僑威 (3078)-凱基-中壢券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
76.1
漲跌
▼0.8
漲幅
-1.04%
成交量
1,034張
產業
上櫃電子零組件類股
529人加入追蹤

立即追蹤
本地時間:13:30

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

僑威 (3078)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/06	3	76.10	0	0.00	76.10	3	2,334	0.13%
2024/05/02	1	77.00	0.1	76.80	77.10	0.9	2,346	0.04%
2024/04/29	0.2	75.10	20	75.32	75.40	-19.8	2,352	-0.84%
2024/04/26	0	0.00	1	74.10	73.70	-1	2,390	-0.04%
2024/04/25	2.1	73.51	6	73.77	73.40	-4	2,392	-0.17%
2024/04/24	0	0.00	1	74.50	74.30	-1	2,393	-0.04%
2024/04/23	1	73.70	1	74.50	73.50	0	2,411	0.00%
2024/04/22	1	73.80	0	0.00	73.50	1	2,419	0.04%
2024/04/19	21	76.64	0.1	76.60	76.10	20.9	2,405	0.87%
2024/04/18	0.1	77.10	1	78.30	78.20	-1	2,407	-0.04%
2024/04/17	1	77.60	2	77.50	77.40	-1	2,422	-0.04%
2024/04/16	3.1	77.46	1	77.30	77.10	2.1	2,461	0.09%
2024/04/15	0	79.00	0	0.00	78.60	0	2,593	0.00%
2024/04/12	5	78.40	1	78.30	78.80	4	2,613	0.15%
2024/04/11	3	77.70	1	78.00	77.80	2	2,626	0.08%
2024/04/10	0	0.00	4	78.13	78.10	-4	2,709	-0.15%
2024/04/09	1	79.00	1	79.30	78.90	0	2,704	0.00%
2024/04/08	1	78.70	2	78.90	78.70	-1	2,722	-0.04%
2024/04/03	1	79.10	1	79.10	79.10	0	2,800	0.00%
2024/04/02	2	79.75	0	0.00	79.60	2	2,920	0.07%
2024/03/29	0.2	79.40	0	0.00	79.20	0.2	2,968	0.01%
2024/03/27	3	79.10	1	79.50	79.70	2	3,001	0.07%
2024/03/26	1	80.20	11	79.74	79.10	-10	3,020	-0.33%
2024/03/25	2.2	80.53	7	80.96	80.50	-4.8	3,034	-0.16%
2024/03/22	3	80.60	24	80.80	81.00	-21	3,053	-0.69%
2024/03/21	3	81.80	1.1	82.45	81.60	1.9	3,060	0.06%
2024/03/20	1	81.20	4.6	81.98	82.00	-3.6	3,106	-0.12%
2024/03/19	11.1	80.16	22	80.70	80.70	-10.9	3,113	-0.35%
2024/03/18	11	80.42	1.1	81.17	80.50	10	3,196	0.31%
2024/03/15	0	0.00	7	79.94	80.00	-7	3,305	-0.21%
2024/03/14	25.2	79.44	23.3	79.31	79.30	1.9	3,542	0.05%
2024/03/13	0.2	77.99	0	0.00	77.80	0.2	4,053	0.01%
2024/03/12	0	0.00	2.8	78.68	78.40	-2.8	4,126	-0.07%
2024/03/11	20.2	77.56	2	77.80	77.90	18.2	4,156	0.44%
2024/03/08	12	79.56	40	79.30	79.30	-28	4,164	-0.67%
2024/03/07	24.3	82.58	1	82.80	81.60	23.3	4,190	0.56%
2024/03/06	11.2	84.79	16.4	85.68	84.00	-5.3	4,129	-0.13%
2024/03/05	1	82.50	33	83.47	83.60	-32	3,947	-0.81%
2024/03/04	0	0.00	5	83.50	83.00	-5	3,982	-0.13%
2024/03/01	4	83.48	21.2	83.14	82.70	-17.2	3,988	-0.43%
2024/02/29	0	0.00	1	82.20	82.00	-1	4,057	-0.02%
2024/02/27	42	82.09	1	81.80	81.80	41	4,194	0.98%
2024/02/26	10	82.94	4	82.93	83.10	6	5,009	0.12%
2024/02/23	1	83.10	0.1	82.70	81.90	0.9	5,308	0.02%
2024/02/22	4	82.65	3	82.80	82.70	1	5,356	0.02%
2024/02/20	1.1	82.49	1	82.70	82.70	0.1	5,479	0.00%
2024/02/19	0.1	82.90	6	83.25	83.20	-5.9	5,496	-0.11%
2024/02/16	1	82.90	24.1	83.13	83.10	-23.1	5,588	-0.41%
2024/02/15	0	0.00	7.3	81.84	82.20	-7.3	5,724	-0.13%
2024/02/05	20	80.35	0	0.00	79.80	20	5,823	0.34%
2024/02/02	0.1	79.80	0	0.00	79.60	0.1	5,872	0.00%
2024/02/01	0	0.00	2.2	79.42	79.00	-2.2	5,946	-0.04%
2024/01/30	0	0.00	1.1	79.52	79.80	-1.1	6,199	-0.02%
2024/01/29	0.1	79.49	0	0.00	79.70	0.1	6,240	0.00%
2024/01/26	0	78.40	10	78.30	78.10	-10	6,288	-0.16%
2024/01/25	0	79.70	1	79.60	79.10	-1	6,364	-0.02%
2024/01/24	0	0.00	2	80.30	80.10	-2	6,443	-0.03%
2024/01/23	0.1	80.30	0	0.00	80.20	0.1	6,599	0.00%
2024/01/22	1	80.50	2.1	79.89	80.70	-1.1	6,667	-0.02%
2024/01/19	0	0.00	5	78.50	78.70	-5	6,846	-0.07%
2024/01/17	2.3	77.85	1	79.60	77.80	1.3	7,288	0.02%
2024/01/16	10	79.50	3	79.50	79.60	7	7,481	0.09%
2024/01/15	0	0.00	0.1	79.40	79.10	-0.1	7,510	0.00%
2024/01/12	0.3	78.32	0	0.00	78.00	0.3	7,564	0.00%
2024/01/11	2.2	78.11	0.2	79.10	79.00	2.1	7,620	0.03%
2024/01/10	2.2	77.37	2	77.55	77.40	0.2	7,775	0.00%
2024/01/09	8.5	79.08	19	78.88	78.30	-10.5	8,039	-0.13%
2024/01/08	1.1	81.90	2	82.05	81.30	-0.9	8,046	-0.01%
2024/01/05	0.2	81.80	0	0.00	81.80	0.2	8,493	0.00%
2024/01/04	9.1	81.92	7	81.93	81.60	2.1	8,691	0.02%
2024/01/03	0.2	83.23	0	0.00	83.00	0.2	8,692	0.00%
2024/01/02	0.1	84.20	0	0.00	83.90	0.1	8,732	0.00%
2023/12/29	4.1	84.28	9	83.95	84.20	-5	8,851	-0.06%
2023/12/28	11.1	84.12	7.2	84.48	84.80	3.9	8,890	0.04%
2023/12/27	1.1	82.98	0.4	82.95	82.60	0.7	8,907	0.01%
2023/12/26	0.1	82.80	0	0.00	82.70	0.1	8,961	0.00%
2023/12/25	0.1	83.20	0	0.00	82.70	0.1	9,008	0.00%
2023/12/22	0.1	83.30	2	83.20	83.00	-1.9	9,019	-0.02%
2023/12/21	3.1	82.73	1	83.10	82.90	2.1	9,045	0.02%
2023/12/20	3	83.57	3	83.77	83.20	0	9,062	0.00%
2023/12/19	3.4	82.91	1	82.60	82.90	2.4	9,089	0.03%
2023/12/18	2.2	83.03	0	0.00	83.30	2.2	9,166	0.02%
2023/12/15	13	83.35	8.1	83.26	83.20	5	9,244	0.05%
2023/12/14	6	83.97	3	83.93	83.80	3	9,271	0.03%
2023/12/13	8.1	83.77	4	83.73	83.80	4.1	9,276	0.04%
2023/12/12	8.3	84.60	5	84.74	84.00	3.3	9,315	0.04%
2023/12/11	8.9	85.86	9.1	85.75	85.30	-0.2	9,265	0.00%
2023/12/08	18.3	87.73	72.1	86.92	87.70	-53.9	9,109	-0.59%
2023/12/07	10.1	84.19	12	84.63	83.60	-1.9	8,853	-0.02%
2023/12/06	13	83.29	5	83.10	82.80	8	8,957	0.09%
2023/12/05	6.1	82.79	40	82.91	82.90	-33.9	8,994	-0.38%
2023/12/04	14.2	84.69	16.1	84.85	83.90	-1.9	9,146	-0.02%
2023/12/01	9	84.28	8	84.68	84.50	1	9,155	0.01%
2023/11/30	0	0.00	20	84.50	84.50	-20	9,201	-0.22%
2023/11/29	19	84.58	19	84.04	83.90	0	9,271	0.00%
2023/11/28	4.1	84.07	1	84.20	84.40	3.1	9,517	0.03%
2023/11/27	38.1	84.75	9	84.10	83.60	29.1	9,886	0.29%
2023/11/24	21.1	85.28	14	85.26	85.00	7.1	9,861	0.07%
2023/11/23	80.3	86.43	36.1	87.15	84.60	44.1	9,778	0.45%
2023/11/22	23	85.43	62	85.47	85.40	-39	9,040	-0.43%
2023/11/21	1	83.70	1	85.00	83.60	0	8,830	0.00%
2023/11/20	2	84.40	6	84.27	84.20	-4	8,932	-0.04%
2023/11/17	3	82.83	7	82.60	82.80	-4	9,002	-0.04%
2023/11/16	4.1	81.85	5	81.88	81.90	-1	9,156	-0.01%
2023/11/15	8.5	82.60	5.4	82.67	81.80	3.1	9,259	0.03%
