42.85	43.10	10	26,727	0.04%
2020/09/08	17	42.89	66.7	43.69	42.00	-49.7	26,769	-0.19%
2020/09/07	2	41.88	15	41.81	41.10	-13	26,467	-0.05%
2020/09/04	14	38.95	65	39.57	40.70	-51	26,733	-0.19%
2020/09/03	17	40.39	1	40.50	40.00	16	26,980	0.06%
2020/09/02	32	40.87	6	41.83	40.70	26	27,512	0.09%
2020/09/01	4	40.91	3	40.95	41.45	1	27,554	0.00%
2020/08/31	7	40.95	35	40.94	40.90	-28	28,092	-0.10%
2020/08/28	35	42.05	23	41.95	41.95	12	28,500	0.04%
2020/08/27	25	43.60	38	42.60	43.00	-13	28,745	-0.05%
2020/08/26	3	40.28	3	40.67	40.55	0	28,009	0.00%
2020/08/25	6	40.41	6	40.43	40.55	0	27,928	0.00%
2020/08/24	8	40.47	10	40.78	40.95	-2	27,802	-0.01%
2020/08/21	3	38.18	21	37.90	38.60	-18	27,556	-0.07%
2020/08/20	28	36.77	7	37.84	36.00	21	27,360	0.08%
2020/08/19	13	40.27	4	40.23	39.80	9	27,072	0.03%
2020/08/18	6	40.72	4	41.40	40.65	2	26,969	0.01%
2020/08/17	2	40.68	4	41.35	41.60	-2	26,855	-0.01%
2020/08/14	10	40.01	3	39.85	40.00	7	26,705	0.03%
2020/08/13	20	40.90	2	41.35	40.80	18	26,553	0.07%
2020/08/12	4	41.53	39	41.71	41.70	-35	26,458	-0.13%
2020/08/11	14	42.86	6	42.05	42.35	8	26,375	0.03%
2020/08/10	3	44.67	11	44.30	43.80	-8	26,238	-0.03%
2020/08/07	7	44.12	12	44.00	44.10	-5	26,110	-0.02%
2020/08/06	12	44.22	28	44.21	43.30	-16	25,941	-0.06%
2020/08/05	14	44.96	16	45.11	44.90	-2	25,721	-0.01%
2020/08/04	20	45.83	19	45.96	45.50	1	25,608	0.00%
2020/08/03	14	45.59	31	44.98	45.00	-17	25,360	-0.07%
2020/07/31	11	43.00	5	42.94	43.50	6	24,925	0.02%
2020/07/30	12	42.75	20	43.18	42.85	-8	24,777	-0.03%
2020/07/29	12	42.20	10	41.82	42.05	2	24,471	0.01%
2020/07/28	16	42.23	55	42.14	42.45	-39	24,103	-0.16%
2020/07/27	27	43.91	86	43.18	41.30	-59	23,559	-0.25%
2020/07/24	57	45.83	30	45.73	45.25	27	22,739	0.12%
2020/07/23	89	47.05	32	46.35	46.40	57	22,027	0.26%
2020/07/22	32	48.41	35	48.46	48.90	-3	20,659	-0.01%
2020/07/21	14	47.34	21	48.27	46.50	-7	20,015	-0.03%
2020/07/20	15	46.25	25	45.97	46.00	-10	19,641	-0.05%
2020/07/17	63	48.48	29	47.93	47.95	34	19,257	0.18%
2020/07/16	8	49.29	12	48.80	49.90	-4	18,808	-0.02%
2020/07/15	44	49.92	10	50.05	48.00	34	18,398	0.18%
2020/07/14	54	51.01	22	51.15	49.55	32	17,841	0.18%
2020/07/13	39	49.61	22	50.71	51.70	17	16,851	0.10%
2020/07/10	28	46.13	27.4	46.65	47.00	0.6	15,959	0.00%
2020/07/09	16	49.44	9	49.36	48.00	7	15,411	0.05%
2020/07/08	28	50.61	28	50.30	50.40	0	14,907	0.00%
2020/07/07	48	51.26	36	50.02	49.55	12	14,327	0.08%
2020/07/06	38	50.38	37	50.74	51.20	1	12,979	0.01%
2020/07/03	35	43.76	59.4	44.12	46.60	-24.4	11,693	-0.21%
