益登 (3048)-富邦-建國券商分點個股進出

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

益登

(3048)

可現股當沖

股價
32.70
漲跌
▼0.40
漲幅
-1.21%
成交量
855張
產業
上市電子通路類股
246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

益登 (3048)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/20	5.1	33.22	0	0.00	33.10	5.1	3,040	0.17%
2024/11/19	0	0.00	1	33.40	33.50	-1	3,102	-0.03%
2024/11/15	6	33.65	9	33.93	34.10	-3	3,347	-0.09%
2024/11/14	26	32.94	1.2	32.78	32.70	24.8	3,587	0.69%
2024/11/13	3	36.50	0	0.00	36.30	3	3,629	0.08%
2024/11/12	10	36.46	0	0.00	36.60	10	3,792	0.26%
2024/11/08	9	37.61	0	0.00	37.30	9	4,080	0.22%
2024/11/06	3	37.20	0	0.00	37.35	3	4,489	0.07%
2024/11/05	4	37.39	0	0.00	37.30	4	4,611	0.09%
2024/11/04	0	0.00	1	38.00	37.55	-1	4,747	-0.02%
2024/11/01	1.3	38.25	7.5	37.97	38.80	-6.3	4,810	-0.13%
2024/10/30	3	37.82	1	37.80	37.50	2	5,001	0.04%
2024/10/29	4	38.59	0	0.00	38.25	4	5,035	0.08%
2024/10/28	1	38.95	5.1	39.15	39.15	-4.1	5,051	-0.08%
2024/10/25	4	39.41	1	39.65	39.35	3	5,094	0.06%
2024/10/24	0	0.00	1	40.10	39.80	-1	5,151	-0.02%
2024/10/23	2	40.88	0	0.00	40.80	2	5,181	0.04%
2024/10/22	1	40.90	2	41.00	41.00	-1	5,312	-0.02%
2024/10/21	2	40.25	8	41.11	40.90	-6	5,396	-0.11%
2024/10/18	4	40.06	5	39.67	39.45	-1	5,468	-0.02%
2024/10/17	1	40.00	0	0.00	40.15	1	5,558	0.02%
2024/10/16	3.1	39.25	3	39.57	39.70	0.1	5,760	0.00%
2024/10/15	4	39.78	1	40.50	39.40	3	5,856	0.05%
2024/10/14	5	39.09	8	39.51	39.70	-3	5,913	-0.05%
2024/10/11	8.1	40.14	2	41.70	39.15	6.1	6,077	0.10%
2024/10/09	35.1	43.97	26	44.46	42.35	9.1	6,329	0.14%
2024/10/08	4	40.45	5	41.61	42.50	-1	6,354	-0.02%
2024/10/07	11	40.64	12	40.73	40.25	-1	6,529	-0.02%
2024/10/04	28	39.33	12	39.44	39.75	16	6,874	0.23%
2024/10/01	1	37.65	1	37.50	37.80	0	7,662	0.00%
2024/09/30	0	0.00	2	37.35	37.35	-2	7,817	-0.03%
2024/09/27	0	38.00	0	0.00	37.85	0	8,379	0.00%
2024/09/26	2	38.30	1	38.00	38.00	1	8,572	0.01%
2024/09/25	3	38.67	7	38.54	38.55	-4	8,938	-0.04%
2024/09/24	3	36.46	5	37.15	37.40	-2	9,258	-0.02%
2024/09/23	10.1	37.27	11	36.91	36.70	-0.9	9,298	-0.01%
2024/09/20	1	40.00	1	40.50	39.95	0	9,358	0.00%
2024/09/19	2	39.75	1	39.10	39.80	1	9,436	0.01%
2024/09/18	3	39.45	3.2	38.86	38.85	-0.2	9,617	0.00%
2024/09/16	4.1	40.03	2	39.65	39.40	2.1	9,896	0.02%
2024/09/13	1	40.83	7	39.69	39.85	-6	10,331	-0.06%
2024/09/12	0	0.00	1	40.35	40.10	-1	11,346	-0.01%
2024/09/11	2	39.00	0	0.00	38.90	2	11,758	0.02%
2024/09/10	3	39.23	2	39.00	39.00	1	12,134	0.01%
2024/09/09	9	39.87	8	39.94	39.80	1	13,351	0.01%
2024/09/06	1	40.45	1	40.95	40.45	0	13,743	0.00%
2024/09/05	4	41.20	3	41.28	40.85	1	14,030	0.01%
2024/09/04	7.1	40.48	12	41.30	40.75	-4.9	14,129	-0.03%
2024/09/03	5	43.94	8	44.97	43.40	-3	14,278	-0.02%
2024/09/02	4	44.08	8	43.92	43.70	-4	14,512	-0.03%
2024/08/30	4	44.42	3	44.30	44.00	1	15,214	0.01%
2024/08/29	4	44.46	2	45.15	45.20	2	15,254	0.01%
2024/08/28	7	45.45	6	45.28	45.05	1	15,292	0.01%
2024/08/27	4	45.59	5	45.63	45.85	-1	15,405	-0.01%
2024/08/26	5	45.62	6	45.40	45.00	-1	15,463	-0.01%
2024/08/23	9	44.61	4	44.81	45.10	5	15,767	0.03%
2024/08/22	11	45.55	69	45.46	45.00	-58	15,755	-0.37%
2024/08/21	6	46.20	7	46.51	46.15	-1	15,692	-0.01%
2024/08/20	13	47.15	44	47.58	46.75	-31	15,627	-0.20%
2024/08/19	6	46.90	68	47.32	47.05	-62	15,494	-0.40%
2024/08/16	92	47.16	12	46.89	46.50	80	15,361	0.52%
2024/08/15	20	45.56	43.5	45.74	45.50	-23.5	15,070	-0.16%
2024/08/14	28.1	45.58	13	45.26	44.10	15.1	14,912	0.10%
2024/08/13	26	45.95	31	46.14	46.25	-5	14,743	-0.03%
2024/08/12	58	45.51	49	45.74	45.85	9	14,587	0.06%
2024/08/09	41	45.11	13	45.24	44.10	28	14,438	0.19%
2024/08/08	47	42.91	23	42.82	43.15	24	14,229	0.17%
2024/08/07	12	41.03	15	41.75	42.15	-3	14,025	-0.02%
2024/08/06	20	38.39	17.5	37.64	38.35	2.5	13,890	0.02%
2024/08/05	8.1	40.45	1	40.40	40.35	7.1	13,743	0.05%
2024/08/02	371.2	46.08	345.2	46.24	44.80	26	13,661	0.19%	大買/大賣/
2024/08/01	0	0.00	4	46.85	46.85	-4	13,454	-0.03%
2024/07/31	9	43.04	4	43.00	42.60	5	13,405	0.04%
2024/07/30	5	41.65	10	42.57	43.30	-5	13,377	-0.04%
2024/07/29	8.1	44.30	24	43.85	43.10	-15.9	13,319	-0.12%
2024/07/26	8	44.89	9	44.63	45.00	-1	13,242	-0.01%
2024/07/23	23	47.75	4	47.13	46.00	19	13,180	0.14%
2024/07/22	14	45.87	15	45.49	45.35	-1	13,024	-0.01%
2024/07/19	7	47.34	8	47.88	47.20	-1	12,907	-0.01%
2024/07/18	8	48.41	6	48.36	48.10	2	12,785	0.02%
2024/07/17	25	50.35	24	50.53	50.00	1	12,670	0.01%
2024/07/16	11	48.93	5	49.27	49.95	6	12,438	0.05%
2024/07/15	12	49.52	5	49.36	48.80	7	12,317	0.06%
2024/07/12	14	49.86	11.1	50.02	49.85	2.9	12,220	0.02%
2024/07/11	46.1	51.45	16	50.81	50.10	30.1	12,017	0.25%
2024/07/10	6.1	49.92	26.1	50.91	51.90	-20	11,659	-0.17%
2024/07/09	21.5	47.19	27	47.22	47.20	-5.5	11,230	-0.05%
2024/07/08	39.1	50.59	27	50.39	49.85	12.1	10,952	0.11%
2024/07/05	75.5	52.59	64	52.81	52.50	11.5	10,441	0.11%
2024/07/04	22	49.06	16	49.44	49.70	6	9,455	0.06%