2023/11/14	7.3	83.93	4	83.60	82.50	3.3	9,568	0.03%
2023/11/13	17	82.30	1	82.20	82.30	16	9,744	0.16%
2023/11/10	3.3	84.51	27.3	84.99	84.90	-24	9,948	-0.24%
2023/11/09	24	84.45	31	84.29	84.20	-7	10,522	-0.07%
2023/11/08	39	85.11	66	84.84	84.70	-27	10,860	-0.25%
2023/11/07	26	84.60	54.1	84.04	84.80	-28.1	11,106	-0.25%
2023/11/06	20	83.50	4	83.50	83.50	16	11,270	0.14%
2023/11/03	11	83.57	5	83.86	83.10	6	11,597	0.05%
2023/11/02	0	0.00	3	83.53	83.90	-3	11,808	-0.03%
2023/11/01	4.3	80.98	31	81.74	81.20	-26.7	11,962	-0.22%
2023/10/31	38.3	84.39	31	82.25	81.70	7.3	12,113	0.06%
2023/10/30	27	84.45	21	84.64	84.70	6	12,075	0.05%
2023/10/27	16.2	84.17	10.5	84.85	84.80	5.7	12,072	0.05%
2023/10/26	4	83.52	1	83.00	82.70	3	12,122	0.02%
2023/10/25	69.1	85.05	11	84.92	83.50	58.1	12,295	0.47%
2023/10/24	33	81.54	33	82.03	85.30	0	12,105	0.00%
2023/10/23	21.1	80.69	22	80.02	80.00	-0.9	11,995	-0.01%
2023/10/20	23	80.34	21	80.82	80.70	2	12,076	0.02%
2023/10/19	2	81.00	2	81.35	81.70	0	12,162	0.00%
2023/10/18	95	81.81	2.1	81.74	80.60	92.9	12,231	0.76%
2023/10/17	51.2	84.84	55	84.73	83.80	-3.8	12,246	-0.03%
2023/10/16	19.2	83.56	57.2	84.25	84.40	-38	12,366	-0.31%
2023/10/13	22.3	84.55	26	84.19	84.00	-3.7	13,411	-0.03%
2023/10/12	11.3	83.10	37	82.84	83.50	-25.7	13,339	-0.19%
2023/10/11	1	79.79	11	80.55	79.20	-10	13,437	-0.07%
2023/10/06	2	80.70	6	80.42	80.90	-4	13,554	-0.03%
2023/10/05	25	81.49	26	81.30	80.10	-1	13,613	-0.01%
2023/10/04	14	79.84	9	80.02	80.60	5	13,649	0.04%
2023/10/03	14	79.66	22	79.96	79.20	-8	13,795	-0.06%
2023/10/02	6	79.17	2	79.05	79.10	4	13,861	0.03%
2023/09/28	9	77.32	10	76.86	77.30	-1	13,976	-0.01%
2023/09/27	5	75.70	2	75.75	75.40	3	14,331	0.02%
2023/09/26	11	76.78	1	77.40	76.10	10	14,535	0.07%
2023/09/25	1	76.30	3	77.10	77.00	-2	14,871	-0.01%
2023/09/22	7	74.80	11	75.08	75.90	-4	15,074	-0.03%
2023/09/21	12.1	74.72	9	74.81	74.40	3.1	15,147	0.02%
2023/09/20	11.1	76.45	5	77.50	76.40	6.1	15,341	0.04%
2023/09/19	1	77.80	1	78.00	77.20	0	15,572	0.00%
2023/09/18	18.1	77.75	12	77.58	77.50	6.1	15,756	0.04%
2023/09/15	10.5	79.67	6	79.13	78.90	4.5	16,147	0.03%
2023/09/14	11	79.27	13	79.85	79.80	-2	16,256	-0.01%
2023/09/13	2	77.60	10.2	77.83	78.20	-8.1	16,373	-0.05%
2023/09/12	27.2	78.72	17	78.25	78.00	10.2	16,841	0.06%
2023/09/11	24.1	82.47	21	83.10	81.60	3	16,789	0.02%
2023/09/08	9	82.94	4	83.15	82.50	5	17,020	0.03%
2023/09/07	22	84.29	14	83.65	83.60	8	17,950	0.04%
2023/09/06	30	82.57	18	83.17	82.80	12	18,724	0.06%
2023/09/05	8	81.43	7	82.31	82.20	1	18,786	0.01%
2023/09/04	1	80.70	11	80.59	80.80	-10	19,062	-0.05%
2023/09/01	39	84.52	85	84.31	82.00	-46	19,547	-0.24%
2023/08/31	69	83.35	53	84.82	85.50	16	19,692	0.08%
2023/08/30	10	81.31	12	81.38	81.70	-2	19,704	-0.01%
2023/08/29	2	79.80	3	80.07	79.80	-1	19,820	-0.01%
2023/08/28	11	80.18	4	80.50	78.90	7	19,960	0.04%
2023/08/25	14	81.49	15	81.75	81.70	-1	19,972	-0.01%
2023/08/24	20.2	81.83	8	82.31	80.40	12.2	20,139	0.06%
2023/08/23	10.1	83.22	9	82.72	81.80	1.1	20,314	0.01%
2023/08/22	17	85.84	4	85.10	84.20	13	20,351	0.06%
2023/08/21	5	85.10	3	85.70	85.30	2	20,290	0.01%
2023/08/18	33.2	86.30	26	85.79	84.40	7.2	20,559	0.04%
2023/08/17	13	87.19	17	88.06	89.00	-4	20,628	-0.02%
2023/08/16	64	85.59	65	86.61	86.90	-1	20,446	0.00%
2023/08/15	32	85.36	38.1	85.55	84.80	-6.1	20,560	-0.03%
2023/08/14	77.1	84.01	70	84.61	82.40	7.1	20,218	0.04%
2023/08/11	71	83.87	78	83.06	82.20	-7	20,029	-0.03%
2023/08/10	13.1	80.95	6	80.57	79.70	7.1	19,884	0.04%
2023/08/09	36.1	84.54	25	84.88	85.40	11.1	19,734	0.06%
2023/08/08	6	84.30	12.3	83.85	84.10	-6.3	19,603	-0.03%
2023/08/07	11	81.81	44	82.64	83.30	-33	19,492	-0.17%
2023/08/04	6	79.53	48.1	80.71	81.00	-42.1	19,346	-0.22%
2023/08/02	42.1	76.12	6	76.67	75.70	36.1	19,237	0.19%
2023/08/01	1.1	78.02	1	78.10	78.60	0.1	19,252	0.00%
2023/07/31	6.1	79.93	15	81.83	78.70	-8.9	19,297	-0.05%
2023/07/28	18.1	80.72	42	80.93	81.40	-24	19,197	-0.12%
2023/07/27	2	78.70	6	79.33	78.10	-4	19,159	-0.02%
2023/07/26	3.4	78.09	13	78.18	76.70	-9.6	19,339	-0.05%
2023/07/25	19	78.63	8	78.70	77.80	11	19,469	0.06%
2023/07/24	9.2	78.08	36	78.44	77.70	-26.8	19,539	-0.14%
2023/07/21	8	79.51	9	79.50	79.90	-1	19,525	-0.01%
2023/07/20	10	78.21	13	78.25	78.90	-3	19,553	-0.02%
2023/07/19	75.2	76.52	39.1	75.88	76.90	36.1	19,616	0.18%
2023/07/18	104.4	83.50	67.4	85.32	78.90	37	19,512	0.19%	大買/
2023/07/17	8	83.99	74.6	85.87	87.60	-66.6	18,885	-0.35%
2023/07/14	13.1	79.21	15.1	79.50	79.70	-2	18,851	-0.01%
2023/07/13	3.2	76.82	36.1	76.71	76.30	-32.9	18,776	-0.18%
2023/07/12	24.1	75.50	11	76.33	75.70	13.1	18,909	0.07%
2023/07/11	25.3	75.10	25	76.64	74.90	0.3	19,029	0.00%
2023/07/10	49.4	75.74	67	75.47	74.90	-17.6	18,978	-0.09%
2023/07/07	31.1	78.62	37	78.10	78.60	-5.9	18,863	-0.03%
2023/07/06	26	80.26	20	80.63	80.00	6	18,926	0.03%
2023/07/05	41	82.91	34.5	82.43	81.70	6.5	18,912	0.03%
2023/07/04	65.2	80.17	31	80.18	79.90	34.2	18,534	0.18%
2023/07/03	42	79.30	37.5	79.39	81.20	4.5	18,386	0.02%
2023/06/30	9	76.13	7	74.67	76.80	2	18,127	0.01%
2023/06/29	22.1	75.49	20	76.40	74.80	2.1	17,944	0.01%
2023/06/28	53.5	75.95	16	75.64	75.00	37.5	17,843	0.21%
2023/06/27	37.2	77.10	35	76.24	75.00	2.2	17,579	0.01%
2023/06/26	58.1	79.64	41	79.61	79.60	17.1	17,295	0.10%
2023/06/21	43.4	83.80	62	83.34	82.20	-18.7	17,029	-0.11%
2023/06/20	57	82.87	31.1	82.27	81.80	25.9	16,577	0.16%
2023/06/19	32.1	82.27	92	82.32	82.00	-59.9	16,350	-0.37%
2023/06/16	86	82.58	41.5	82.92	83.60	44.5	16,178	0.28%
2023/06/15	15	78.26	17	78.86	79.40	-2	15,636	-0.01%
2023/06/14	69.2	78.57	41.2	79.01	79.00	28	15,448	0.18%
2023/06/13	163	78.06	99	78.11	78.20	64	15,043	0.43%	大買/
2023/06/12	98	73.94	103	74.05	74.20	-5	14,123	-0.04%	大賣/