2020/07/02	68	42.03	57	42.25	42.40	11	10,655	0.10%
2020/07/01	21	39.30	23	40.51	39.90	-2	9,688	-0.02%
2020/06/30	15	37.89	79	37.41	37.50	-64	8,861	-0.72%
2020/06/29	17	37.09	97.3	37.22	36.45	-80.3	8,584	-0.94%
2020/06/24	12.2	39.78	16	39.11	39.10	-3.8	8,190	-0.05%
2020/06/23	25	40.82	2	40.88	40.00	23	7,657	0.30%
2020/06/22	9	40.86	63	39.15	41.35	-54	7,114	-0.76%
2020/06/19	26	41.39	3	40.93	40.30	23	6,872	0.33%
2020/06/18	9	39.51	16.7	38.21	40.45	-7.7	6,544	-0.12%
2020/06/17	1	36.95	9	36.71	37.00	-8	6,123	-0.13%
2020/06/16	21	37.10	4	37.14	36.35	17	5,960	0.29%
2020/06/15	1	37.00	15	36.70	35.80	-14	5,797	-0.24%
2020/06/12	15	34.46	8	34.59	36.50	7	5,526	0.13%
2020/06/11	16	34.34	2	33.40	33.45	14	5,069	0.28%
2020/06/10	45	36.35	9	36.28	36.15	36	4,599	0.78%
2020/06/09	40	35.77	47.3	36.93	37.00	-7.3	4,236	-0.17%
2020/06/08	3	33.65	0	0.00	33.65	3	3,662	0.08%
2020/06/05	65	29.69	34	30.14	30.60	31	3,512	0.88%
2020/06/04	7	26.86	15	27.82	27.85	-8	2,890	-0.28%
2020/06/03	28	25.07	3	25.00	25.35	25	2,383	1.05%
2020/06/02	50	24.00	10	24.00	24.00	40	1,930	2.07%
2020/05/29	0	0.00	1	20.00	19.90	-1	1,838	-0.05%
2020/05/27	0	0.00	1	19.90	19.85	-1	1,853	-0.05%
2020/05/26	0	0.00	1	20.05	19.90	-1	1,878	-0.05%
2020/05/22	0	0.00	1	19.60	19.75	-1	1,864	-0.05%
2020/05/14	0	0.00	1	19.80	19.65	-1	1,965	-0.05%
2020/05/12	1	20.05	1	20.00	19.90	0	1,995	0.00%
2020/05/11	1	20.60	1	20.75	20.55	0	1,973	0.00%
2020/05/06	0	0.00	2	19.10	19.05	-2	1,899	-0.11%
2020/05/05	1	18.95	0	0.00	18.95	1	1,895	0.05%
2020/05/04	1	19.00	0	0.00	18.95	1	1,896	0.05%
2020/04/21	1	18.80	0	0.00	18.15	1	1,937	0.05%
2020/04/17	2	19.65	2	19.90	19.20	0	1,923	0.00%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,906	-0.05%
2020/04/14	2	19.20	0	0.00	19.05	2	1,975	0.10%
2020/04/13	0	0.00	3	18.20	18.25	-3	1,951	-0.15%
2020/04/09	1	17.15	7	17.15	17.25	-6	2,005	-0.30%
2020/04/08	3	16.70	3	16.70	16.70	0	2,015	0.00%
2020/04/07	10	16.13	2	16.00	16.10	8	1,993	0.40%
2020/03/31	0	0.00	2	15.93	16.05	-2	1,974	-0.10%
2020/03/27	0	0.00	19	16.20	15.80	-19	1,986	-0.96%
2020/03/26	17	16.02	0	0.00	16.00	17	1,971	0.86%
2020/03/24	4	15.20	0	0.00	15.10	4	1,934	0.21%
2020/03/12	0	0.00	8	19.80	19.20	-8	1,659	-0.48%
2020/03/11	8	21.40	0	0.00	21.20	8	1,607	0.50%
2020/02/27	0	0.00	1	22.15	21.85	-1	1,433	-0.07%
2020/02/26	5	22.25	1	22.20	22.20	4	1,402	0.29%
2020/02/24	2	22.55	0	0.00	22.40	2	1,389	0.14%
2020/02/18	1	22.25	1	22.20	22.20	0	1,315	0.00%
2020/02/17	12	22.40	2	22.40	22.25	10	1,301	0.77%