2024/07/03	27	42.96	38	43.97	45.20	-11	9,288	-0.12%
2024/07/02	15	41.80	10	41.69	41.10	5	8,717	0.06%
2024/07/01	33	41.49	58	41.69	41.65	-25	8,503	-0.29%
2024/06/28	41	41.05	12.4	40.81	40.20	28.6	8,105	0.35%
2024/06/27	20	38.97	11	39.07	38.60	9	7,744	0.12%
2024/06/26	4	39.79	18	39.74	39.60	-14	7,647	-0.18%
2024/06/25	5.2	38.23	20	38.42	38.50	-14.8	7,464	-0.20%
2024/06/24	13	39.63	10	39.06	38.95	3	7,364	0.04%
2024/06/21	27	41.39	31	41.18	41.10	-4	7,166	-0.06%
2024/06/20	30	40.49	61	40.82	41.80	-31	6,876	-0.45%
2024/06/19	49	40.71	68.3	41.66	40.00	-19.3	6,421	-0.30%
2024/06/18	51.1	38.55	33.3	38.52	39.15	17.8	5,391	0.33%
2024/06/17	52.1	36.81	51.1	37.50	37.90	1	4,951	0.02%
2024/06/14	123.3	38.34	128.8	38.34	37.50	-5.5	4,561	-0.12%	大買/大賣/
2024/06/13	39	34.66	58.3	35.76	36.75	-19.2	3,302	-0.58%
2024/06/12	9.5	31.63	31.3	32.65	33.45	-21.8	2,882	-0.76%
2024/06/11	30.3	30.91	3	30.48	30.45	27.3	2,576	1.06%
2024/06/07	38.1	32.75	22.4	32.58	32.30	15.7	2,439	0.64%
2024/06/06	35	35.27	44.2	35.48	34.45	-9.2	2,235	-0.41%
2024/06/05	145.4	35.96	118	35.34	34.65	27.4	1,936	1.41%	大買/大賣/
2024/06/04	3	38.15	11.1	38.15	38.15	-8.1	1,215	-0.67%
2024/06/03	12	34.70	13.2	34.70	34.70	-1.2	1,124	-0.11%
2024/05/31	11	31.02	14.3	31.51	31.55	-3.3	1,049	-0.31%
2024/05/30	20	28.30	18	28.43	28.70	2	903	0.22%
2024/05/29	40	29.05	8.1	29.04	28.55	32	797	4.01%
2024/05/28	0	0.00	2.4	26.02	26.65	-2.4	454	-0.52%
2024/05/23	0	0.00	5	24.88	24.85	-5	412	-1.21%
2024/05/21	0	0.00	1	25.10	25.15	-1	418	-0.24%
2024/05/17	0	0.00	1	24.75	24.75	-1	462	-0.22%
2024/05/13	0	24.50	0	0.00	24.50	0	478	0.00%
2024/05/09	0	0.00	1	23.50	23.45	-1	484	-0.21%
2024/04/30	0	0.00	0.1	23.40	23.35	-0.1	502	-0.02%
2024/04/29	0	0.00	2	23.10	23.20	-2	497	-0.40%
2024/04/26	0	0.00	2	23.25	23.10	-2	495	-0.40%
2024/04/25	0	0.00	1	23.10	23.20	-1	495	-0.20%
2024/04/23	0	23.30	0	0.00	22.90	0	494	0.00%
2024/04/22	0	0.00	5	22.80	22.80	-5	496	-1.01%
2024/04/19	2.1	22.81	0	22.80	22.80	2.1	495	0.42%
2024/04/18	0	23.35	0	0.00	23.20	0	489	0.00%
2024/04/16	2	23.10	5.5	22.96	23.00	-3.5	491	-0.71%
2024/04/11	5	23.70	0	0.00	23.70	5	475	1.06%
2024/04/09	5	23.50	0	0.00	23.40	5	470	1.06%
2024/04/03	0	0.00	2	23.50	23.50	-2	463	-0.43%
2024/04/02	0	23.60	1	23.55	23.70	-1	461	-0.21%
2024/04/01	0	23.60	0	0.00	23.60	0	460	0.00%
2024/03/28	1	23.50	0	0.00	23.50	1	455	0.22%
2024/03/25	0.2	24.00	0	0.00	24.05	0.2	451	0.04%
2024/03/18	0	0.00	1	23.50	23.70	-1	458	-0.22%
2024/03/15	0.1	23.70	0	0.00	23.60	0.1	461	0.02%
2024/03/14	0	24.05	1	23.90	23.90	-1	458	-0.21%
2024/03/13	0.2	24.23	0	0.00	24.15	0.2	453	0.03%
2024/03/11	4	24.25	0	0.00	24.30	4	444	0.90%
2024/03/08	0.1	24.76	0	0.00	24.65	0.1	441	0.02%
2024/03/04	1	25.80	0	0.00	25.75	1	428	0.23%
2024/03/01	0	25.65	0	0.00	25.80	0	424	0.00%
2024/02/29	0	25.75	0	0.00	25.75	0	421	0.00%
2024/02/27	0	0.00	2	25.40	25.60	-2	420	-0.48%
2024/02/26	0	25.65	3	25.70	25.65	-3	413	-0.72%
2024/02/20	9	25.98	58.1	26.26	26.10	-49.1	389	-12.61%
2024/02/19	0	0.00	51.1	25.43	25.50	-51.1	348	-14.66%
2024/02/15	2	24.65	0	0.00	24.70	2	336	0.59%
2024/02/01	5	24.79	0	0.00	24.70	5	342	1.46%
2024/01/31	0	24.50	2	24.65	24.50	-2	322	-0.62%
2024/01/30	0.1	23.70	0	0.00	23.55	0.1	290	0.02%
2024/01/24	0	23.80	0	0.00	23.80	0	298	0.01%
2024/01/22	0	0.00	1	23.50	23.40	-1	297	-0.34%
2024/01/18	2	23.25	0	0.00	23.30	2	304	0.66%
2024/01/15	0	0.00	10	23.80	23.70	-10	341	-2.93%
2023/12/29	0	0.00	1	24.60	24.75	-1	416	-0.24%
2023/12/18	1	25.10	0	0.00	24.75	1	411	0.24%
2023/12/14	1	25.30	0	0.00	25.15	1	402	0.25%
2023/12/05	0	24.30	1	24.25	24.25	-1	375	-0.26%
2023/12/04	0	24.75	0	0.00	24.60	0	373	0.00%
2023/12/01	0	0.00	1	24.80	24.85	-1	372	-0.27%
2023/11/30	1	24.35	1	24.40	24.45	0	368	0.00%
2023/11/21	0	0.00	2	24.10	24.05	-2	363	-0.55%
2023/11/17	1	24.20	0	0.00	24.20	1	361	0.28%
2023/11/16	0	0.00	4	24.00	23.95	-4	359	-1.11%
2023/11/14	4	23.70	0	0.00	23.65	4	361	1.11%
2023/11/13	0	0.00	1	24.25	24.15	-1	360	-0.28%
2023/11/09	0.1	23.95	0	0.00	23.75	0.1	364	0.03%
2023/11/08	0	23.30	1	23.10	23.30	-1	386	-0.26%
2023/10/30	0	0.00	1	23.45	23.35	-1	389	-0.26%
2023/10/26	0	0.00	1	23.35	23.35	-1	394	-0.25%
2023/10/25	5	24.20	5	24.00	24.00	0	388	0.00%
2023/10/24	1	24.40	4	24.60	24.25	-3	382	-0.78%
2023/10/19	0.1	22.35	0	0.00	22.75	0.1	364	0.02%
2023/10/18	2	22.13	0	0.00	22.40	2	370	0.54%
2023/10/16	1	23.00	0	0.00	22.90	1	323	0.31%
2023/10/12	10	23.12	0	0.00	23.30	10	382	2.62%
2023/10/11	0	23.50	0	0.00	22.95	0	390	0.00%
2023/09/28	0.5	23.15	0	0.00	23.00	0.5	422	0.12%
2023/09/26	0	0.00	5	23.13	23.05	-5	436	-1.15%
2023/09/13	0	0.00	10	23.35	23.50	-10	453	-2.20%
2023/09/11	0	0.00	2	23.30	23.30	-2	461	-0.43%
2023/08/28	0	22.75	0	0.00	22.60	0	503	0.00%
2023/08/22	0	23.10	0	0.00	22.85	0	540	0.00%
2023/08/21	0.2	23.42	0	0.00	23.10	0.2	563	0.04%
2023/08/18	0	0.00	2	23.90	23.40	-2	563	-0.35%
2023/08/17	2	22.20	0	0.00	22.80	2	555	0.36%