2023/06/09	1	69.80	42.1	71.16	72.00	-41.1	13,152	-0.31%
2023/06/08	40.9	65.93	52	65.48	65.50	-11.1	13,004	-0.09%
2023/06/07	53	66.20	48.6	66.69	68.20	4.4	12,639	0.03%
2023/06/06	33.1	63.68	47.1	63.94	64.00	-14	12,037	-0.12%
2023/06/05	24	62.79	21	62.81	62.60	3.1	11,588	0.03%
2023/06/02	52	60.44	38.2	60.16	59.90	13.9	11,161	0.12%
2023/06/01	2	59.90	25	59.60	59.90	-23	10,951	-0.21%
2023/05/31	20	58.50	26	58.28	58.00	-6	10,743	-0.06%
2023/05/30	81.2	59.05	47	58.62	58.50	34.2	10,599	0.32%
2023/05/29	13.1	60.31	63.2	59.97	61.00	-50.1	10,304	-0.49%
2023/05/26	23	57.24	76	56.88	56.80	-53	9,945	-0.53%
2023/05/25	13.2	59.25	13	58.88	58.90	0.2	9,715	0.00%
2023/05/24	51.2	60.06	16	60.58	59.70	35.2	9,565	0.37%
2023/05/23	31	58.75	27	59.64	59.70	4	9,189	0.04%
2023/05/22	22	56.97	23	57.06	57.60	-1	8,693	-0.01%
2023/05/19	32.3	57.51	21.1	58.60	55.90	11.2	8,549	0.13%
2023/05/18	105	56.41	55.1	56.28	57.00	49.9	8,065	0.62%	大買/
2023/05/17	17	55.53	27.1	55.58	56.00	-10.1	7,791	-0.13%
2023/05/16	67.1	54.85	80	54.76	54.30	-12.9	7,546	-0.17%
2023/05/15	36	53.62	1	53.10	52.70	35	7,323	0.48%
2023/05/12	11	54.76	87	54.74	55.00	-76	7,155	-1.06%
2023/05/11	2	52.75	0	0.00	52.00	2	6,911	0.03%
2023/05/10	3	53.37	2	54.50	53.70	1	6,742	0.01%
2023/05/09	24	54.67	0	0.00	53.80	24	6,631	0.36%
2023/05/08	81	55.42	30.1	55.72	55.50	50.9	6,492	0.78%
2023/05/05	9	54.17	4	54.20	54.30	5	6,343	0.08%
2023/05/04	10	55.26	0	0.00	55.60	10	6,216	0.16%
2023/05/03	25	56.95	7	57.06	56.60	18	6,033	0.30%
2023/05/02	11	56.29	19.2	56.82	56.90	-8.2	5,775	-0.14%
2023/04/28	16	54.54	14	54.51	54.40	2	5,440	0.04%
2023/04/27	16	51.73	31	52.40	52.30	-15	5,192	-0.29%
2023/04/26	0	50.55	1.1	51.41	50.90	-1.1	4,991	-0.02%
2023/04/25	22	52.76	30	53.83	52.00	-8	4,840	-0.17%
2023/04/24	35.5	53.14	6.6	54.02	53.10	28.9	4,661	0.62%
2023/04/21	20.2	53.71	20	52.67	51.50	0.2	4,400	0.01%
2023/04/20	50.7	56.19	15	56.27	54.70	35.7	4,074	0.87%
2023/04/19	8	55.48	23.2	55.80	56.70	-15.2	3,489	-0.43%
2023/04/18	21.2	53.08	3	52.17	51.60	18.2	3,111	0.58%
2023/04/17	8	52.51	67	53.39	53.40	-59	2,863	-2.06%
2023/04/14	14	49.72	15	50.79	49.35	-1	2,510	-0.04%
2023/04/13	16.1	48.82	2	50.30	48.00	14.1	2,258	0.63%
2023/04/12	5	49.22	22	49.73	49.55	-17	2,122	-0.80%
2023/04/11	9	47.23	9	47.69	48.45	0	1,952	0.00%
2023/04/10	4	46.03	4	46.36	45.60	0	1,676	0.00%
2023/04/07	5	43.09	3.2	43.19	42.85	1.9	1,484	0.12%
2023/04/06	6	42.56	8	43.38	43.60	-2	1,425	-0.14%
2023/03/31	1	43.10	7.2	43.82	44.30	-6.2	1,330	-0.46%
2023/03/30	0	0.00	6	42.07	41.95	-6	1,203	-0.50%
2023/03/28	2	39.60	3	40.10	40.20	-1	1,092	-0.09%
2023/03/27	0	0.00	6	40.13	39.80	-6	1,048	-0.57%
2023/03/24	2	38.90	0	0.00	38.90	2	990	0.20%
2023/03/23	0	0.00	3	38.80	38.80	-3	991	-0.30%
2023/03/22	5	38.67	0	0.00	38.80	5	969	0.52%
2023/03/21	1	38.75	28	38.60	39.10	-27	942	-2.87%
2023/03/20	3	38.75	6	38.29	38.10	-3	901	-0.33%
2023/03/17	2	37.85	13	37.96	37.70	-11	864	-1.27%
2023/03/16	0	0.00	1	36.70	36.50	-1	780	-0.13%
2023/03/15	9	37.17	8	37.01	36.10	1	741	0.13%
2023/03/14	15	36.14	3	35.95	36.45	12	637	1.88%
2023/03/13	1	35.40	6	35.78	35.55	-5	613	-0.81%
2023/03/09	0	0.00	1	35.20	34.60	-1	568	-0.18%
2023/03/08	0	0.00	14	34.40	34.90	-14	565	-2.48%
2023/03/06	7	34.15	0	0.00	33.90	7	540	1.30%
2023/03/01	1	32.40	2	32.30	32.90	-1	509	-0.20%
2023/02/24	1	32.85	0	0.00	32.45	1	504	0.20%
2023/02/23	1	33.35	2	33.45	33.30	-1	491	-0.20%
2023/02/22	2	33.28	6	33.11	33.40	-4	486	-0.82%
2023/02/21	16	33.60	0.1	32.95	33.85	15.9	474	3.35%
2023/02/17	19.1	31.95	1	32.30	32.20	18.1	405	4.47%
2023/02/16	4	31.54	0	0.00	31.60	4	362	1.10%
2023/02/15	4	30.74	4	31.44	31.25	0	355	0.00%
2023/02/14	0	0.00	10	29.70	29.75	-10	325	-3.07%
2023/02/09	0	0.00	5	30.00	30.15	-5	333	-1.50%
2023/02/08	0	0.00	1	29.45	29.40	-1	326	-0.31%
2023/02/07	3	29.22	0	0.00	29.30	3	326	0.92%
2023/01/31	3	29.15	0	0.00	29.50	3	326	0.92%
2023/01/12	0	0.00	1	29.00	28.85	-1	328	-0.30%
2023/01/09	10	28.70	0	0.00	28.75	10	328	3.05%
2022/12/29	0	0.00	5	28.00	28.05	-5	335	-1.49%
2022/12/22	1	27.70	2	27.73	27.60	-1	325	-0.31%
2022/12/15	0	0.00	2	29.00	29.15	-2	308	-0.65%
2022/12/06	1	28.20	0	0.00	27.80	1	279	0.36%
2022/12/05	1	28.50	2	28.28	28.45	-1	273	-0.37%
2022/11/24	1	26.40	0	0.00	26.70	1	244	0.41%
2022/11/17	0	0.00	2	27.00	26.90	-2	276	-0.72%
2022/11/15	2	26.33	0	0.00	26.80	2	275	0.73%
2022/11/10	0	0.00	5	25.50	25.50	-5	278	-1.79%
2022/10/31	10	23.82	0	0.00	23.90	10	264	3.78%
2022/09/19	0	0.00	3	30.50	30.35	-3	267	-1.12%
2022/09/15	3	30.60	0	0.00	31.10	3	272	1.10%
2022/09/07	1	29.15	0	0.00	29.05	1	283	0.35%
2022/09/06	2	29.40	0	0.00	29.40	2	281	0.71%
2022/09/02	0	0.00	3	30.40	30.30	-3	282	-1.06%
2022/08/29	1	30.95	0	0.00	30.70	1	288	0.35%
2022/08/23	2	35.50	0	0.00	35.50	2	262	0.76%
2022/08/22	1	35.75	1	35.80	35.75	0	256	0.00%
2022/08/19	1	35.70	1	35.70	35.80	0	251	0.00%
2022/08/18	0	0.00	6	35.39	35.60	-6	248	-2.41%
2022/08/17	0	0.00	2	34.85	35.20	-2	240	-0.83%
2022/08/16	1	34.55	0	0.00	34.55	1	232	0.43%
2022/08/03	2	32.75	0	0.00	32.70	2	232	0.86%
2022/07/28	1	32.85	0	0.00	32.75	1	240	0.42%
2022/07/26	1	32.95	0	0.00	32.80	1	238	0.42%
2022/07/22	2	32.98	1	33.10	32.75	1	241	0.41%
2022/07/21	1	32.95	0	0.00	32.95	1	248	0.40%
2022/07/20	0	0.00	1	32.40	32.20	-1	248	-0.40%
2022/07/19	2	31.33	0	0.00	31.30	2	248	0.81%
2022/07/18	1	30.80	0	31.75	31.25	1	251	0.40%
2022/07/14	1	30.20	0	0.00	30.40	1	264	0.38%
2022/07/07	1	29.15	0	0.00	29.95	1	263	0.38%
2022/07/06	2	29.35	0	0.00	29.00	2	264	0.75%
2022/06/28	2	33.50	0	0.00	33.65	2	258	0.77%
2022/06/27	1	33.85	0	0.00	33.90	1	262	0.38%
2022/06/20	2	34.75	0	0.00	33.75	2	289	0.69%
2022/06/17	1	35.00	0	0.00	34.95	1	289	0.35%