2020/02/14	3	22.18	3	22.27	22.40	0	1,243	0.00%
2020/02/10	0	0.00	0.3	20.90	20.90	-0.3	1,261	-0.02%
2020/02/07	0	0.00	2	20.95	20.95	-2	1,274	-0.16%
2020/02/06	2	21.13	0	0.00	21.05	2	1,271	0.16%
2020/01/31	0	0.00	2.8	21.40	21.40	-2.8	1,224	-0.23%
2020/01/30	5	21.50	5	21.65	21.20	0	1,220	0.00%
2020/01/08	1	23.10	0	0.00	22.60	1	1,169	0.09%
2020/01/07	2	23.08	0	0.00	22.60	2	1,091	0.18%
2020/01/06	0	0.00	4	23.00	22.95	-4	1,037	-0.39%
2020/01/03	3	22.62	0	0.00	22.60	3	948	0.32%
2020/01/02	1	22.75	0	0.00	22.45	1	917	0.11%
2019/12/16	0	0.00	2	21.93	21.95	-2	1,370	-0.15%
2019/12/10	1	22.05	0	0.00	22.20	1	1,425	0.07%
2019/12/03	0	0.00	9	21.70	21.65	-9	1,500	-0.60%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/20	0	0.00	1	21.25	21.25	-1	1,656	-0.06%
2019/11/18	0	0.00	2	21.43	21.50	-2	1,659	-0.12%
2019/11/14	1	21.40	2	21.50	21.40	-1	1,700	-0.06%
2019/11/11	2	21.65	0	0.00	21.55	2	1,771	0.11%
2019/11/08	0.7	22.45	0	0.00	22.45	0.7	1,789	0.04%
2019/11/07	0	0.00	2	22.55	22.45	-2	1,835	-0.11%
2019/11/06	2	22.60	0	0.00	22.55	2	1,855	0.11%
2019/11/04	0	0.00	2	23.00	23.00	-2	1,949	-0.10%
2019/10/31	1	23.00	2	22.95	22.95	-1	2,160	-0.05%
2019/10/23	0	0.00	5	22.73	22.75	-5	2,419	-0.21%
2019/10/22	1	22.85	0	0.00	22.80	1	2,445	0.04%
2019/10/18	0	0.00	1	22.85	22.90	-1	2,627	-0.04%
2019/10/15	1	22.85	0	0.00	22.90	1	2,756	0.04%
2019/10/09	2	23.15	0	0.00	23.25	2	2,756	0.07%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/04	1	23.30	0	0.00	23.35	1	2,787	0.04%
2019/10/02	0	0.00	1	23.05	23.20	-1	2,746	-0.04%
2019/10/01	1	23.15	0	0.00	23.25	1	2,723	0.04%
2019/09/27	3	23.67	1	23.90	23.55	2	2,716	0.07%
2019/09/25	0	0.00	5	23.58	23.80	-5	2,708	-0.18%
2019/09/24	5	23.96	2	23.58	23.55	3	2,727	0.11%
2019/09/23	2	23.53	2	23.75	23.80	0	2,627	0.00%
2019/09/16	0	0.00	1	22.55	22.55	-1	2,621	-0.04%
2019/09/11	1	22.55	1	22.55	22.60	0	2,643	0.00%
2019/09/10	0	0.00	6	22.48	22.50	-6	2,694	-0.22%
2019/09/09	0	0.00	17	22.37	22.40	-17	2,713	-0.63%
2019/09/06	0	0.00	1	22.15	22.10	-1	2,706	-0.04%
2019/09/03	0	0.00	1	22.25	22.25	-1	2,909	-0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/28	1	21.80	0	0.00	21.65	1	3,152	0.03%
2019/08/27	1	21.90	0	0.00	21.85	1	3,275	0.03%
2019/08/26	1	21.95	0	0.00	21.90	1	3,272	0.03%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/20	0	0.00	1	22.10	22.05	-1	3,426	-0.03%
2019/08/19	1	21.90	0	0.00	21.95	1	3,439	0.03%
2019/08/16	0	0.00	45	22.45	22.35	-45	3,474	-1.30%
2019/08/12	1	22.30	0	0.00	22.30	1	3,470	0.03%