2023/08/15	0	0.00	1	22.60	22.70	-1	550	-0.18%
2023/08/14	6	23.20	6	22.81	22.80	0	543	0.00%
2023/08/11	0	25.20	0	0.00	25.05	0	518	0.01%
2023/08/09	10	25.25	0	0.00	25.20	10	542	1.84%
2023/08/07	5	25.35	0	0.00	25.60	5	548	0.91%
2023/08/04	1	25.20	0	0.00	25.35	1	559	0.18%
2023/08/02	35	25.20	0	0.00	25.25	35	558	6.27%
2023/08/01	5	25.40	0	0.00	25.40	5	558	0.90%
2023/07/31	20	25.60	0	0.00	25.55	20	559	3.58%
2023/07/26	2	25.20	0	0.00	25.10	2	562	0.36%
2023/07/25	5	25.15	0	0.00	25.25	5	560	0.89%
2023/07/24	28	25.20	0	0.00	25.20	28	559	5.00%
2023/07/21	17	25.54	0	0.00	25.65	17	560	3.03%
2023/07/20	7	25.97	0	0.00	25.90	7	576	1.21%
2023/07/18	1.2	26.32	2	26.18	26.10	-0.8	617	-0.13%
2023/07/17	3	27.83	17	27.89	27.60	-14	599	-2.33%
2023/07/14	3	27.85	0	0.00	27.80	3	568	0.53%
2023/07/13	0	0.00	1	28.00	27.80	-1	567	-0.18%
2023/07/12	0	0.00	1	28.00	28.00	-1	558	-0.18%
2023/07/10	0	0.00	2	28.10	28.10	-2	564	-0.35%
2023/07/06	0	0.00	64	28.60	28.55	-64	574	-11.15%
2023/07/05	0	0.00	118	28.63	28.65	-118	571	-20.66%	大賣/鉅額交易
2023/07/04	2	28.35	0	0.00	28.40	2	562	0.36%
2023/06/30	0	0.00	1	28.05	28.20	-1	562	-0.18%
2023/06/21	1	28.10	0	0.00	28.30	1	579	0.17%
2023/06/20	1	28.10	0	0.00	28.15	1	582	0.17%
2023/06/19	0	0.00	1	28.15	28.15	-1	586	-0.17%
2023/06/15	2	28.35	0	0.00	28.45	2	587	0.34%
2023/06/12	0	0.00	1	28.15	28.10	-1	616	-0.16%
2023/06/09	2	28.10	1	28.05	28.05	1	619	0.16%
2023/06/08	0	0.00	1	28.20	28.20	-1	618	-0.16%
2023/06/07	1	28.35	0	0.00	28.30	1	627	0.16%
2023/06/06	0	0.00	1	28.35	28.45	-1	628	-0.16%
2023/06/05	0	0.00	1	28.35	28.45	-1	630	-0.16%
2023/06/02	0	0.00	42	28.29	28.30	-42	633	-6.63%
2023/05/31	0	0.00	2	28.15	28.15	-2	649	-0.31%
2023/05/26	2	28.35	5	27.98	27.85	-3	666	-0.45%
2023/05/25	1	27.65	11	27.86	28.00	-10	649	-1.54%
2023/05/24	4	27.10	2.5	27.18	27.15	1.5	629	0.24%
2023/05/23	36	27.09	0	0.00	27.10	36	631	5.70%
2023/05/19	15	26.97	0	0.00	26.85	15	653	2.30%
2023/05/18	0	0.00	1	27.05	27.15	-1	647	-0.15%
2023/05/16	12	26.73	1	26.65	26.70	11	645	1.70%
2023/05/15	34	26.42	1	26.50	26.75	33	640	5.15%
2023/05/11	32	27.15	1	27.10	27.10	31	624	4.96%
2023/05/10	5	27.27	0	0.00	27.30	5	628	0.80%
2023/05/05	2	27.70	0	0.00	27.80	2	640	0.31%
2023/05/03	2	28.10	0	0.00	27.85	2	651	0.31%
2023/05/02	0	0.00	1	27.75	27.80	-1	653	-0.15%
2023/04/28	3	27.65	2	27.65	27.65	1	652	0.15%
2023/04/27	3	27.45	1	27.35	27.55	2	650	0.31%
2023/04/26	2	27.33	0	0.00	27.55	2	655	0.31%
2023/04/25	11	27.90	2	27.85	27.45	9	647	1.39%
2023/04/24	16	28.16	0	0.00	28.25	16	625	2.56%
2023/04/21	8	29.17	6	28.93	28.50	2	616	0.32%
2023/04/20	4	28.70	0	0.00	28.70	4	567	0.71%
2023/04/19	0	0.00	1	28.80	28.65	-1	559	-0.18%
2023/04/14	0	0.00	0.1	28.65	28.50	-0.1	543	-0.02%
2023/04/12	35	28.60	0	0.00	28.60	35	527	6.64%
2023/04/10	0	0.00	2	28.55	28.60	-2	514	-0.39%
2023/04/07	1	28.60	0	0.00	28.65	1	512	0.20%
2023/03/30	50	28.55	1	28.60	28.60	49	506	9.68%
2023/03/29	29	28.28	1	28.30	28.30	28	500	5.59%
2023/03/28	2	28.30	0	0.00	28.30	2	509	0.39%
2023/03/27	0	28.73	0	0.00	28.65	0	506	0.00%
2023/03/24	3	28.67	1	28.70	28.60	2	506	0.39%
2023/03/21	0	0.00	2	28.13	28.35	-2	497	-0.40%
2023/03/20	3	27.75	0	0.00	27.80	3	493	0.61%
2023/03/17	1	27.65	2	27.70	27.70	-1	497	-0.20%
2023/03/16	5	27.45	0	0.00	27.50	5	491	1.02%
2023/03/15	1	28.80	0	0.00	28.55	1	465	0.21%
2023/03/14	3	28.62	0	0.00	28.50	3	465	0.64%
2023/03/13	1	28.70	5	28.83	28.80	-4	468	-0.85%
2023/03/10	0	0.00	1	29.30	29.30	-1	464	-0.22%
2023/03/09	0	0.00	1	29.30	29.30	-1	461	-0.22%
2023/03/07	1	29.20	1	29.20	29.30	0	452	0.00%
2023/03/02	5	28.78	0.1	28.90	28.90	4.9	413	1.19%
2023/03/01	3	28.67	1	28.60	28.65	2	405	0.49%
2023/02/24	0	0.00	2	28.70	28.75	-2	396	-0.51%
2023/02/22	0	0.00	1	28.25	28.30	-1	377	-0.26%
2023/02/21	3	28.53	2	28.55	28.55	1	378	0.26%
2023/02/20	1	28.55	0	28.50	28.55	1	375	0.27%
2023/02/17	0	0.00	3	28.28	28.30	-3	364	-0.82%
2023/02/16	1	27.95	1	28.00	28.00	0	358	0.00%
2023/02/15	0	0.00	1	27.95	27.90	-1	368	-0.27%
2023/02/14	0	0.00	0.1	28.30	28.00	-0.1	370	-0.02%
2023/02/09	1	27.95	2	27.95	28.00	-1	414	-0.24%
2023/02/08	1	27.95	1	28.00	27.90	0	411	0.00%
2023/02/07	1	28.05	0	0.00	28.15	1	405	0.25%
2023/02/06	0	0.00	2	28.15	28.20	-2	406	-0.49%
2023/02/03	1	28.20	5	28.25	28.15	-4	400	-1.00%
2023/02/02	5	27.82	2	27.85	27.90	3	385	0.78%
2023/01/30	0	0.00	1	27.10	27.10	-1	367	-0.27%
2023/01/17	3	26.82	0	0.00	26.85	3	366	0.82%
2023/01/16	2	26.75	0	0.00	26.75	2	368	0.55%
2023/01/13	2	27.00	0	0.00	26.95	2	366	0.55%
2023/01/11	4	27.04	0	0.00	27.10	4	385	1.04%
2023/01/10	0	0.00	1	27.15	27.00	-1	385	-0.26%
2023/01/09	1	27.05	0	0.00	27.10	1	386	0.26%
2023/01/06	0	27.05	0	0.00	26.90	0	388	0.00%
2023/01/05	1	26.95	0	0.00	26.95	1	394	0.25%
2023/01/04	0	26.85	0	0.00	26.75	0	397	0.01%
2023/01/03	2	26.78	0	0.00	26.70	2	406	0.49%
2022/12/29	2	26.65	0	0.00	26.80	2	413	0.48%
2022/12/26	0	0.00	6	26.95	27.05	-6	423	-1.42%