2022/05/13	0	0.00	1	33.85	33.85	-1	443	-0.23%
2022/05/11	0	0.00	1	34.60	34.50	-1	443	-0.23%
2022/04/28	2	35.35	0	0.00	35.50	2	467	0.43%
2022/04/27	1	35.30	0	0.00	35.30	1	468	0.21%
2022/04/21	1	37.90	0	0.00	37.90	1	471	0.21%
2022/04/12	3	36.05	0	0.00	35.95	3	482	0.62%
2022/04/01	0	38.30	0	0.00	37.80	0	492	0.00%
2022/03/29	2	37.85	0	0.00	38.05	2	508	0.39%
2022/03/24	3	36.87	0	0.00	36.80	3	491	0.61%
2022/03/14	0	0.00	2	36.20	36.35	-2	563	-0.35%
2022/03/10	1	36.80	0	0.00	36.60	1	570	0.18%
2022/03/09	1	36.40	0	0.00	36.40	1	568	0.18%
2022/03/02	0	0.00	1	39.00	39.25	-1	614	-0.16%
2022/03/01	5	39.25	0	0.00	39.20	5	662	0.76%
2022/02/24	3	38.88	0	0.00	38.70	3	954	0.31%
2022/02/22	1	39.05	0	0.00	38.90	1	948	0.11%
2022/02/18	0.3	39.70	0	0.00	39.45	0.3	953	0.03%
2022/02/17	0	0.00	1	39.40	39.40	-1	953	-0.10%
2022/02/16	0	0.00	1	38.75	39.05	-1	953	-0.10%
2022/02/15	0	0.00	3	38.70	38.60	-3	956	-0.31%
2022/02/11	0	0.00	10	39.05	39.10	-10	975	-1.02%
2022/02/08	0	0.00	1	39.00	39.00	-1	982	-0.10%
2022/02/07	1	38.10	0	0.00	38.40	1	988	0.10%
2022/01/25	1	37.80	0	0.00	37.80	1	1,010	0.10%
2022/01/21	0	0.00	1	38.35	38.35	-1	1,025	-0.10%
2022/01/14	3	39.05	2	39.15	39.15	1	1,052	0.10%
2022/01/13	1	38.65	0	0.00	38.65	1	1,055	0.09%
2022/01/12	0	0.00	1	38.50	38.50	-1	1,062	-0.09%
2022/01/06	0	0.00	5	39.04	39.00	-5	1,080	-0.46%
2022/01/05	1	39.80	0	0.00	39.30	1	1,086	0.09%
2022/01/04	0	0.00	1	39.50	39.60	-1	1,085	-0.09%
2021/12/30	2	39.83	0	0.00	39.70	2	1,109	0.18%
2021/12/29	0	0.00	10	39.63	39.80	-10	1,110	-0.90%
2021/12/24	1	39.10	1	39.00	38.90	0	1,129	0.00%
2021/12/21	2	38.35	2	38.70	38.75	0	1,134	0.00%
2021/12/17	1	37.90	80	37.85	38.00	-79	1,144	-6.90%
2021/12/15	1	37.95	0	0.00	38.05	1	1,137	0.09%
2021/12/09	1	39.15	0	0.00	39.00	1	1,113	0.09%
2021/12/08	3	39.77	0	0.00	39.60	3	1,100	0.27%
2021/12/06	0	0.00	0.1	40.10	40.05	-0.1	1,091	-0.01%
2021/11/29	0	0.00	1	39.30	39.25	-1	1,164	-0.09%
2021/11/26	4	41.05	0	0.00	40.10	4	1,148	0.35%
2021/11/25	4	42.53	4	42.53	42.30	0	1,114	0.00%
2021/11/24	9	43.34	4	43.20	43.50	5	1,081	0.46%
2021/11/19	1	39.90	0	0.00	39.90	1	874	0.11%
2021/11/12	1	40.10	0	0.00	40.10	1	928	0.11%
2021/11/11	0	0.00	2	39.63	39.55	-2	948	-0.21%
2021/11/10	1	40.60	0	0.00	40.05	1	966	0.10%
2021/11/08	0	0.00	1	40.65	40.75	-1	985	-0.10%
2021/11/01	0	0.00	1	40.80	41.70	-1	1,177	-0.08%
2021/10/29	4	40.46	0	0.00	40.55	4	1,199	0.33%
2021/10/21	1	39.50	0	0.00	39.20	1	1,460	0.07%
2021/10/20	1	39.20	0	0.00	38.80	1	1,492	0.07%
2021/10/08	0	0.00	2	39.40	38.95	-2	1,767	-0.11%
2021/10/07	2	39.25	0	0.00	39.00	2	1,824	0.11%
2021/10/04	0.1	37.30	0	0.00	36.50	0.1	1,994	0.01%
2021/10/01	1	38.00	0	0.00	37.50	1	2,006	0.05%
2021/09/30	0	0.00	1	38.55	38.80	-1	2,044	-0.05%
2021/09/29	0	0.00	1	38.55	38.30	-1	2,079	-0.05%
2021/09/28	0	0.00	2	39.40	39.20	-2	2,109	-0.09%
2021/09/27	0	0.00	0	40.65	39.80	0	2,153	0.00%
2021/09/15	0	0.00	1	39.45	39.50	-1	2,542	-0.04%
2021/09/08	3	40.27	0	0.00	39.60	3	2,657	0.11%
2021/09/06	0	0.00	2	42.65	40.70	-2	2,655	-0.08%
2021/09/01	0	0.00	6	43.40	43.30	-6	2,665	-0.23%
2021/08/27	0	0.00	1	47.20	46.90	-1	2,712	-0.04%
2021/08/26	0	0.00	4	47.05	47.10	-4	2,701	-0.15%
2021/08/19	0	0.00	3	45.05	44.80	-3	2,812	-0.11%
2021/08/18	1	45.50	1	44.55	46.40	0	2,831	0.00%
2021/08/17	2	45.80	1	45.90	45.50	1	2,865	0.03%
2021/08/13	2	47.90	1	47.85	47.70	1	2,891	0.03%
2021/08/12	2	48.53	1	48.75	48.60	1	2,919	0.03%
2021/08/11	1	48.50	0	0.00	48.50	1	2,980	0.03%
2021/08/10	2	49.98	0	0.00	49.30	2	3,024	0.07%
2021/08/09	2	50.75	2	51.00	50.60	0	3,072	0.00%
2021/08/05	1	54.80	8	54.35	54.10	-7	3,152	-0.22%
2021/08/04	4	54.50	2	54.70	54.40	2	3,330	0.06%
2021/08/03	2	55.00	7	55.03	54.60	-5	3,463	-0.14%
2021/08/02	6	53.98	0	0.00	53.90	6	3,378	0.18%
2021/07/30	0	0.00	3	53.60	53.20	-3	3,434	-0.09%
2021/07/29	2	53.30	0	0.00	53.40	2	3,479	0.06%
2021/07/28	1	52.30	2	53.05	53.00	-1	3,551	-0.03%
2021/07/27	5	53.70	5	53.10	53.00	0	3,698	0.00%
2021/07/23	0	0.00	3	54.10	53.80	-3	4,227	-0.07%
2021/07/22	0	0.00	1	53.10	52.80	-1	4,906	-0.02%
2021/07/21	4	52.70	4	52.40	52.50	0	5,796	0.00%
2021/07/20	6	53.25	1	53.30	53.10	5	5,919	0.08%
2021/07/19	10	54.00	4	54.00	54.10	6	5,980	0.10%
2021/07/16	11	55.05	1	55.50	54.90	10	6,173	0.16%
2021/07/15	0	0.00	3	54.03	54.40	-3	6,318	-0.05%
2021/07/14	5	53.80	1	53.90	53.60	4	6,385	0.06%
2021/07/13	2	54.90	8	54.31	54.70	-6	6,481	-0.09%
2021/07/12	5	53.90	1	53.80	53.60	4	6,465	0.06%
2021/07/08	1	53.40	0	0.00	53.20	1	6,645	0.02%
2021/07/07	2	53.20	9	54.34	53.20	-7	6,796	-0.10%
2021/07/06	1	54.00	4	53.38	53.10	-3	7,190	-0.04%
2021/07/05	1	53.70	0	0.00	54.00	1	7,314	0.01%
2021/07/02	7	53.67	20	53.70	53.60	-13	7,573	-0.17%
2021/07/01	15	55.15	0	0.00	54.00	15	7,870	0.19%
2021/06/30	18	55.13	19	55.05	56.20	-1	7,959	-0.01%
2021/06/29	0	0.00	2	52.60	52.30	-2	7,895	-0.03%
2021/06/28	2	52.55	0	0.00	53.00	2	7,979	0.03%
2021/06/25	5	53.56	4	53.10	52.90	1	8,118	0.01%
2021/06/24	6	53.50	1	53.50	53.40	5	8,468	0.06%
2021/06/22	1	51.60	0	0.00	51.50	1	8,787	0.01%
2021/06/21	1	52.70	0	0.00	52.00	1	8,935	0.01%
2021/06/18	1	53.10	1	53.50	53.40	0	8,969	0.00%
2021/06/17	1	51.80	0	0.00	53.00	1	9,017	0.01%
2021/06/15	1	52.00	1	52.50	52.60	0	9,118	0.00%
2021/06/09	1	52.00	0	0.00	52.00	1	9,379	0.01%
2021/06/04	0	0.00	0.1	53.10	52.90	-0.1	9,658	0.00%
2021/06/02	1	52.20	0	0.00	52.20	1	9,744	0.01%
2021/06/01	2	53.00	0	0.00	53.00	2	9,738	0.02%
2021/05/31	1	52.70	11	52.67	52.40	-10	9,767	-0.10%
2021/05/28	1	51.20	75	52.00	51.60	-74	9,821	-0.75%
2021/05/27	2	50.35	0	0.00	50.60	2	9,963	0.02%
2021/05/26	1	50.50	1	50.10	50.60	0	10,269	0.00%
2021/05/25	7.1	50.97	12	50.63	50.70	-4.9	10,416	-0.05%
2021/05/24	1	48.00	1	49.00	49.55	0	10,869	0.00%