2019/08/07	3	22.30	0	0.00	22.05	3	3,416	0.09%
2019/08/06	51	21.22	6	21.92	21.90	45	3,419	1.32%
2019/08/05	1	22.20	0	0.00	21.90	1	3,368	0.03%
2019/08/01	2	23.00	1	23.40	23.05	1	3,261	0.03%
2019/07/31	2	23.50	2	23.63	23.55	0	3,224	0.00%
2019/07/29	0	0.00	1	22.60	22.60	-1	3,307	-0.03%
2019/07/26	0	0.00	1	22.55	22.40	-1	3,333	-0.03%
2019/07/25	0	0.00	6	22.40	22.60	-6	3,329	-0.18%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/22	2	22.60	2	22.80	22.80	0	3,254	0.00%
2019/07/19	4	22.18	0	0.00	22.00	4	3,101	0.13%
2019/07/18	4	21.90	13	22.14	21.90	-9	3,066	-0.29%
2019/07/10	2	20.85	0	0.00	20.80	2	2,961	0.07%
2019/07/08	1	20.85	0	0.00	20.85	1	2,949	0.03%
2019/07/05	10	21.35	2	21.30	21.15	8	2,957	0.27%
2019/07/04	0	0.00	1	21.20	21.25	-1	2,959	-0.03%
2019/07/03	1	21.30	1	21.30	21.20	0	2,955	0.00%
2019/07/02	1	20.90	4.9	20.66	20.65	-3.9	2,908	-0.13%
2019/06/28	2	21.08	0	0.00	21.05	2	2,851	0.07%
2019/06/25	0	0.00	2	21.40	21.45	-2	2,804	-0.07%
2019/06/21	1	20.95	6	20.98	20.85	-5	2,681	-0.19%
2019/06/20	0	0.00	2	21.18	21.10	-2	2,652	-0.08%
2019/06/19	1	21.05	0	0.00	21.05	1	2,643	0.04%
2019/06/18	2	21.15	0	0.00	21.10	2	2,612	0.08%
2019/06/17	50	21.70	0	0.00	21.75	50	2,570	1.95%
2019/06/14	1	21.75	0	0.00	21.80	1	2,636	0.04%
2019/06/13	2	22.03	1	22.10	21.80	1	2,606	0.04%
2019/06/12	3	21.05	3	21.40	21.40	0	2,423	0.00%
2019/06/11	1	21.15	2	21.10	21.00	-1	2,422	-0.04%
2019/06/10	0	0.00	1	21.70	21.60	-1	2,379	-0.04%
2019/06/06	1	21.30	1	21.50	21.35	0	2,336	0.00%
2019/06/05	2	21.23	1	21.20	21.20	1	2,293	0.04%
2019/06/04	0	0.00	2	21.40	21.45	-2	2,234	-0.09%
2019/06/03	4	21.03	0	0.00	21.20	4	2,113	0.19%
2019/05/31	0	0.00	3	20.32	20.40	-3	1,998	-0.15%
2019/05/30	0	0.00	1	20.40	20.25	-1	1,985	-0.05%
2019/05/28	1	19.85	0	0.00	19.85	1	1,894	0.05%
2019/05/27	1	20.10	2	20.25	19.85	-1	1,886	-0.05%
2019/05/24	5	19.74	3	20.10	19.60	2	1,855	0.11%
2019/05/23	1	20.15	5	19.83	20.00	-4	1,847	-0.22%
2019/05/21	4	19.03	2	19.05	19.55	2	1,728	0.12%
2019/05/20	5	18.65	0	0.00	18.70	5	1,710	0.29%
2019/05/14	0	0.00	2	18.78	19.10	-2	1,688	-0.12%
2019/05/13	0	0.00	2	18.63	18.65	-2	1,664	-0.12%
2019/05/10	1	19.55	0	0.00	19.30	1	1,624	0.06%
2019/05/09	0	0.00	4	20.33	20.20	-4	1,561	-0.26%
2019/05/08	0	0.00	3	19.95	19.95	-3	1,494	-0.20%
2019/05/07	21	20.45	24	20.30	20.25	-3	1,473	-0.20%
2019/05/06	0	0.00	5	19.85	19.90	-5	1,359	-0.37%
2019/05/03	0.1	18.95	2	18.93	19.00	-1.9	1,204	-0.16%
2019/04/26	3	18.75	0	0.00	18.65	3	1,129	0.27%
2019/04/23	1	18.65	0	0.00	18.70	1	1,151	0.09%