2022/12/23	1	26.95	0	0.00	26.95	1	425	0.24%
2022/12/21	0	0.00	1	27.15	27.10	-1	431	-0.23%
2022/12/20	2	27.13	0	0.00	27.00	2	431	0.47%
2022/12/19	1	27.55	0	0.00	27.45	1	430	0.23%
2022/12/15	0	0.00	5	27.78	27.90	-5	429	-1.16%
2022/12/14	0	0.00	2	27.83	27.70	-2	431	-0.46%
2022/12/09	0	27.80	0	0.00	27.65	0	432	0.01%
2022/12/07	0.3	28.05	0	0.00	27.80	0.3	436	0.07%
2022/12/01	1	28.20	0	0.00	28.30	1	443	0.23%
2022/11/28	1	27.80	1	27.75	27.80	0	458	0.00%
2022/11/25	1	28.00	0	0.00	28.00	1	457	0.22%
2022/11/24	0	0.00	2	27.90	28.00	-2	456	-0.44%
2022/11/22	0	0.00	3	27.85	27.95	-3	465	-0.64%
2022/11/21	2	27.98	0	0.00	27.95	2	466	0.43%
2022/11/17	4	27.80	0	0.00	28.10	4	475	0.84%
2022/11/10	1	27.75	0	0.00	27.85	1	469	0.21%
2022/11/09	4	27.93	1	27.85	27.85	3	479	0.63%
2022/11/07	0	0.00	1	28.65	28.80	-1	508	-0.20%
2022/11/03	0	0.00	1	27.95	28.40	-1	507	-0.20%
2022/11/01	0	0.00	1	27.60	27.60	-1	502	-0.20%
2022/10/28	0	0.00	1	27.20	27.15	-1	511	-0.20%
2022/10/27	1	27.30	0	0.00	27.50	1	524	0.19%
2022/10/25	1	27.20	0	0.00	27.30	1	530	0.19%
2022/10/21	1	27.85	1	27.60	27.90	0	535	0.00%
2022/10/18	1	27.25	0	0.00	27.50	1	522	0.19%
2022/10/17	0	0.00	1	26.85	27.35	-1	528	-0.19%
2022/10/14	0	0.00	1	27.90	27.80	-1	529	-0.19%
2022/10/13	2	27.10	0	0.00	27.25	2	534	0.38%
2022/10/12	0	0.00	1	27.85	27.80	-1	532	-0.19%
2022/10/11	1	27.30	0	0.00	27.50	1	536	0.19%
2022/10/07	2	28.30	1	28.70	28.30	1	537	0.19%
2022/10/06	0	0.00	0.1	28.50	28.55	-0.1	543	-0.01%
2022/10/05	0	0.00	2	28.25	28.30	-2	577	-0.35%
2022/10/04	1	28.15	1.6	28.13	28.30	-0.6	609	-0.09%
2022/10/03	1	27.75	0	0.00	27.70	1	627	0.16%
2022/09/30	0	0.00	1	26.80	27.25	-1	648	-0.15%
2022/09/29	0	0.00	1	27.30	27.20	-1	665	-0.15%
2022/09/28	1	27.05	0	0.00	27.00	1	674	0.15%
2022/09/27	0	0.00	1	27.80	27.85	-1	683	-0.15%
2022/09/26	1	27.50	0	0.00	27.40	1	703	0.15%
2022/09/22	1	27.80	0	0.00	28.15	1	754	0.13%
2022/09/21	0	0.00	1	28.20	28.20	-1	756	-0.13%
2022/09/20	0	0.00	2	28.45	28.45	-2	756	-0.26%
2022/09/19	1	28.50	0	0.00	28.45	1	760	0.13%
2022/09/16	1	28.75	0	0.00	28.70	1	764	0.13%
2022/09/15	1	29.15	0	0.00	29.00	1	774	0.13%
2022/09/14	0	0.00	6	28.70	28.95	-6	781	-0.77%
2022/09/12	3	28.95	0	0.00	29.00	3	805	0.37%
2022/09/07	0	0.00	3	27.65	27.65	-3	818	-0.37%
2022/09/06	1	27.85	0	0.00	27.85	1	822	0.12%
2022/09/05	2	28.38	0	0.00	28.25	2	826	0.24%
2022/09/02	2	28.80	0	0.00	28.70	2	831	0.24%
2022/08/29	4	28.91	0	0.00	28.85	4	862	0.46%
2022/08/26	1	29.65	0	0.00	29.60	1	869	0.12%
2022/08/24	2	29.48	0	0.00	29.55	2	893	0.22%
2022/08/23	1	29.80	1	29.85	29.85	0	897	0.00%
2022/08/22	1	30.05	0	30.20	30.05	1	906	0.11%
2022/08/19	1	30.05	0	30.20	30.30	1	910	0.11%
2022/08/17	0	0.00	1	29.80	29.75	-1	935	-0.11%
2022/08/16	1	30.30	2	30.20	29.95	-1	930	-0.11%
2022/08/15	3	30.40	53	30.02	30.40	-50	927	-5.39%
2022/08/12	0	0.00	1	29.80	29.85	-1	860	-0.12%
2022/08/11	0	0.00	1	29.40	29.60	-1	860	-0.12%
2022/08/09	0	0.00	5	29.20	29.20	-5	874	-0.57%
2022/08/05	50	28.89	0.1	29.10	29.10	49.9	886	5.63%
2022/08/03	3	28.65	3	28.70	28.70	0	901	0.00%
2022/07/22	1	29.05	1	29.00	29.10	0	903	0.00%
2022/07/21	3	28.43	0	0.00	28.65	3	913	0.33%
2022/07/15	3	27.28	1	27.30	27.30	2	937	0.22%
2022/07/13	7	27.56	1	27.45	27.55	6	937	0.64%
2022/07/12	2	30.65	0	0.00	30.65	2	911	0.22%
2022/07/11	3	31.15	1	31.35	31.45	2	882	0.23%
2022/07/08	0	0.00	3	31.17	31.00	-3	866	-0.35%
2022/07/07	3	30.35	0.3	30.49	30.45	2.8	850	0.33%
2022/07/06	1	30.05	0	0.00	30.15	1	844	0.12%
2022/07/05	10	30.13	1	30.70	30.50	9	853	1.06%
2022/07/04	1	30.25	0	0.00	30.10	1	847	0.12%
2022/07/01	6	31.00	2	31.20	30.60	4	866	0.46%
2022/06/30	6	32.51	3	32.67	32.30	3	897	0.33%
2022/06/29	1	33.65	0	0.00	33.75	1	876	0.11%
2022/06/28	0	0.00	1	34.10	34.10	-1	894	-0.11%
2022/06/24	2	34.13	0	0.00	34.05	2	929	0.22%
2022/06/23	2	33.53	0	0.00	33.75	2	948	0.21%
2022/06/22	1	33.70	6	33.83	33.70	-5	956	-0.52%
2022/06/21	0	0.00	0.3	34.30	34.45	-0.3	961	-0.03%
2022/06/20	3	33.83	0	0.00	33.65	3	1,012	0.30%
2022/06/16	2	34.90	0	0.00	35.00	2	1,016	0.20%
2022/06/15	1	36.00	0	0.00	35.85	1	1,009	0.10%
2022/06/14	1	35.70	0	0.00	35.95	1	1,019	0.10%
2022/06/13	0	0.00	1	36.00	36.10	-1	1,032	-0.10%
2022/06/10	3	36.18	0	36.20	36.30	3	1,042	0.28%
2022/06/07	0	0.00	1	35.95	35.95	-1	1,096	-0.09%
2022/06/06	4	35.96	0	0.00	35.95	4	1,270	0.31%
2022/05/31	0	0.00	2	35.05	35.05	-2	1,381	-0.14%
2022/05/30	1	35.20	0	0.00	35.25	1	1,403	0.07%
2022/05/27	2	35.00	0	0.00	35.00	2	1,446	0.14%
2022/05/25	0	0.00	3	35.42	35.15	-3	1,692	-0.18%
2022/05/24	1	35.15	0	0.00	34.70	1	1,705	0.06%
2022/05/23	1	35.05	0	0.00	35.00	1	1,730	0.06%
2022/05/19	1.2	34.62	0	0.00	34.60	1.2	1,760	0.07%
2022/05/13	0	0.00	1	34.55	34.55	-1	2,060	-0.05%
2022/05/12	3	34.27	0	0.00	33.60	3	2,091	0.14%
2022/05/11	0	0.00	1	34.90	34.50	-1	2,088	-0.05%
2022/05/10	0	0.00	0.1	35.05	35.05	-0.1	2,141	-0.01%
2022/05/09	0.1	34.90	0	0.00	34.65	0.1	2,150	0.00%