2021/05/20	4	48.23	2	48.45	47.30	2	11,946	0.02%
2021/05/19	2	47.83	2	48.55	48.90	0	12,591	0.00%
2021/05/18	2	47.25	3	45.90	47.55	-1	12,771	-0.01%
2021/05/17	1	44.20	1	44.90	43.25	0	12,829	0.00%
2021/05/14	0	0.00	5	49.10	47.85	-5	12,759	-0.04%
2021/05/13	17	47.42	8	47.35	47.30	9	12,711	0.07%
2021/05/12	83	46.60	17	48.01	46.85	66	12,619	0.52%
2021/05/11	16	53.02	58.3	51.59	51.30	-42.3	12,429	-0.34%
2021/05/10	5	56.34	1	56.60	56.20	4	12,281	0.03%
2021/05/07	50	57.30	2	57.35	57.60	48	12,262	0.39%
2021/05/06	8	55.76	5	55.70	56.20	3	12,215	0.02%
2021/05/05	9	55.81	3	55.93	55.20	6	12,182	0.05%
2021/05/04	12	53.66	13	53.28	55.40	-1	12,136	-0.01%
2021/05/03	23	57.78	5	58.10	56.50	18	11,957	0.15%
2021/04/29	34	61.30	62	63.88	60.50	-28	11,757	-0.24%
2021/04/28	35	65.65	17	65.06	64.00	18	11,431	0.16%
2021/04/27	18	64.72	42.2	64.28	66.20	-24.2	10,762	-0.22%
2021/04/26	7	60.29	11	60.32	60.20	-4	9,870	-0.04%
2021/04/23	0	0.00	16	59.17	58.70	-16	9,753	-0.16%
2021/04/22	6.3	58.90	22	59.94	58.40	-15.7	9,715	-0.16%
2021/04/21	7	60.50	15.5	60.27	60.40	-8.5	9,543	-0.09%
2021/04/20	28.5	59.17	7	59.20	59.20	21.5	9,330	0.23%
2021/04/19	38	59.07	13	59.58	58.20	25	9,285	0.27%
2021/04/16	22	58.25	0	0.00	58.20	22	9,155	0.24%
2021/04/14	5	58.14	20	57.89	57.70	-15	9,068	-0.17%
2021/04/13	17	59.70	17	59.24	58.50	0	8,985	0.00%
2021/04/12	42.2	61.53	18	61.53	60.40	24.2	8,875	0.27%
2021/04/09	3	58.60	5	58.66	58.50	-2	8,481	-0.02%
2021/04/08	12	60.53	36	61.21	59.80	-24	8,379	-0.29%
2021/04/07	75	60.81	39	58.75	62.20	36	8,163	0.44%
2021/04/06	18	57.81	43	57.98	58.90	-25	7,958	-0.31%
2021/04/01	27	56.64	19	56.66	56.40	8	8,183	0.10%
2021/03/31	6	57.03	80	57.00	56.70	-74	8,243	-0.90%
2021/03/30	8	57.21	27.2	57.40	57.80	-19.2	8,167	-0.23%
2021/03/29	147	57.67	34	57.22	56.80	113	8,044	1.40%	大買/鉅額交易
2021/03/26	34	55.22	8	54.98	54.80	26	7,706	0.34%
2021/03/25	22	56.24	16	55.09	54.70	6	7,612	0.08%
2021/03/24	11	55.04	9	52.92	56.30	2	7,405	0.03%
2021/03/23	20	52.52	1	52.50	52.40	19	7,319	0.26%
2021/03/22	15	53.17	0	0.00	53.10	15	7,292	0.21%
2021/03/19	2	53.60	5	53.60	54.00	-3	7,323	-0.04%
2021/03/18	1	53.80	1	54.20	53.80	0	7,372	0.00%
2021/03/17	0	0.00	6	54.52	54.30	-6	7,358	-0.08%
2021/03/16	3	55.87	6	55.82	54.60	-3	7,360	-0.04%
2021/03/15	3	53.70	1	54.00	54.00	2	7,383	0.03%
2021/03/12	70	55.37	16	55.58	54.80	54	7,351	0.73%
2021/03/11	1	56.80	12	56.49	57.00	-11	7,247	-0.15%
2021/03/10	10	54.60	0	0.00	54.70	10	7,262	0.14%
2021/03/09	1	54.10	0	0.00	54.10	1	7,713	0.01%
2021/03/08	2	53.70	1	54.50	53.00	1	7,739	0.01%
2021/03/05	4	52.20	0	0.00	52.20	4	7,759	0.05%
2021/03/04	1	52.20	6	53.35	52.50	-5	7,809	-0.06%
2021/03/03	9	52.50	18	51.71	53.50	-9	8,017	-0.11%
2021/03/02	20	56.64	29	54.40	51.70	-9	8,078	-0.11%
2021/02/26	15	55.89	31	55.90	57.00	-16	7,963	-0.20%
2021/02/25	16	61.27	4	60.63	62.00	12	7,698	0.16%
2021/02/24	28	60.87	34	60.92	62.00	-6	7,580	-0.08%
2021/02/23	48	60.30	34	58.94	62.00	14	7,130	0.20%
2021/02/22	40	55.72	1	57.60	57.60	39	6,411	0.61%
2021/02/19	20	50.42	27	51.47	52.40	-7	6,230	-0.11%
2021/02/18	9	47.58	22	47.72	47.70	-13	5,582	-0.23%
2021/02/17	5	45.35	2	45.90	45.90	3	5,386	0.06%
2021/02/05	0	0.00	10	43.45	43.45	-10	5,404	-0.19%
2021/02/04	0	0.00	1	42.75	43.55	-1	5,435	-0.02%
2021/02/03	1	43.20	1	42.75	42.50	0	5,464	0.00%
2021/02/01	4	42.05	4	41.60	42.10	0	5,661	0.00%
2021/01/29	4	43.14	2	43.38	42.60	2	5,750	0.03%
2021/01/28	1	43.15	4	43.20	42.80	-3	5,728	-0.05%
2021/01/27	0	0.00	3	42.97	43.10	-3	5,728	-0.05%
2021/01/26	2	42.20	0	0.00	42.00	2	5,718	0.03%
2021/01/25	6	42.04	5	41.40	42.30	1	5,710	0.02%
2021/01/22	1	41.90	0	0.00	41.75	1	5,737	0.02%
2021/01/21	1	42.00	5	41.84	40.70	-4	5,760	-0.07%
2021/01/20	6	42.22	1	42.20	41.10	5	5,767	0.09%
2021/01/19	0	0.00	1	43.15	42.85	-1	5,729	-0.02%
2021/01/18	0	0.00	2	43.20	42.85	-2	5,743	-0.03%
2021/01/15	0	0.00	10	43.90	43.70	-10	5,725	-0.17%
2021/01/14	1	44.90	1	45.00	44.70	0	5,709	0.00%
2021/01/13	1	43.55	14	43.68	43.65	-13	5,697	-0.23%
2021/01/12	1	43.50	7	43.65	43.20	-6	5,714	-0.10%
2021/01/11	0	0.00	14	44.54	44.40	-14	5,707	-0.25%
2021/01/08	11	44.79	14	44.65	44.20	-3	5,821	-0.05%
2021/01/06	19	44.21	2	44.10	43.90	17	6,462	0.26%
2021/01/04	11	44.21	1	44.50	44.40	10	6,393	0.16%
2020/12/31	1	44.20	0	0.00	44.15	1	6,454	0.02%
2020/12/30	8	45.23	11	44.93	44.80	-3	6,435	-0.05%
2020/12/29	16	46.05	13	46.32	45.50	3	6,416	0.05%
2020/12/28	32	47.69	15	48.07	47.15	17	6,317	0.27%
2020/12/25	4	45.76	1	46.20	46.20	3	5,901	0.05%
2020/12/24	5	44.23	0	0.00	44.00	5	5,814	0.09%
2020/12/23	2	43.35	0	0.00	43.55	2	5,905	0.03%
2020/12/22	1	42.90	0	0.00	42.85	1	6,003	0.02%
2020/12/21	0	0.00	1	42.95	43.35	-1	6,031	-0.02%
2020/12/18	1	44.35	0	0.00	43.75	1	6,070	0.02%
2020/12/17	6	44.15	12	44.46	43.95	-6	6,167	-0.10%
2020/12/15	3	45.35	0	0.00	44.60	3	6,182	0.05%
2020/12/14	7	45.76	4	46.53	46.30	3	6,144	0.05%
2020/12/11	2	44.98	4	44.95	44.95	-2	6,231	-0.03%
2020/12/10	2	45.63	1	45.40	45.55	1	6,286	0.02%
2020/12/09	2	46.00	3	47.00	46.60	-1	6,404	-0.02%
2020/12/08	11	44.97	1	44.90	45.65	10	6,589	0.15%
2020/12/07	8	45.57	7	45.18	45.40	1	6,993	0.01%
2020/12/04	8	46.36	7	46.45	46.40	1	7,338	0.01%
2020/12/03	13	46.92	66	46.28	46.80	-53	7,607	-0.70%
2020/12/02	22	45.16	6	45.09	45.00	16	7,408	0.22%
2020/12/01	6	45.28	28	44.85	44.85	-22	7,721	-0.28%
2020/11/30	6	44.58	4	44.80	44.20	2	8,099	0.02%
2020/11/27	24	45.53	21	45.17	45.25	3	8,484	0.04%
2020/11/26	16	44.06	16	43.13	44.60	0	8,462	0.00%
2020/11/25	3	42.57	3	42.85	42.10	0	8,721	0.00%
2020/11/24	12	44.01	11	43.10	43.10	1	9,288	0.01%
2020/11/23	13	43.67	8	43.86	43.80	5	9,394	0.05%
2020/11/20	19	43.90	9	43.90	43.85	10	9,633	0.10%
2020/11/19	11	44.22	20	44.28	43.90	-9	9,908	-0.09%