2019/04/18	1	18.95	1	19.05	18.80	0	1,170	0.00%
2019/04/17	2	18.85	0	0.00	19.00	2	1,135	0.18%
2019/04/11	2	18.60	0	0.00	18.60	2	1,132	0.18%
2019/04/09	3	18.75	0	0.00	18.60	3	1,094	0.27%
2019/03/27	2	18.65	0	0.00	18.70	2	1,037	0.19%
2019/03/21	0	0.00	1	19.00	19.00	-1	1,072	-0.09%
2019/03/19	1	19.55	0	0.00	19.40	1	1,057	0.09%
2019/03/14	1	18.80	0	0.00	18.60	1	1,002	0.10%
2019/03/08	1	18.60	10	18.65	18.60	-9	1,022	-0.88%
2019/02/25	0	18.50	0	0.00	18.55	0	956	0.00%
2019/02/19	3	19.32	0	0.00	19.35	3	864	0.35%
2019/02/13	3	19.20	0	0.00	19.25	3	859	0.35%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/30	0	0.00	0.2	18.80	18.95	-0.2	860	-0.03%
2019/01/24	0	0.00	5	19.50	19.35	-5	885	-0.56%
2019/01/16	0	0.00	2	19.43	19.40	-2	1,042	-0.19%
2019/01/15	1	19.85	7	19.76	19.55	-6	1,039	-0.58%
2019/01/14	1	19.20	6	19.09	19.25	-5	1,004	-0.50%
2019/01/09	0	0.00	1	18.45	18.30	-1	988	-0.10%
2019/01/07	1	18.25	0.2	18.15	18.00	0.8	1,015	0.07%
2019/01/04	2	17.90	0	0.00	17.90	2	1,038	0.19%
2019/01/03	14	18.27	15	18.15	18.10	-1	1,119	-0.09%
2018/12/27	1	18.30	0	0.00	18.30	1	1,148	0.09%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/24	2	18.60	0	0.00	18.65	2	1,299	0.15%
2018/12/22	5	18.57	0	0.00	18.65	5	1,316	0.38%
2018/12/20	3	18.55	0	0.00	18.45	3	1,378	0.22%
2018/12/19	0	0.00	10	18.84	18.65	-10	1,390	-0.72%
2018/12/18	4	19.55	0	0.00	19.50	4	1,384	0.29%
2018/12/17	0	0.00	1	20.05	19.80	-1	1,381	-0.07%
2018/12/13	1	19.85	0	0.00	19.85	1	1,384	0.07%
2018/12/11	2	19.50	0	0.00	19.55	2	1,395	0.14%
2018/12/10	0	0.00	4	20.06	20.10	-4	1,395	-0.29%
2018/12/07	0	0.00	5	19.80	19.80	-5	1,377	-0.36%
2018/12/06	0	0.00	2	19.55	19.55	-2	1,384	-0.14%
2018/12/05	1	19.50	5	19.50	19.50	-4	1,377	-0.29%
2018/12/04	3	19.77	0	0.00	19.70	3	1,429	0.21%
2018/12/03	17	19.81	46	19.80	19.85	-29	1,482	-1.96%
2018/11/29	36	19.60	0	0.00	19.45	36	1,778	2.02%
2018/11/28	14	19.07	0	0.00	19.05	14	1,849	0.76%
2018/11/27	0	0.00	1	19.00	19.00	-1	1,862	-0.05%
2018/11/19	2	18.95	2	18.95	18.95	0	1,885	0.00%
2018/11/14	4	18.65	0	0.00	18.90	4	1,885	0.21%
2018/11/09	0	0.00	2	19.00	18.90	-2	1,896	-0.11%
2018/11/07	2	18.30	0	0.00	18.60	2	1,895	0.11%
2018/11/01	0	0.00	1	17.85	17.65	-1	1,907	-0.05%
2018/10/31	0	0.00	1	17.35	17.45	-1	1,902	-0.05%
2018/10/29	2	17.08	5	16.15	16.60	-3	1,882	-0.16%
2018/10/26	0	0.00	6	17.41	17.00	-6	1,916	-0.31%
2018/10/25	0	0.00	28	18.21	18.20	-28	1,875	-1.49%
2018/10/24	0	0.00	10	19.10	19.30	-10	1,851	-0.54%
2018/10/23	1	19.20	0	0.00	19.20	1	1,851	0.05%
2018/10/22	0	0.00	10	19.35	19.50	-10	1,902	-0.53%