2022/05/06	0	0.00	0.3	35.15	35.40	-0.3	2,173	-0.01%
2022/05/05	1	35.30	1	35.45	35.30	0	2,175	0.00%
2022/04/29	3	35.28	0	0.00	35.25	3	2,208	0.14%
2022/04/27	4	34.44	0	0.00	34.85	4	2,217	0.18%
2022/04/26	1	34.90	0	0.00	35.10	1	2,209	0.05%
2022/04/25	2.1	35.12	2	35.30	35.10	0.1	2,213	0.00%
2022/04/21	0	0.00	1	36.50	36.55	-1	2,203	-0.05%
2022/04/20	2	36.33	0	0.00	36.50	2	2,208	0.09%
2022/04/18	3	35.83	11	35.90	35.85	-8	2,255	-0.35%
2022/04/15	1	36.20	0	0.00	36.20	1	2,273	0.04%
2022/04/14	1	36.70	2	36.65	36.65	-1	2,288	-0.04%
2022/04/12	0	0.00	0	36.35	36.40	0	2,286	0.00%
2022/04/11	12.1	35.95	0	0.00	35.90	12.1	2,277	0.53%
2022/04/07	2.1	36.46	15	36.47	36.25	-12.9	2,277	-0.57%
2022/04/06	4	37.36	0	0.00	37.15	4	2,240	0.18%
2022/04/01	1	36.75	0	0.00	36.90	1	2,187	0.05%
2022/03/31	0	0.00	1	36.80	36.80	-1	2,184	-0.05%
2022/03/30	1	37.45	0	0.00	37.15	1	2,166	0.05%
2022/03/29	2	37.70	0	0.00	37.75	2	2,148	0.09%
2022/03/24	1	37.90	2	37.95	38.00	-1	2,122	-0.05%
2022/03/23	3	38.20	18	37.78	38.10	-15	2,113	-0.71%
2022/03/22	0	36.15	0	0.00	36.65	0	2,060	0.00%
2022/03/21	2	35.88	1	35.80	36.00	1	2,050	0.05%
2022/03/18	0	35.45	0	0.00	35.45	0	2,033	0.00%
2022/03/16	2	34.50	0	0.00	34.50	2	2,012	0.10%
2022/03/15	1.1	34.99	0	0.00	34.80	1.1	1,997	0.05%
2022/03/14	16	35.16	5	35.10	35.30	11	1,983	0.55%
2022/03/11	4	35.04	5	35.00	35.00	-1	1,967	-0.05%
2022/03/10	0	0.00	6	36.22	35.65	-6	1,939	-0.31%
2022/03/09	55	35.93	5.1	35.52	35.90	49.9	1,909	2.61%
2022/03/08	6	38.11	4	38.45	37.90	2	1,737	0.12%
2022/03/07	3	38.02	10	37.90	37.95	-7	1,671	-0.42%
2022/03/04	0	0.00	1	38.20	38.25	-1	1,624	-0.06%
2022/03/03	4	38.20	1	38.50	38.10	3	1,600	0.19%
2022/03/02	2	38.15	8.3	38.22	38.40	-6.3	1,583	-0.40%
2022/03/01	10	38.16	22	38.13	38.05	-12	1,533	-0.78%
2022/02/25	10	36.47	7.4	36.73	36.95	2.6	1,369	0.19%
2022/02/24	1	35.95	2	36.03	35.25	-1	1,286	-0.08%
2022/02/23	0	0.00	0.2	35.80	35.90	-0.2	1,256	-0.02%
2022/02/22	0.9	35.00	0	0.00	35.30	0.9	1,236	0.07%
2022/02/21	0	0.00	2	35.35	35.40	-2	1,226	-0.16%
2022/02/18	11	35.18	7	35.13	35.35	4	1,201	0.33%
2022/02/17	24	35.75	20	35.49	34.85	4	1,153	0.35%
2022/02/16	8	36.36	19	36.37	36.80	-11	995	-1.11%
2022/02/15	5	35.40	5	35.57	35.35	0	935	0.00%
2022/02/14	5	35.39	11.5	35.39	35.45	-6.5	920	-0.71%
2022/02/11	0	0.00	6	34.85	34.95	-6	892	-0.67%
2022/02/10	8	35.00	14	34.91	34.90	-6	921	-0.65%
2022/01/25	1	32.40	0	0.00	32.35	1	862	0.12%
2022/01/24	4	32.40	0	0.00	32.95	4	859	0.47%
2022/01/21	2	33.25	2	33.20	33.20	0	857	0.00%
2022/01/19	4	33.50	0	0.00	33.40	4	874	0.46%
2022/01/14	0	0.00	6	33.09	33.30	-6	947	-0.63%
2022/01/13	0	0.00	28	33.42	33.60	-28	980	-2.86%
2022/01/12	0	0.00	25	33.52	33.55	-25	983	-2.54%
2022/01/10	2	32.90	5	33.08	33.05	-3	987	-0.30%
2022/01/07	0	0.00	2	32.60	32.70	-2	971	-0.21%
2022/01/03	0	0.00	1	32.90	32.60	-1	1,069	-0.09%
2021/12/29	0	0.00	1	32.50	32.50	-1	1,056	-0.09%
2021/12/23	2	32.25	0	0.00	32.20	2	1,114	0.18%
2021/12/21	0	0.00	9	32.43	32.35	-9	1,117	-0.81%
2021/12/17	0	0.00	2	32.05	32.05	-2	1,107	-0.18%
2021/12/16	0	0.00	1	32.00	31.95	-1	1,113	-0.09%
2021/12/15	0	0.00	0.6	31.70	31.70	-0.6	1,114	-0.05%
2021/12/14	1	31.65	1	31.65	31.60	0	1,122	0.00%
2021/12/13	0	0.00	2	31.80	32.05	-2	1,129	-0.18%
2021/12/10	3	31.63	0	0.00	31.70	3	1,136	0.26%
2021/12/09	6	31.83	6	32.00	31.85	0	1,156	0.00%
2021/12/08	4	31.80	0	0.00	31.85	4	1,175	0.34%
2021/12/07	2	31.80	0	0.00	32.00	2	1,189	0.17%
2021/12/03	2	31.30	0	0.00	31.35	2	1,302	0.15%
2021/12/02	9	31.51	0	0.00	31.35	9	1,402	0.64%
2021/12/01	5	31.72	0	0.00	31.90	5	1,483	0.34%
2021/11/29	1	31.45	0	0.00	31.40	1	1,600	0.06%
2021/11/26	2	31.63	1	31.75	31.80	1	1,631	0.06%
2021/11/25	2	31.78	0	0.00	31.75	2	1,635	0.12%
2021/11/24	10	31.60	0.1	31.65	31.65	9.9	1,661	0.60%
2021/11/23	2	31.50	1	31.65	31.45	1	1,709	0.06%
2021/11/22	2	31.85	0	0.00	31.75	2	1,724	0.12%
2021/11/19	1	31.85	0	0.00	31.90	1	1,729	0.06%
2021/11/18	0	0.00	1.1	32.21	32.25	-1.1	1,738	-0.06%
2021/11/12	16	32.29	20.5	32.16	31.90	-4.5	1,780	-0.25%
2021/11/11	0	0.00	5	32.45	32.30	-5	1,792	-0.28%
2021/11/10	7	32.03	0.1	32.20	32.15	6.9	1,804	0.38%
2021/11/09	2	31.70	5	31.45	31.55	-3	1,805	-0.17%
2021/11/08	0	0.00	0.1	33.10	32.75	-0.1	1,783	0.00%
2021/11/05	0	0.00	9	33.20	33.20	-9	1,795	-0.50%
2021/11/03	1	33.45	0	0.00	33.70	1	1,832	0.05%
2021/11/02	1	33.80	1	33.55	33.30	0	1,842	0.00%
2021/11/01	2	34.13	2	34.20	34.05	0	1,832	0.00%
2021/10/29	0	0.00	10	34.08	34.00	-10	1,838	-0.54%
2021/10/28	2	34.10	3	34.23	34.15	-1	1,840	-0.05%
2021/10/27	0	0.00	4.1	33.90	34.10	-4.1	1,843	-0.22%
2021/10/26	0.9	33.90	4	33.89	33.85	-3.1	1,839	-0.17%
2021/10/25	2	33.20	3	33.65	34.00	-1	1,850	-0.05%
2021/10/22	2	32.88	1	32.95	33.05	1	1,835	0.05%
2021/10/21	1.1	32.37	1.4	32.59	32.70	-0.3	1,845	-0.02%
2021/10/20	10	32.53	1	32.55	32.55	9	1,820	0.49%
2021/10/19	11	32.40	6.2	32.55	32.75	4.8	1,833	0.26%
2021/10/18	10.1	31.70	2	31.68	31.70	8.1	1,828	0.44%