2020/11/18	15	42.94	24	42.97	42.95	-9	9,891	-0.09%
2020/11/17	10	42.90	3	42.40	42.10	7	9,865	0.07%
2020/11/16	13	42.79	11	42.85	42.90	2	9,928	0.02%
2020/11/13	19	43.06	20	43.17	42.95	-1	9,970	-0.01%
2020/11/12	11	42.26	10	41.95	41.95	1	9,868	0.01%
2020/11/11	13	41.69	18	42.08	42.30	-5	9,903	-0.05%
2020/11/10	9	41.83	7	41.53	41.15	2	9,919	0.02%
2020/11/09	4	42.46	5	42.33	43.15	-1	9,890	-0.01%
2020/11/06	10	41.82	7	41.81	41.50	3	9,804	0.03%
2020/11/05	1	39.95	0	0.00	40.25	1	9,796	0.01%
2020/11/03	1	39.75	3	39.57	39.35	-2	9,851	-0.02%
2020/11/02	1	38.85	13	38.65	38.70	-12	9,866	-0.12%
2020/10/30	10	39.16	0	0.00	38.90	10	9,922	0.10%
2020/10/29	8	39.69	6	39.85	40.10	2	9,999	0.02%
2020/10/28	2	40.90	20	40.40	40.40	-18	9,958	-0.18%
2020/10/27	1	41.50	0	0.00	41.40	1	9,915	0.01%
2020/10/26	8	41.21	0	0.00	41.10	8	9,907	0.08%
2020/10/23	0	0.00	1	41.80	41.75	-1	9,907	-0.01%
2020/10/22	3	41.45	0	0.00	41.60	3	9,904	0.03%
2020/10/21	5	42.33	0	0.00	42.20	5	9,878	0.05%
2020/10/20	2	42.95	1	43.10	42.85	1	9,869	0.01%
2020/10/19	1	42.90	1	43.00	42.75	0	9,853	0.00%
2020/10/16	7	44.56	7	44.19	42.90	0	9,851	0.00%
2020/10/15	45	45.84	20	44.79	44.35	25	9,731	0.26%
2020/10/14	12	44.97	6	45.04	45.50	6	9,337	0.06%
2020/10/13	2	41.40	2	41.55	41.60	0	9,032	0.00%
2020/10/08	2	42.80	0	0.00	42.25	2	8,977	0.02%
2020/10/07	1	42.45	6	42.16	42.70	-5	8,888	-0.06%
2020/10/06	1	42.00	2	42.15	42.20	-1	8,877	-0.01%
2020/10/05	1	41.80	0	0.00	42.10	1	8,895	0.01%
2020/09/30	1	41.15	0	0.00	41.00	1	8,900	0.01%
2020/09/29	2	40.95	9	41.29	40.55	-7	8,924	-0.08%
2020/09/28	5	41.29	0	0.00	41.80	5	9,002	0.06%
2020/09/25	5	41.63	0	0.00	39.85	5	9,070	0.06%
2020/09/24	0	0.00	4	41.71	41.25	-4	9,153	-0.04%
2020/09/23	11	42.94	2	42.93	42.60	9	9,105	0.10%
2020/09/22	6	42.59	2	42.30	42.25	4	9,036	0.04%
2020/09/21	4	43.96	2	43.95	43.85	2	8,908	0.02%
2020/09/18	1	44.50	12	44.86	45.00	-11	8,834	-0.12%
2020/09/17	3	43.80	5	44.10	44.70	-2	8,775	-0.02%
2020/09/16	19	44.98	9	44.78	44.35	10	8,703	0.11%
2020/09/15	13	44.54	2	44.40	44.65	11	8,526	0.13%
2020/09/14	5	44.56	9	44.74	44.10	-4	8,427	-0.05%
2020/09/11	17	44.18	18	44.06	43.95	-1	8,259	-0.01%
2020/09/10	19	47.46	20	47.14	46.00	-1	7,942	-0.01%
2020/09/09	26	49.17	25	49.51	50.70	1	7,501	0.01%
2020/09/08	21	48.03	8	47.48	48.40	13	7,051	0.18%
2020/09/07	3	48.72	2	46.73	45.40	1	6,722	0.01%
2020/09/04	47	48.72	14	48.83	48.50	33	6,500	0.51%
2020/09/03	5	49.27	22	49.30	48.25	-17	6,166	-0.28%
2020/09/02	14	47.80	7	48.46	49.20	7	5,732	0.12%
2020/09/01	0	0.00	12	45.09	44.75	-12	5,337	-0.22%
2020/08/31	6	45.78	18	45.15	45.45	-12	5,126	-0.23%
2020/08/28	44	44.16	35	44.01	44.60	9	4,766	0.19%
2020/08/27	5	42.40	6	42.27	42.40	-1	4,190	-0.02%
2020/08/26	4	38.41	5	37.22	38.55	-1	4,145	-0.02%
2020/08/25	21	36.62	15	35.85	36.70	6	3,926	0.15%
2020/08/24	4	34.31	8	34.24	34.60	-4	3,605	-0.11%
2020/08/21	5	32.50	3	32.40	32.75	2	3,551	0.06%
2020/08/20	2	31.65	1	30.35	32.00	1	3,590	0.03%
2020/08/19	4	33.29	1	33.30	33.30	3	3,502	0.09%
2020/08/18	1	33.10	0	0.00	33.00	1	3,412	0.03%
2020/08/17	1	33.55	18	33.36	33.50	-17	3,398	-0.50%
2020/08/14	5	32.85	0	0.00	32.85	5	3,384	0.15%
2020/08/13	0	0.00	12	32.60	33.15	-12	3,322	-0.36%
2020/08/12	7	31.68	3	31.45	32.25	4	3,282	0.12%
2020/08/11	6	32.59	4	32.38	31.70	2	3,260	0.06%
2020/08/10	7	31.84	1	32.00	32.00	6	3,200	0.19%
2020/08/07	17	31.51	2	31.83	31.45	15	3,205	0.47%
2020/08/06	1	31.40	5	31.14	31.35	-4	3,205	-0.12%
2020/08/05	4	31.43	10	31.45	31.35	-6	3,346	-0.18%
2020/08/04	17	30.86	22	30.43	32.15	-5	3,288	-0.15%
2020/08/03	1	29.90	1	30.15	30.15	0	3,198	0.00%
2020/07/31	2	29.93	3	29.95	30.15	-1	3,193	-0.03%
2020/07/29	0	0.00	1	30.00	30.00	-1	3,200	-0.03%
2020/07/28	0	0.00	3	29.03	28.40	-3	3,195	-0.09%
2020/07/27	3	29.40	3	29.40	29.30	0	3,192	0.00%
2020/07/24	2	29.90	2	30.05	29.75	0	3,185	0.00%
2020/07/23	0	0.00	1	30.40	30.45	-1	3,158	-0.03%
2020/07/22	0	0.00	7	30.50	30.40	-7	3,136	-0.22%
2020/07/21	13	30.11	1	30.20	30.10	12	3,087	0.39%
2020/07/20	2	29.70	0	0.00	30.20	2	3,062	0.07%
2020/07/17	1	30.05	0	0.00	29.70	1	3,040	0.03%
2020/07/15	1	29.55	0	0.00	29.30	1	3,055	0.03%
2020/07/14	1	29.50	4	29.60	29.55	-3	3,090	-0.10%
2020/07/13	4	30.10	0	0.00	29.95	4	3,073	0.13%
2020/07/10	6	30.34	3	29.90	29.75	3	3,049	0.10%
2020/07/09	0	0.00	4	29.85	30.30	-4	2,978	-0.13%
2020/07/08	10	30.29	1	30.35	30.25	9	2,935	0.31%
2020/07/07	10	30.20	2	30.58	30.15	8	2,884	0.28%
2020/07/06	8	31.06	7	30.84	30.70	1	2,752	0.04%
2020/07/03	22	29.60	18	29.50	29.45	4	2,559	0.16%
2020/07/02	2	28.15	0	0.00	28.35	2	2,348	0.09%
2020/06/24	3	27.80	1	27.75	27.80	2	2,294	0.09%
2020/06/12	4	26.71	3	25.75	27.25	1	2,165	0.05%
2020/06/11	1	26.75	2	27.48	26.90	-1	2,117	-0.05%
2020/06/10	1	28.40	0	0.00	27.95	1	2,050	0.05%
2020/06/09	2	28.50	2	28.58	28.35	0	2,036	0.00%
2020/06/08	2	28.65	0	0.00	28.30	2	1,991	0.10%
2020/06/04	2	28.63	4	28.45	28.45	-2	1,892	-0.11%
2020/06/03	2	28.38	2	28.23	28.00	0	1,843	0.00%
2020/06/02	13	28.39	9	27.91	27.75	4	1,778	0.22%
2020/06/01	1	27.40	3	27.87	27.40	-2	1,650	-0.12%
2020/05/29	0	0.00	1	27.25	27.35	-1	1,567	-0.06%
2020/05/28	2	27.55	3	27.95	27.00	-1	1,551	-0.06%
2020/05/27	2	27.75	0	0.00	27.80	2	1,456	0.14%
2020/05/26	0	0.00	2	26.75	26.85	-2	1,368	-0.15%
2020/05/22	2	27.15	2	27.35	26.75	0	1,335	0.00%
2020/05/21	3	27.28	0	27.35	27.35	3	1,297	0.23%
2020/05/20	0	0.00	2	26.75	26.70	-2	1,223	-0.16%
2020/05/19	4	26.81	4	27.08	26.80	0	1,210	0.00%
2020/05/14	4	26.50	2	26.90	26.50	2	1,113	0.18%
2020/05/13	4	26.90	6	26.84	27.15	-2	1,063	-0.19%
2020/05/12	1	26.90	3	26.97	26.70	-2	999	-0.20%
2020/05/08	5	24.30	0	0.00	24.20	5	794	0.63%
2020/04/30	0	0.00	1	23.35	23.40	-1	696	-0.14%