2018/10/12	5	19.75	0	0.00	20.00	5	1,932	0.26%
2018/10/11	1	19.10	0	0.00	19.05	1	1,930	0.05%
2018/10/05	0	0.00	10	21.20	20.90	-10	1,859	-0.54%
2018/10/03	0	0.00	0.1	22.10	22.10	-0.1	1,801	0.00%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/27	10	21.75	0	0.00	21.75	10	1,744	0.57%
2018/09/26	0	0.00	2	21.25	21.25	-2	1,745	-0.11%
2018/09/25	0.1	21.10	0	0.00	21.10	0.1	1,746	0.00%
2018/09/21	0	0.00	2	20.65	20.80	-2	1,739	-0.11%
2018/09/20	0	0.00	1	20.80	20.60	-1	1,743	-0.06%
2018/09/19	0	0.00	1	20.85	20.80	-1	1,740	-0.06%
2018/09/18	0	0.00	1	20.65	20.60	-1	1,750	-0.06%
2018/09/14	2	20.90	0	0.00	21.00	2	1,785	0.11%
2018/09/10	0	0.00	3	21.05	20.40	-3	1,876	-0.16%
2018/09/07	7	21.75	14	21.62	21.55	-7	2,132	-0.33%
2018/09/06	1	22.45	0	0.00	22.55	1	2,131	0.05%
2018/09/05	26	22.98	15	22.97	22.90	11	2,100	0.52%
2018/09/04	6	21.92	27	21.89	22.10	-21	1,916	-1.10%
2018/09/03	20	20.90	0	0.00	20.85	20	1,851	1.08%
2018/08/31	0	0.00	1	20.65	21.00	-1	1,863	-0.05%
2018/08/29	1	20.80	0	0.00	20.70	1	1,914	0.05%
2018/08/28	4	20.64	0	0.00	20.95	4	1,963	0.20%
2018/08/27	0	0.00	1	20.65	20.75	-1	2,055	-0.05%
2018/08/23	5	20.50	0	0.00	20.55	5	2,261	0.22%
2018/08/17	1	20.50	0	0.00	20.35	1	2,417	0.04%
2018/08/16	1	20.40	0	0.00	20.55	1	2,439	0.04%
2018/08/15	1	20.45	2	20.35	20.55	-1	2,474	-0.04%
2018/08/14	26	20.60	1	20.70	20.75	25	2,591	0.96%
2018/08/13	4	20.81	0	0.00	20.60	4	2,678	0.15%
2018/08/08	0	0.00	1	21.60	21.40	-1	3,237	-0.03%
2018/07/31	0	0.00	30	21.28	21.30	-30	3,341	-0.90%
2018/07/30	10	21.25	0	0.00	21.15	10	3,374	0.30%
2018/07/27	0	0.00	25	21.68	21.70	-25	3,507	-0.71%
2018/07/25	0	0.00	15	20.90	20.70	-15	3,543	-0.42%
2018/07/24	2	20.30	0	0.00	20.60	2	3,579	0.06%
2018/07/23	30	20.15	0	0.00	20.25	30	3,597	0.83%
2018/07/20	30	20.83	2	20.78	20.75	28	3,586	0.78%
2018/07/19	0	0.00	63	21.30	21.20	-63	3,574	-1.76%
2018/07/17	0	0.00	6	21.32	21.30	-6	3,597	-0.17%
2018/07/16	4	21.60	4	21.90	21.55	0	3,631	0.00%
2018/07/12	4	21.75	4	21.95	21.80	0	3,723	0.00%
2018/07/11	4	21.80	7	22.30	21.80	-3	3,750	-0.08%
2018/07/10	37	21.80	0	0.00	21.75	37	3,770	0.98%
2018/07/09	1	22.00	0	0.00	21.90	1	3,798	0.03%
2018/07/06	4	21.35	34	21.83	22.00	-30	3,832	-0.78%
2018/07/05	1	21.50	0	0.00	21.45	1	3,885	0.03%
2018/07/04	31	20.81	0	0.00	21.20	31	3,886	0.80%
2018/07/03	11	21.33	5	21.20	21.20	6	3,863	0.16%
2018/06/28	0	0.00	1	21.65	21.55	-1	3,891	-0.03%
2018/06/27	0	0.00	2	21.63	21.80	-2	3,917	-0.05%
2018/06/25	1	22.10	2	22.40	21.95	-1	3,983	-0.03%