2021/10/15	0	31.35	0	0.00	31.50	0	1,885	0.00%
2021/10/14	0	0.00	16.6	31.05	31.00	-16.6	1,927	-0.86%
2021/10/13	1	31.50	7	31.56	31.50	-6	1,976	-0.30%
2021/10/12	2	30.35	10.2	30.53	30.75	-8.2	2,072	-0.40%
2021/10/08	0	0.00	5	29.50	29.50	-5	2,703	-0.19%
2021/10/07	1	29.00	1	29.60	29.65	0	2,887	0.00%
2021/10/05	0	0.00	1	28.70	28.90	-1	2,911	-0.03%
2021/10/04	3.1	28.61	0	0.00	28.25	3.1	2,932	0.11%
2021/10/01	7	30.02	0.1	29.65	29.35	6.9	2,925	0.24%
2021/09/29	0	29.10	0	0.00	29.05	0	2,916	0.00%
2021/09/28	3	29.28	0	0.00	29.20	3	2,967	0.10%
2021/09/24	9	29.25	0	0.00	29.30	9	2,978	0.30%
2021/09/23	0	29.30	0	0.00	29.25	0	2,985	0.00%
2021/09/22	0	29.30	0	0.00	29.10	0	2,987	0.00%
2021/09/17	2	29.40	0	0.00	29.60	2	2,987	0.07%
2021/09/16	3	29.65	0	30.10	29.55	3	2,991	0.10%
2021/09/15	2	29.70	0	0.00	29.75	2	2,988	0.07%
2021/09/14	0	0.00	0.2	30.05	30.20	-0.2	2,992	-0.01%
2021/09/13	5	29.65	0	0.00	30.00	5	2,991	0.17%
2021/09/10	3.2	29.52	0	0.00	29.40	3.2	2,997	0.11%
2021/09/09	4	29.79	0	0.00	29.75	4	2,982	0.13%
2021/09/08	11	30.53	3	30.07	29.95	8	2,967	0.27%
2021/09/07	5	31.31	1	31.95	31.25	4	2,939	0.14%
2021/09/06	1	37.15	5	37.22	37.20	-4	2,873	-0.14%
2021/09/03	3	37.48	2	37.65	37.45	1	2,778	0.04%
2021/09/02	7	37.99	1	38.05	37.85	6	2,697	0.22%
2021/09/01	0	38.00	1	37.90	37.95	-1	2,651	-0.04%
2021/08/31	5	37.30	2	37.60	37.65	3	2,606	0.12%
2021/08/27	1	36.90	0	0.00	37.10	1	2,578	0.04%
2021/08/26	1	37.05	5	36.85	37.05	-4	2,560	-0.16%
2021/08/24	0	0.00	1	35.25	35.40	-1	2,542	-0.04%
2021/08/23	0	0.00	1	34.85	35.00	-1	2,555	-0.04%
2021/08/20	0	33.45	0	0.00	33.50	0	2,566	0.00%
2021/08/18	0	0.00	1	34.00	34.40	-1	2,569	-0.04%
2021/08/16	0.1	33.84	0	0.00	33.70	0.1	2,595	0.00%
2021/08/13	4.1	34.55	0	0.00	34.40	4.1	2,594	0.16%
2021/08/11	3	35.65	0	0.00	35.20	3	2,687	0.11%
2021/08/10	2	35.80	2	36.10	35.65	0	2,708	0.00%
2021/08/06	0	0.00	8.5	37.31	37.10	-8.5	2,774	-0.31%
2021/08/02	0	37.15	0.5	37.15	37.05	-0.5	2,912	-0.02%
2021/07/30	0	0.00	2	36.98	36.75	-2	2,922	-0.07%
2021/07/29	3	36.75	3	36.73	36.65	0	2,926	0.00%
2021/07/28	3	36.43	21	35.86	36.60	-18	2,947	-0.61%
2021/07/27	3	37.02	2	36.80	36.75	1	3,023	0.03%
2021/07/23	4	36.28	0	0.00	36.60	4	3,097	0.13%
2021/07/22	3	36.42	6	36.33	36.35	-3	3,119	-0.10%
2021/07/21	3	36.17	7	36.05	36.05	-4	3,160	-0.13%
2021/07/20	8	36.19	4.1	36.19	36.50	3.9	3,179	0.12%
2021/07/19	5	37.23	7	37.34	37.15	-2	3,154	-0.06%
2021/07/16	6	37.92	7	38.03	37.80	-1	3,171	-0.03%
2021/07/15	18	37.59	7	37.97	38.50	11	3,163	0.35%
2021/07/14	51	38.97	38	39.23	39.20	13	3,079	0.42%
2021/07/13	10	36.76	9.3	36.08	36.45	0.7	2,536	0.03%
2021/07/12	2	35.10	0	34.85	35.10	2	2,531	0.08%
2021/07/09	0	0.00	22	34.73	34.75	-22	2,565	-0.86%
2021/07/08	1	35.05	0	0.00	35.15	1	2,652	0.04%
2021/07/07	0	34.65	1	34.85	34.65	-1	2,714	-0.04%
2021/07/06	0	0.00	3	34.70	34.70	-3	2,796	-0.11%
2021/07/05	4	34.93	1	35.00	35.10	3	2,894	0.10%
2021/07/02	1	34.20	0	0.00	34.20	1	3,292	0.03%
2021/07/01	4	34.25	7	34.04	33.95	-3	3,583	-0.08%
2021/06/30	4	34.16	1.4	34.39	34.10	2.6	3,669	0.07%
2021/06/29	0	0.00	2	33.85	33.80	-2	3,711	-0.05%
2021/06/28	20	33.85	5	33.75	34.00	15	3,752	0.40%
2021/06/25	5	34.00	4	33.75	33.75	1	3,878	0.03%
2021/06/24	5	33.75	0	0.00	33.75	5	3,921	0.13%
2021/06/23	0	0.00	1	33.50	33.60	-1	3,972	-0.03%
2021/06/22	1	33.25	0	0.00	33.25	1	4,019	0.02%
2021/06/21	1.1	33.07	0	0.00	33.25	1.1	4,084	0.03%
2021/06/18	0	0.00	5	33.95	33.80	-5	4,134	-0.12%
2021/06/17	0	0.00	2	33.80	33.95	-2	4,209	-0.05%
2021/06/15	1	33.85	0	0.00	34.05	1	4,464	0.02%
2021/06/09	0	0.00	1	33.85	33.85	-1	6,168	-0.02%
2021/06/08	0	0.00	0	34.35	34.35	0	6,609	0.00%
2021/06/07	7	34.41	0	0.00	34.45	7	6,885	0.10%
2021/06/04	5	34.57	0	34.90	34.60	5	7,039	0.07%
2021/06/03	2	35.30	1	35.10	35.05	1	7,210	0.01%
2021/06/01	0	0.00	3	35.50	35.65	-3	7,346	-0.04%
2021/05/28	5	34.90	3	34.83	34.85	2	7,328	0.03%
2021/05/27	0	0.00	4	34.50	34.40	-4	7,334	-0.05%
2021/05/25	2	34.68	2	34.58	34.40	0	7,469	0.00%
2021/05/24	2	33.85	9.3	33.72	34.05	-7.3	7,451	-0.10%
2021/05/21	7	33.60	0	0.00	33.60	7	7,443	0.09%
2021/05/20	3	33.80	3	33.22	33.30	0	7,448	0.00%
2021/05/19	4	32.48	3	33.38	33.70	1	7,403	0.01%
2021/05/18	6	31.87	0	0.00	32.70	6	7,361	0.08%
2021/05/17	4	29.68	47	31.32	30.05	-43	7,332	-0.59%
2021/05/14	1	32.50	1	33.85	32.00	0	7,275	0.00%
2021/05/13	3	31.13	2	29.90	31.50	1	7,229	0.01%
2021/05/12	7.1	31.94	18	31.67	31.05	-10.9	7,188	-0.15%
2021/05/11	4	33.68	7	33.67	33.55	-3	7,101	-0.04%
2021/05/10	0	0.00	12	35.54	35.55	-12	7,060	-0.17%
2021/05/07	5	35.35	0	0.00	35.55	5	7,073	0.07%
2021/05/06	5	35.30	0	0.00	34.55	5	7,066	0.07%
2021/05/05	0	0.00	1	35.10	34.95	-1	7,047	-0.01%
2021/05/04	2.1	35.16	5	34.76	34.60	-3	7,035	-0.04%
2021/05/03	5	36.68	1.1	36.40	36.40	3.9	6,940	0.06%
2021/04/29	5	37.79	6	38.08	37.60	-1	6,891	-0.01%
2021/04/28	2	37.78	13	37.49	37.60	-11	6,831	-0.16%