2020/04/21	1	21.60	0	0.00	21.60	1	738	0.14%
2020/04/20	1	23.30	0	0.00	22.40	1	752	0.13%
2020/04/17	0	0.00	1	22.60	22.75	-1	710	-0.14%
2020/04/16	0	0.00	1	21.60	22.00	-1	671	-0.15%
2020/04/09	0	0.00	4	20.75	20.85	-4	707	-0.57%
2020/04/07	4	19.55	0	0.00	19.65	4	698	0.57%
2020/04/01	0	0.00	1	18.60	18.65	-1	704	-0.14%
2020/03/26	1	18.30	0	0.00	18.65	1	704	0.14%
2020/03/25	0	0.00	2	18.75	18.65	-2	712	-0.28%
2020/03/24	2	17.75	0	0.00	18.00	2	728	0.27%
2020/03/23	0	0.00	2	17.00	17.00	-2	735	-0.27%
2020/03/12	2	21.10	0	0.00	20.25	2	865	0.23%
2020/03/09	1	22.85	0	0.00	22.85	1	903	0.11%
2020/03/05	0	0.00	1	24.30	24.20	-1	946	-0.11%
2020/02/25	0	0.00	3	24.03	24.15	-3	1,238	-0.24%
2020/02/10	0	0.00	1	24.15	24.05	-1	1,895	-0.05%
2020/02/06	1	25.00	0	0.00	25.00	1	2,003	0.05%
2020/02/05	1	24.55	0	0.00	24.50	1	2,012	0.05%
2020/02/04	1	24.30	0	0.00	24.60	1	2,011	0.05%
2020/01/20	0	0.00	1	27.45	27.45	-1	1,982	-0.05%
2020/01/14	0	0.00	3	27.38	27.75	-3	1,963	-0.15%
2020/01/13	0	0.00	1	27.20	27.25	-1	1,954	-0.05%
2020/01/10	0	0.00	10	26.80	26.85	-10	1,954	-0.51%
2020/01/06	0	0.00	11	26.38	26.10	-11	1,954	-0.56%
2019/12/30	5	26.90	0	0.00	26.80	5	1,937	0.26%
2019/12/27	1	27.05	0	0.00	27.05	1	1,933	0.05%
2019/12/24	2	27.00	0	0.00	26.95	2	1,951	0.10%
2019/12/23	1	27.00	1	26.95	27.00	0	1,990	0.00%
2019/12/20	0	0.00	1	27.10	27.00	-1	2,019	-0.05%
2019/12/13	1	26.95	0	0.00	26.90	1	2,051	0.05%
2019/12/12	1	27.25	1	27.40	27.15	0	2,031	0.00%
2019/12/11	3	27.50	0	0.00	27.40	3	2,029	0.15%
2019/12/10	11	27.92	7	27.86	28.00	4	2,014	0.20%
2019/12/09	7	27.71	15	27.94	28.15	-8	1,941	-0.41%
2019/12/06	1	28.65	2	28.25	28.45	-1	1,894	-0.05%
2019/12/05	1	27.90	0	0.00	27.90	1	1,858	0.05%
2019/12/04	2	28.10	1	28.15	28.05	1	1,849	0.05%
2019/12/02	2	27.60	0	0.00	27.75	2	1,829	0.11%
2019/11/29	1	29.00	6	29.25	28.70	-5	1,802	-0.28%
2019/11/28	8	29.10	40	29.06	29.90	-32	1,784	-1.79%
2019/11/27	1	28.30	0	0.00	28.35	1	1,657	0.06%
2019/11/25	0	0.00	1	28.50	28.05	-1	1,602	-0.06%
2019/11/21	3	28.37	1	28.65	28.65	2	1,593	0.13%
2019/11/20	5	28.20	0	0.00	28.20	5	1,616	0.31%
2019/11/19	1	28.65	7	28.41	28.20	-6	1,619	-0.37%
2019/11/18	29	28.87	2	28.80	28.70	27	1,585	1.70%
2019/11/15	4	28.43	1	28.65	28.65	3	1,490	0.20%
2019/11/14	2	28.15	5	28.22	28.50	-3	1,430	-0.21%
2019/11/13	3	27.93	0	0.00	27.75	3	1,351	0.22%
2019/11/12	2	27.70	0	0.00	27.70	2	1,313	0.15%
2019/11/11	0	0.00	3	28.10	27.65	-3	1,271	-0.24%
2019/11/08	1	27.85	3	27.70	27.40	-2	1,178	-0.17%
2019/11/07	3	27.55	2	27.60	26.95	1	1,095	0.09%
2019/11/06	0	0.00	1	26.70	26.95	-1	1,006	-0.10%
2019/11/04	0	0.00	4	25.85	25.90	-4	914	-0.44%
2019/10/30	3	25.17	1	25.25	25.35	2	912	0.22%
2019/10/29	1	25.45	2	25.73	25.45	-1	901	-0.11%
2019/10/28	0	0.00	7	25.72	25.70	-7	902	-0.78%
2019/10/24	0	0.00	1	26.15	26.15	-1	909	-0.11%
2019/10/23	0	0.00	2	25.85	25.75	-2	904	-0.22%
2019/10/21	1	26.00	0	0.00	26.00	1	896	0.11%
2019/10/17	0	0.00	1	25.30	25.50	-1	873	-0.11%
2019/10/15	1	25.90	1	25.50	25.50	0	864	0.00%
2019/10/14	1	26.05	4	25.30	26.10	-3	853	-0.35%
2019/10/09	1	24.90	0	0.00	24.85	1	812	0.12%
2019/10/07	1	25.00	0	0.00	24.95	1	807	0.12%
2019/10/04	2	25.40	1	25.40	25.40	1	802	0.12%
2019/10/03	6	25.33	6	25.35	25.35	0	802	0.00%
2019/10/02	1	25.10	0	0.00	25.15	1	798	0.13%
2019/09/27	2	25.80	4	26.05	25.55	-2	789	-0.25%
2019/09/26	12	26.99	5	26.45	26.45	7	771	0.91%
2019/09/25	0	0.00	4	26.30	26.40	-4	731	-0.55%
2019/09/24	1	26.65	2	26.20	25.95	-1	700	-0.14%
2019/09/23	0	0.00	2	25.15	25.20	-2	622	-0.32%
2019/09/11	0	0.00	1	25.05	25.10	-1	601	-0.17%
2019/09/05	0	0.00	1	25.10	24.90	-1	581	-0.17%
2019/09/03	0	0.00	11	25.00	25.05	-11	567	-1.94%
2019/09/02	13	25.15	1	25.25	25.35	12	555	2.16%
2019/08/29	2	24.00	2	23.95	24.00	0	474	0.00%
2019/08/23	2	24.25	2	24.33	24.55	0	440	0.00%
2019/08/22	1	24.15	0	0.00	24.15	1	386	0.26%
2019/08/12	1	22.80	0	0.00	22.90	1	370	0.27%
2019/07/26	1	26.00	6	25.96	25.70	-5	368	-1.36%
2019/07/24	0	0.00	1	24.85	24.95	-1	349	-0.29%
2019/07/23	0	0.00	3	25.00	24.85	-3	357	-0.84%
2019/07/22	0	0.00	1	25.05	25.05	-1	365	-0.27%
2019/07/03	1	25.00	0	0.00	25.05	1	815	0.12%
2019/07/02	1	25.10	0	0.00	24.95	1	831	0.12%
2019/07/01	1	24.90	0	0.00	24.75	1	956	0.10%
2019/06/27	2	24.70	0	0.00	24.65	2	1,014	0.20%
2019/06/25	0	0.00	1	24.70	24.65	-1	1,058	-0.09%
2019/06/21	7	25.37	2	25.48	25.40	5	1,228	0.41%
2019/06/13	1	24.10	0	0.00	23.95	1	1,347	0.07%
2019/05/09	3	25.75	1	25.10	25.10	2	2,260	0.09%
2019/05/07	0	0.00	1	27.00	26.50	-1	2,247	-0.04%
2019/05/03	0	0.00	5	27.50	27.45	-5	2,233	-0.22%
2019/04/29	1	27.45	0	0.00	27.20	1	2,226	0.04%
2019/04/26	1	27.75	0	0.00	27.70	1	2,218	0.05%
2019/04/24	0	0.00	3	28.15	28.20	-3	2,207	-0.14%
2019/04/23	2	28.60	0	0.00	28.05	2	2,200	0.09%
2019/04/19	10	29.10	6	29.17	29.35	4	2,157	0.19%
2019/04/18	0	0.00	1	28.40	28.55	-1	2,029	-0.05%
2019/04/17	0	0.00	6	28.40	28.40	-6	2,007	-0.30%
2019/04/16	10	28.54	8	28.59	28.65	2	1,985	0.10%
2019/04/11	0	0.00	2	27.90	27.90	-2	1,837	-0.11%
2019/04/10	2	27.35	0	0.00	27.50	2	1,812	0.11%
2019/04/09	1.2	27.70	0	0.00	27.70	1.2	1,797	0.07%
2019/04/08	2	28.10	3	28.10	28.15	-1	1,781	-0.06%
2019/04/03	5	28.54	9	28.53	28.40	-4	1,766	-0.23%
2019/04/02	4	28.06	3	28.32	28.20	1	1,645	0.06%
2019/04/01	0	0.00	2	27.38	27.25	-2	1,605	-0.12%
2019/03/29	2.2	27.63	0	0.00	27.55	2.2	1,586	0.14%
2019/03/27	18	28.41	8	28.39	28.40	10	1,563	0.64%
2019/03/26	3	27.70	0	0.00	27.95	3	1,434	0.21%
2019/03/25	1	26.80	0	0.00	26.70	1	1,412	0.07%
2019/03/20	2	27.50	0	0.00	27.40	2	1,550	0.13%
2019/03/19	1	28.25	6	28.41	28.05	-5	1,532	-0.33%
2019/03/18	0	0.00	1	27.70	28.10	-1	1,461	-0.07%
2019/03/15	0	0.00	1	27.40	27.25	-1	1,428	-0.07%
2019/03/14	2	27.13	5	26.98	27.25	-3	1,412	-0.21%