2018/06/21	33	22.98	0	0.00	22.80	33	4,012	0.82%
2018/06/20	7	22.64	6	22.83	22.70	1	4,077	0.02%
2018/06/19	31	23.38	51	23.45	23.20	-20	4,089	-0.49%
2018/06/15	48	24.33	32	24.57	23.30	16	4,109	0.39%
2018/06/14	0	0.00	19	23.68	23.55	-19	3,840	-0.49%
2018/06/13	10	23.06	9	23.35	23.10	1	3,829	0.03%
2018/06/12	9	23.35	9	23.73	23.25	0	3,865	0.00%
2018/06/11	24	23.09	0	0.00	23.05	24	3,818	0.63%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/07	35	22.99	0	0.00	22.95	35	3,887	0.90%
2018/06/06	10	23.15	0	0.00	23.15	10	3,954	0.25%
2018/06/05	5	23.40	10	23.36	23.15	-5	4,097	-0.12%
2018/06/04	10	23.30	20	23.65	23.75	-10	4,243	-0.24%
2018/06/01	0	0.00	6	23.51	23.40	-6	4,513	-0.13%
2018/05/31	15	23.17	11	23.51	23.00	4	4,763	0.08%
2018/05/30	2	22.65	0	0.00	22.60	2	4,862	0.04%
2018/05/29	12	22.79	0	0.00	22.80	12	4,869	0.25%
2018/05/28	0	0.00	5	23.40	23.10	-5	4,849	-0.10%
2018/05/25	0	0.00	11	22.75	22.85	-11	4,814	-0.23%
2018/05/24	5	22.65	0	0.00	22.60	5	4,837	0.10%
2018/05/23	17	22.99	0	0.00	22.60	17	4,941	0.34%
2018/05/22	12	23.47	17	23.65	23.00	-5	4,946	-0.10%
2018/05/21	18	23.33	1	23.15	23.10	17	4,860	0.35%
2018/05/18	36	23.62	28	23.76	23.50	8	4,798	0.17%
2018/05/17	32	23.99	20	23.75	24.00	12	4,747	0.25%
2018/05/16	3	22.05	1	22.60	21.85	2	4,391	0.05%
2018/05/15	1	22.80	4	22.75	22.55	-3	4,409	-0.07%
2018/05/14	2	22.40	4	22.38	22.70	-2	4,493	-0.04%
2018/05/11	0	0.00	4	22.18	21.75	-4	4,486	-0.09%
2018/05/10	2	22.25	0	0.00	22.25	2	4,539	0.04%
2018/05/08	1	22.35	13	22.22	22.10	-12	4,624	-0.26%
2018/05/07	28	22.01	2	22.55	22.00	26	4,717	0.55%
2018/05/04	1	22.60	12	22.70	22.40	-11	4,749	-0.23%
2018/05/02	0	0.00	3	21.77	21.85	-3	4,773	-0.06%
2018/04/30	2	21.55	5	20.85	21.55	-3	4,800	-0.06%
2018/04/26	4	20.29	2	20.80	20.00	2	5,019	0.04%
2018/04/25	2	20.45	8	20.35	20.50	-6	5,058	-0.12%
2018/04/24	2	20.80	0	0.00	20.55	2	5,130	0.04%
2018/04/20	11	21.55	0	0.00	21.30	11	5,303	0.21%
2018/04/19	2	21.70	0	0.00	21.35	2	5,381	0.04%
2018/04/17	3	22.20	5	21.83	21.90	-2	5,545	-0.04%
2018/04/13	10	22.83	0	0.00	22.65	10	5,892	0.17%
2018/04/12	2	23.40	4	23.65	23.30	-2	6,392	-0.03%
2018/04/11	18	22.98	6	23.07	22.90	12	6,442	0.19%
2018/04/10	0	22.30	8	22.40	22.40	-8	6,593	-0.12%
2018/04/09	8	21.98	2	22.05	22.10	6	6,857	0.09%
2018/04/02	0	0.00	2	22.53	22.40	-2	7,410	-0.03%
2018/03/31	2	22.25	2	22.15	22.15	0	7,969	0.00%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/29	17	21.87	12	21.75	21.65	5	8,384	0.06%
2018/03/28	3	22.20	0	0.00	22.20	3	8,581	0.03%