2021/04/27	7	37.39	0	0.00	37.65	7	6,827	0.10%
2021/04/26	6	37.39	0	0.00	37.30	6	6,782	0.09%
2021/04/23	15.1	36.32	12	36.60	37.10	3.1	6,738	0.05%
2021/04/22	4.1	36.91	14	36.98	36.35	-9.9	6,826	-0.15%
2021/04/21	5	37.35	6	37.38	37.25	-1	6,792	-0.01%
2021/04/20	8	37.86	2	37.78	37.95	6	6,745	0.09%
2021/04/19	31	38.02	46	37.91	38.20	-15	6,736	-0.22%
2021/04/16	25	37.11	33	37.14	37.40	-8	6,653	-0.12%
2021/04/15	13	36.05	2.4	35.94	36.65	10.6	6,719	0.16%
2021/04/14	9	35.36	8	35.17	36.10	1	6,696	0.01%
2021/04/13	15	36.07	9	36.54	35.55	6	6,630	0.09%
2021/04/12	13	35.68	36	35.52	35.50	-23	6,573	-0.35%
2021/04/09	21	36.51	4	36.20	36.20	17	6,509	0.26%
2021/04/08	96	37.44	36	37.41	37.10	60	6,397	0.94%
2021/04/07	21	35.69	30	35.70	37.30	-9	5,947	-0.15%
2021/04/06	10	33.81	2.1	33.77	33.95	7.9	5,669	0.14%
2021/04/01	7	33.46	3	33.32	33.50	4	5,607	0.07%
2021/03/31	1.1	33.40	3	33.43	33.40	-1.9	5,562	-0.03%
2021/03/30	13	33.72	40	33.72	33.70	-27	5,528	-0.49%
2021/03/29	2	33.05	0	0.00	33.10	2	5,408	0.04%
2021/03/26	3	33.03	0	0.00	32.90	3	5,378	0.06%
2021/03/24	0	0.00	26	32.87	32.90	-26	5,326	-0.49%
2021/03/23	1.1	32.35	3	32.57	32.35	-2	5,276	-0.04%
2021/03/22	1	32.80	19	32.82	32.90	-18	5,269	-0.34%
2021/03/19	3	33.01	3	32.75	33.05	0	5,236	0.00%
2021/03/18	7	32.15	2	32.15	32.90	5	5,139	0.10%
2021/03/17	31	31.78	20	31.56	32.15	11	5,028	0.22%
2021/03/16	56	33.20	17.5	32.52	31.20	38.5	4,832	0.80%
2021/03/15	20	33.41	61	33.28	34.00	-41	4,042	-1.01%
2021/03/12	25.5	29.98	258	29.83	30.95	-232.5	3,546	-6.56%	大賣/鉅額交易
2021/03/11	270	28.15	135	28.14	28.15	135	3,104	4.35%	大買/大賣/鉅額交易
2021/03/10	7	25.81	10.3	25.35	25.60	-3.3	2,856	-0.12%
2021/03/09	25	25.46	10	25.87	26.45	15	2,738	0.55%
2021/03/08	1	24.80	9	25.04	25.10	-8	2,611	-0.31%
2021/03/05	0	0.00	2	24.15	24.75	-2	2,537	-0.08%
2021/03/04	2	24.10	0	0.00	24.05	2	2,504	0.08%
2021/03/02	0	0.00	1	23.85	23.85	-1	2,529	-0.04%
2021/02/26	13	24.15	13	24.11	24.30	0	2,568	0.00%
2021/02/24	0.3	24.00	1	24.10	23.60	-0.7	2,579	-0.03%
2021/02/23	0	0.00	4	23.96	24.00	-4	2,645	-0.15%
2021/02/22	0	0.00	2	23.80	23.80	-2	2,704	-0.07%
2021/02/18	68	23.24	0	0.00	23.30	68	2,735	2.49%
2021/02/04	45	22.58	0	0.00	22.70	45	2,971	1.51%
2021/01/26	0	0.00	1	23.40	23.10	-1	2,999	-0.03%
2021/01/25	0	0.00	1	23.15	23.10	-1	2,989	-0.03%
2021/01/20	0	0.00	3	23.23	23.00	-3	2,976	-0.10%
2021/01/14	0	0.00	45	23.39	24.00	-45	2,860	-1.57%
2021/01/13	10	23.70	1	23.75	23.65	9	2,832	0.32%
2021/01/12	9	23.49	8	23.52	23.40	1	2,817	0.04%
2021/01/11	1	24.25	0	0.00	24.10	1	2,758	0.04%
2021/01/08	15	24.68	6	25.45	24.50	9	2,726	0.33%
2021/01/07	0	0.00	3	24.03	24.35	-3	2,505	-0.12%
2021/01/06	2	24.23	0	0.00	23.50	2	2,506	0.08%
2021/01/05	0	0.00	2	24.23	24.20	-2	2,471	-0.08%
2021/01/04	0	0.00	17	23.90	24.10	-17	2,441	-0.70%
2020/12/31	2	23.40	1	23.45	23.45	1	2,409	0.04%
2020/12/29	2	23.55	2	23.58	23.60	0	2,396	0.00%
2020/12/28	5	23.53	3	23.43	23.85	2	2,381	0.08%
2020/12/25	1	23.05	0	0.00	23.15	1	2,344	0.04%
2020/12/24	1	23.15	2	23.25	23.20	-1	2,335	-0.04%
2020/12/22	2	22.80	1	22.75	22.80	1	2,337	0.04%
2020/12/21	3	22.80	0	0.00	22.80	3	2,329	0.13%
2020/12/18	0	0.00	5	23.05	22.95	-5	2,314	-0.22%
2020/12/17	3	23.30	0	0.00	23.35	3	2,286	0.13%
2020/12/16	5	23.59	0	0.00	23.70	5	2,269	0.22%
2020/12/14	0	0.00	1	23.90	23.70	-1	2,163	-0.05%
2020/12/11	1	23.70	26	24.00	23.75	-25	2,160	-1.16%
2020/12/10	2	24.35	1	24.15	24.20	1	2,226	0.04%
2020/12/09	6	24.59	4	24.63	24.75	2	2,214	0.09%
2020/12/08	0	0.00	1	23.35	23.50	-1	2,086	-0.05%
2020/12/07	0	0.00	1	23.25	23.00	-1	2,046	-0.05%
2020/12/02	1	23.60	0	0.00	23.40	1	1,960	0.05%
2020/11/27	0	0.00	1	22.95	22.85	-1	1,896	-0.05%
2020/11/26	0	0.00	0.2	22.50	22.65	-0.2	1,880	-0.01%
2020/11/25	3	22.58	6	22.69	22.45	-3	1,856	-0.16%
2020/11/24	0	0.00	5	22.98	22.95	-5	1,799	-0.28%
2020/11/23	0	0.00	16	22.26	22.45	-16	1,736	-0.92%
2020/11/20	1	21.85	12	21.55	21.60	-11	1,758	-0.63%
2020/11/19	3	20.80	30	20.75	20.95	-27	1,700	-1.59%
2020/11/17	0	0.00	1	20.35	20.30	-1	1,650	-0.06%
2020/11/16	4	20.55	10	20.55	20.40	-6	1,633	-0.37%
2020/11/13	1	19.90	14.1	19.69	19.95	-13.1	1,667	-0.79%
2020/11/12	24	19.90	16	19.66	19.60	8	1,632	0.49%
2020/11/11	0	0.00	5	18.89	19.10	-5	1,547	-0.32%
2020/11/05	3	18.55	3	18.50	18.50	0	1,669	0.00%
2020/11/04	1	18.50	0	0.00	18.45	1	1,675	0.06%
2020/10/29	0	0.00	1	18.05	18.05	-1	1,625	-0.06%
2020/10/27	2	18.20	0	0.00	18.20	2	1,615	0.12%
2020/10/23	0	0.00	6	18.56	18.45	-6	1,606	-0.37%
2020/10/16	6	18.00	0	0.00	18.00	6	1,519	0.39%
2020/09/25	1	16.95	0	0.00	17.10	1	1,549	0.06%
2020/09/23	5	17.47	0	0.00	17.45	5	1,525	0.33%
2020/09/21	2	17.90	0	0.00	17.80	2	1,516	0.13%
2020/09/18	2	18.00	0	0.00	18.05	2	1,513	0.13%
2020/09/17	20	18.10	2	18.10	18.05	18	1,511	1.19%
2020/09/16	3	18.20	0	0.00	18.10	3	1,498	0.20%
2020/09/15	9	18.36	0	0.00	18.35	9	1,488	0.60%
2020/09/14	0	0.00	1	18.10	18.15	-1	1,378	-0.07%