2019/03/13	5.1	27.73	2	27.83	27.40	3.1	1,402	0.22%
2019/03/12	5.1	27.49	2	27.30	27.35	3.1	1,360	0.22%
2019/03/11	3.5	27.77	4	27.89	27.50	-0.5	1,345	-0.04%
2019/03/08	3	26.98	12	27.45	27.30	-9	1,328	-0.68%
2019/03/07	15	27.27	10	27.44	27.20	5	1,308	0.38%
2019/03/06	6	27.63	6.8	27.68	28.00	-0.8	1,268	-0.07%
2019/03/05	12	27.09	8	27.09	27.15	4	1,186	0.34%
2019/02/22	2	24.70	0	0.00	24.75	2	909	0.22%
2019/02/21	2	25.15	1	25.00	25.10	1	909	0.11%
2019/02/20	10	25.86	3	26.15	25.45	7	894	0.78%
2019/02/19	1	24.80	5	24.55	24.90	-4	781	-0.51%
2019/02/14	8	25.26	0	0.00	25.25	8	686	1.17%
2019/02/13	3	25.38	1	25.70	25.70	2	679	0.29%
2019/01/11	0	0.00	0.1	22.80	22.65	-0.1	570	-0.02%
2019/01/08	0	0.00	0.2	22.80	22.90	-0.2	570	-0.04%
2018/12/24	0.2	23.65	0	0.00	23.65	0.2	612	0.03%
2018/12/21	5	23.55	0	0.00	23.50	5	611	0.82%
2018/12/17	0	0.00	6	25.07	24.95	-6	571	-1.05%
2018/12/14	8.1	25.42	0	0.00	25.60	8.1	548	1.48%
2018/12/11	0	0.00	1	22.60	22.60	-1	417	-0.24%
2018/12/03	1	23.80	0	0.00	24.10	1	470	0.21%
2018/11/27	0	0.00	3	22.95	23.15	-3	457	-0.66%
2018/11/26	0	0.00	1	23.00	23.00	-1	458	-0.22%
2018/11/22	1	22.85	0	0.00	22.85	1	529	0.19%
2018/11/06	0	0.00	0.1	22.70	21.90	-0.1	636	-0.01%
2018/11/01	1	22.00	0	0.00	22.10	1	756	0.13%
2018/10/31	0	0.00	10	21.43	21.65	-10	762	-1.31%
2018/10/30	3	20.60	1	20.65	20.65	2	767	0.26%
2018/10/29	0	0.00	1	21.20	20.80	-1	770	-0.13%
2018/10/19	0	0.00	1	22.20	22.25	-1	846	-0.12%
2018/10/18	0	0.00	1	22.80	22.70	-1	876	-0.11%
2018/10/16	2	22.48	0	0.00	22.45	2	892	0.22%
2018/10/11	0	0.00	2	22.38	22.25	-2	893	-0.22%
2018/10/09	1	25.40	2	24.75	24.70	-1	879	-0.11%
2018/10/05	1	25.35	0	0.00	25.50	1	883	0.11%
2018/09/28	0	0.00	1	26.75	26.75	-1	937	-0.11%
2018/09/14	1	27.30	0	0.00	27.35	1	1,111	0.09%
2018/09/13	1	26.95	0	0.00	27.15	1	1,128	0.09%
2018/09/12	2	26.90	0	0.00	26.80	2	1,138	0.18%
2018/09/10	1	27.50	0	0.00	26.80	1	1,203	0.08%
2018/09/07	1	28.00	0	0.00	28.05	1	1,223	0.08%
2018/08/29	0	0.00	4	30.90	31.30	-4	1,919	-0.21%
2018/08/28	0	0.00	2	30.58	30.75	-2	1,915	-0.10%
2018/08/24	2	29.80	4	29.85	29.75	-2	1,950	-0.10%
2018/08/23	1	30.20	0	0.00	30.05	1	1,984	0.05%
2018/08/15	0	0.00	3	29.88	29.95	-3	1,977	-0.15%
2018/08/14	5	30.18	0	0.00	30.30	5	1,973	0.25%
2018/08/13	8	30.21	0	0.00	30.00	8	1,969	0.41%
2018/07/30	10	34.00	0	0.00	34.00	10	1,907	0.52%
2018/07/25	2	34.08	0	0.00	34.30	2	1,890	0.11%
2018/07/24	0	0.00	1	33.10	33.40	-1	1,860	-0.05%
2018/07/23	0	0.00	1	32.70	32.60	-1	1,850	-0.05%
2018/07/16	0	0.00	1	33.25	33.10	-1	1,869	-0.05%
2018/07/13	4	33.56	1	33.35	33.15	3	1,874	0.16%
2018/07/03	2	32.70	0	0.00	32.55	2	1,912	0.10%
2018/07/02	2	33.33	2	33.05	33.05	0	1,903	0.00%
2018/06/29	2	33.85	11	33.60	33.55	-9	1,897	-0.47%
2018/06/28	6	34.07	5	33.90	33.90	1	1,867	0.05%
2018/06/27	2	33.30	0	0.00	33.15	2	1,847	0.11%
2018/06/15	1	35.75	1	36.45	35.55	0	1,768	0.00%
2018/06/14	2	36.08	5	36.05	36.05	-3	1,735	-0.17%
2018/06/13	6	36.92	10	36.58	36.00	-4	1,677	-0.24%
2018/06/11	9	35.55	1	35.20	35.55	8	1,428	0.56%
2018/06/08	5	35.39	7	35.27	34.85	-2	1,339	-0.15%
2018/06/06	0	0.00	1	32.90	32.75	-1	1,069	-0.09%
2018/06/05	1	32.90	0	0.00	32.55	1	1,081	0.09%
2018/06/01	0	0.00	1	33.05	32.05	-1	1,082	-0.09%
2018/05/31	5	32.42	1	32.45	32.25	4	1,056	0.38%
2018/05/25	0	0.00	5	31.24	31.15	-5	1,099	-0.45%
2018/05/23	0	0.00	3	31.15	31.05	-3	1,192	-0.25%
2018/05/22	0	0.00	3	31.75	31.30	-3	1,206	-0.25%
2018/05/21	0	0.00	1	31.75	31.70	-1	1,216	-0.08%
2018/05/18	0	0.00	5	31.90	31.90	-5	1,231	-0.41%
2018/05/16	0	0.00	1	31.70	31.60	-1	1,285	-0.08%
2018/05/15	0	0.00	9	31.65	31.55	-9	1,303	-0.69%
2018/04/30	3	29.75	0	0.00	29.85	3	1,339	0.22%
2018/04/27	2	29.80	0	0.00	29.70	2	1,346	0.15%
2018/04/26	0	0.00	2	29.83	29.80	-2	1,391	-0.14%
2018/04/18	0	31.70	0	0.00	31.65	0	1,485	0.00%
2018/04/17	0	32.00	0	0.00	31.95	0	1,501	0.00%
2018/04/13	0	0.00	1	32.35	32.45	-1	1,575	-0.06%
2018/04/12	2	32.63	1	32.70	33.30	1	1,583	0.06%
2018/04/11	0	0.00	1	30.90	30.80	-1	1,596	-0.06%
2018/04/10	2	30.80	16	30.85	30.75	-14	1,655	-0.85%
2018/04/02	0	0.00	3	31.70	31.55	-3	1,745	-0.17%
2018/03/30	5	31.80	0	0.00	31.50	5	1,773	0.28%
2018/03/22	0	0.00	3	32.30	32.15	-3	1,847	-0.16%
2018/03/21	0	0.00	4	32.25	32.30	-4	1,851	-0.22%
2018/03/19	0	0.00	1	33.10	32.65	-1	1,885	-0.05%
2018/03/16	6	32.79	0	0.00	32.65	6	1,925	0.31%
2018/03/15	8	32.91	0	0.00	33.00	8	1,938	0.41%
2018/03/08	0	0.00	1	32.20	31.95	-1	2,096	-0.05%
2018/03/07	2	32.00	4	31.95	31.90	-2	2,153	-0.09%
2018/03/05	1	33.15	0	0.00	32.90	1	2,313	0.04%
2018/03/02	2	32.63	0	0.00	32.70	2	2,390	0.08%
2018/03/01	2	33.10	0	0.00	32.95	2	2,521	0.08%
2018/02/27	2	32.70	3	32.93	32.55	-1	2,605	-0.04%
2018/02/26	4	33.45	3	32.93	32.80	1	2,806	0.04%
2018/02/22	1	31.80	1	32.00	31.90	0	3,132	0.00%
2018/02/12	1	30.90	0	0.00	30.90	1	3,207	0.03%
2018/02/05	2	31.00	0	0.00	31.35	2	3,329	0.06%
2018/02/02	1	32.10	1	32.30	32.15	0	3,424	0.00%
2018/01/29	2	32.80	0	0.00	33.10	2	4,471	0.04%
2018/01/26	1	31.90	1	32.00	31.80	0	4,740	0.00%
2018/01/25	1	32.05	1	32.25	31.95	0	4,907	0.00%
2018/01/24	1	32.00	11	31.97	31.95	-10	5,059	-0.20%
2018/01/23	0	0.00	4	32.25	32.05	-4	5,090	-0.08%
2018/01/22	0	0.00	5	31.63	32.00	-5	5,154	-0.10%
2018/01/19	4	32.50	0	0.00	32.40	4	5,195	0.08%
2018/01/18	1	33.90	1	33.75	33.65	0	5,284	0.00%
2018/01/16	1	34.00	1	34.20	34.05	0	5,476	0.00%
2018/01/12	3	34.05	1	34.05	34.00	2	5,586	0.04%
2018/01/09	1	34.60	6	34.74	34.55	-5	5,860	-0.09%
2018/01/08	3	34.85	2	34.65	34.75	1	6,044	0.02%
2018/01/05	1	36.20	5	37.00	36.00	-4	6,535	-0.06%
2018/01/04	2	36.40	2	36.08	36.60	0	6,658	0.00%
2018/01/03	3	36.23	4	36.30	36.15	-1	6,630	-0.02%
2018/01/02	1	35.05	1	34.85	35.90	0	6,608	0.00%