2018/03/27	0	0.00	3	22.98	22.85	-3	8,554	-0.04%
2018/03/26	13	22.60	2	22.90	22.70	11	8,541	0.13%
2018/03/23	2	22.40	3	22.70	22.30	-1	8,559	-0.01%
2018/03/22	2	24.00	7	24.04	23.35	-5	8,495	-0.06%
2018/03/21	7	24.35	4	24.26	24.20	3	8,472	0.04%
2018/03/20	0	0.00	3	23.87	23.65	-3	8,406	-0.04%
2018/03/19	1	23.75	0	0.00	23.80	1	8,398	0.01%
2018/03/16	0	0.00	2	24.60	24.15	-2	8,373	-0.02%
2018/03/14	9	24.61	1	24.65	24.60	8	8,465	0.09%
2018/03/13	4	24.56	1	24.80	24.40	3	8,433	0.04%
2018/03/12	2	25.15	7	25.09	25.10	-5	8,343	-0.06%
2018/03/09	10	25.36	11	25.42	25.25	-1	8,241	-0.01%
2018/03/08	15	24.86	10	24.83	25.55	5	8,076	0.06%
2018/03/07	4	24.90	10	25.01	24.10	-6	7,887	-0.08%
2018/03/06	45	24.51	34	24.46	25.00	11	7,555	0.15%
2018/03/05	8	23.11	8	22.48	23.30	0	7,214	0.00%
2018/03/02	5	22.10	5	21.85	22.00	0	7,038	0.00%
2018/02/27	11	22.43	0	0.00	21.65	11	7,081	0.16%
2018/02/26	1	22.35	0	0.00	22.10	1	7,122	0.01%
2018/02/23	5	22.71	0	0.00	22.60	5	7,427	0.07%
2018/02/22	0	0.00	10	21.75	21.75	-10	7,604	-0.13%
2018/02/21	22	21.10	1	21.60	21.90	21	7,570	0.28%
2018/02/12	10	20.44	0	0.00	20.15	10	7,530	0.13%
2018/02/09	5	20.15	15	20.25	20.20	-10	7,500	-0.13%
2018/02/08	6	21.30	5	21.32	21.35	1	7,409	0.01%
2018/02/06	9	21.32	0	0.00	21.10	9	7,317	0.12%
2018/02/05	15	22.73	5	22.75	23.00	10	7,230	0.14%
2018/02/02	5	22.85	3	22.83	23.05	2	7,178	0.03%
2018/02/01	11	22.38	0	0.00	22.00	11	7,106	0.15%
2018/01/31	2	22.55	0	0.00	22.45	2	7,059	0.03%
2018/01/30	0	0.00	27	23.04	21.90	-27	6,979	-0.39%
2018/01/29	10	23.22	2	23.15	23.35	8	6,871	0.12%
2018/01/26	3	23.50	3	23.50	23.50	0	6,808	0.00%
2018/01/25	2	24.33	1	24.90	24.20	1	6,743	0.01%
2018/01/24	12	23.72	6	24.10	24.00	6	6,615	0.09%
2018/01/23	2	24.25	21	24.58	24.00	-19	6,549	-0.29%
2018/01/22	11	24.45	1	24.00	24.65	10	6,448	0.16%
2018/01/19	4	23.24	1	23.20	23.25	3	6,291	0.05%
2018/01/18	3	23.50	1	23.65	23.20	2	6,251	0.03%
2018/01/17	9	23.73	4	23.76	23.60	5	6,174	0.08%
2018/01/16	14	24.57	0	0.00	24.10	14	6,093	0.23%
2018/01/15	4	23.85	1.9	23.87	24.10	2.1	5,959	0.03%
2018/01/12	4.2	24.50	2	24.50	24.30	2.2	5,873	0.04%
2018/01/11	4	24.04	7	24.59	24.40	-3	5,785	-0.05%
2018/01/10	5	25.45	11	24.65	25.40	-6	5,614	-0.11%
2018/01/09	6	24.53	31	24.08	25.00	-25	5,404	-0.46%
2018/01/08	96	25.05	67	24.73	24.15	29	5,228	0.55%
2018/01/05	1	24.00	1	23.95	24.00	0	4,691	0.00%
2018/01/04	15	23.93	11	24.55	24.30	4	4,591	0.09%
2018/01/03	10	23.55	14	23.78	24.00	-4	4,367	-0.09%
2018/01/02	15.2	22.47	13	22.28	23.15	2.2	4,105	0.05%