2020/09/11	3	17.80	0	0.00	17.45	3	1,344	0.22%
2020/09/10	8	17.94	0	0.00	17.85	8	1,325	0.60%
2020/09/09	2	18.05	0	0.00	18.00	2	1,318	0.15%
2020/09/07	10	18.05	5	18.10	18.05	5	1,316	0.38%
2020/09/04	3	18.03	0	0.00	17.95	3	1,326	0.23%
2020/09/02	6	18.23	0	0.00	18.20	6	1,315	0.46%
2020/09/01	14	18.33	1	18.20	18.30	13	1,306	0.99%
2020/08/31	4	18.59	0	0.00	18.45	4	1,305	0.31%
2020/08/28	8	18.55	0	0.00	18.50	8	1,327	0.60%
2020/08/26	7	19.14	0	0.00	18.80	7	1,491	0.47%
2020/08/25	0	0.00	1	18.70	18.85	-1	1,387	-0.07%
2020/08/20	1	18.20	1	17.80	17.70	0	1,310	0.00%
2020/08/19	10	18.70	0	0.00	18.50	10	1,280	0.78%
2020/08/17	10	18.00	0	0.00	18.00	10	1,193	0.84%
2020/08/12	1	17.65	1	17.80	17.80	0	1,182	0.00%
2020/08/11	1	17.55	12	17.92	18.15	-11	1,151	-0.96%
2020/08/10	4	17.50	1	17.55	17.55	3	1,100	0.27%
2020/07/22	0	0.00	0.5	16.75	16.80	-0.5	1,263	-0.04%
2020/07/20	2	16.50	0	0.00	16.50	2	1,263	0.16%
2020/07/17	3	16.70	2	16.68	16.50	1	1,268	0.08%
2020/07/15	3	16.65	2	16.55	16.50	1	1,279	0.08%
2020/07/14	5	16.65	0	0.00	16.60	5	1,297	0.39%
2020/07/13	3	16.90	0	0.00	16.95	3	1,341	0.22%
2020/07/10	1	16.95	1	17.00	16.80	0	1,369	0.00%
2020/06/23	0	0.00	1	17.90	17.80	-1	1,399	-0.07%
2020/06/22	0	0.00	1	18.10	17.95	-1	1,404	-0.07%
2020/06/17	2	17.75	0	0.00	17.75	2	1,455	0.14%
2020/06/16	1	17.65	0.5	17.60	17.70	0.5	1,475	0.03%
2020/06/11	0	0.00	3	17.83	17.60	-3	1,550	-0.19%
2020/06/08	4	18.59	0	0.00	18.60	4	1,579	0.25%
2020/06/05	1	18.50	2	18.50	18.50	-1	1,570	-0.06%
2020/06/03	0	0.00	2	18.85	18.75	-2	1,549	-0.13%
2020/06/02	2	18.30	0	0.00	18.80	2	1,420	0.14%
2020/05/26	0	0.00	0.7	17.80	17.80	-0.7	1,347	-0.05%
2020/05/22	5	17.77	1	18.10	17.60	4	1,323	0.30%
2020/05/21	0	0.00	1	18.15	18.15	-1	1,269	-0.08%
2020/05/19	1	17.80	0	0.00	17.70	1	1,227	0.08%
2020/05/15	0	0.00	1	17.40	17.15	-1	1,168	-0.09%
2020/05/13	2	18.00	1	18.00	17.95	1	1,135	0.09%
2020/05/08	1	16.80	1	16.85	16.85	0	1,023	0.00%
2020/05/07	0	0.00	3	16.80	16.85	-3	1,021	-0.29%
2020/05/06	0	0.00	2	16.75	16.75	-2	1,015	-0.20%
2020/05/04	1	16.35	0	0.00	16.40	1	985	0.10%
2020/04/30	1	16.45	0	0.00	16.55	1	990	0.10%
2020/04/27	0	0.00	2	16.45	16.45	-2	1,034	-0.19%
2020/04/24	0	0.00	1	16.10	16.05	-1	1,020	-0.10%
2020/04/21	0	0.00	1	15.95	15.60	-1	1,012	-0.10%
2020/04/17	0	0.00	1	16.10	16.05	-1	1,003	-0.10%
2020/04/16	6	16.31	0	0.00	16.35	6	984	0.61%
2020/04/15	1	16.45	0	0.00	16.25	1	937	0.11%
2020/04/14	2	15.58	3	15.65	15.70	-1	930	-0.11%
2020/04/09	1	15.50	0	0.00	15.50	1	1,022	0.10%
2020/04/08	3	15.17	7	15.10	15.25	-4	1,010	-0.40%
2020/03/30	0	0.00	5	14.05	14.15	-5	918	-0.54%
2020/03/27	6	14.24	0	0.00	14.20	6	974	0.62%
2020/03/26	0	0.00	10	14.48	14.50	-10	987	-1.01%
2020/03/25	10	14.75	10	14.80	14.55	0	991	0.00%
2020/03/24	9	13.90	9	13.95	14.20	0	966	0.00%
2020/03/23	0	0.00	1	13.30	13.50	-1	963	-0.10%
2020/03/19	13	12.95	21	13.02	12.90	-8	954	-0.84%
2020/03/18	11	13.70	6	13.75	13.60	5	974	0.51%
2020/03/16	5	13.96	0	0.00	13.50	5	1,036	0.48%
2020/02/12	1	16.50	0	0.00	16.65	1	1,338	0.07%
2020/02/05	0	0.00	3	16.80	16.85	-3	1,568	-0.19%
2020/02/03	5	15.73	20	15.70	15.75	-15	1,576	-0.95%
2020/01/31	1	16.40	3	16.40	16.70	-2	1,591	-0.13%
2020/01/30	1	17.20	2	16.95	16.65	-1	1,630	-0.06%
2020/01/20	20	18.55	0	0.00	18.50	20	1,615	1.24%
2020/01/09	3	18.40	3	18.45	18.40	0	2,214	0.00%
2020/01/07	0	0.00	1	18.80	18.80	-1	2,357	-0.04%
2020/01/06	1	19.10	0	0.00	19.00	1	2,477	0.04%
2020/01/03	55	19.64	51	19.75	19.55	4	2,587	0.15%
2020/01/02	0	0.00	1	19.40	19.50	-1	2,512	-0.04%
2019/12/31	1	19.00	0	0.00	19.10	1	2,527	0.04%
2019/12/24	3	19.35	0	0.00	19.10	3	2,650	0.11%
2019/12/18	2	18.70	0	0.00	18.70	2	2,981	0.07%
2019/12/17	2	18.90	0	0.00	18.85	2	2,990	0.07%
2019/12/13	3	19.13	6	19.50	18.90	-3	3,032	-0.10%
2019/12/12	11	20.20	10	20.18	19.70	1	3,019	0.03%
2019/12/10	2	19.60	0	0.00	19.60	2	3,032	0.07%
2019/12/09	2	19.68	6	19.96	20.10	-4	3,119	-0.13%
2019/12/06	0	0.00	6	19.73	19.60	-6	3,180	-0.19%
2019/12/04	2	20.05	12	19.97	19.65	-10	3,176	-0.31%
2019/12/03	8	18.99	9	19.58	19.75	-1	3,130	-0.03%
2019/12/02	3	18.20	2	18.15	18.40	1	3,058	0.03%
2019/11/26	5	19.30	0	0.00	19.40	5	3,026	0.17%
2019/11/22	4	19.10	0	0.00	19.05	4	3,044	0.13%
2019/11/15	2	19.10	5	19.20	19.05	-3	3,086	-0.10%
2019/11/13	0	0.00	2	19.70	19.95	-2	3,041	-0.07%
2019/11/11	0	0.00	2	19.30	19.20	-2	3,036	-0.07%
2019/11/08	4	18.73	1	18.80	18.90	3	3,048	0.10%
2019/11/06	9	20.58	3	20.85	20.15	6	2,953	0.20%
2019/11/05	0	0.00	8	20.67	20.50	-8	2,884	-0.28%
2019/11/01	0	0.00	2	20.10	20.20	-2	2,811	-0.07%
2019/10/30	1	20.20	2	20.50	20.30	-1	2,783	-0.04%
2019/10/25	6	20.00	5	20.00	19.85	1	2,697	0.04%
2019/10/22	0	0.00	1	20.50	20.65	-1	2,577	-0.04%
2019/10/21	0	0.00	2	21.00	20.70	-2	2,533	-0.08%
2019/10/18	0	0.00	3	20.55	20.70	-3	2,476	-0.12%
2019/10/17	49	21.04	46	21.38	20.20	3	2,411	0.12%
2019/10/16	3	19.82	4	20.00	20.25	-1	2,077	-0.05%
2019/10/14	20	20.00	7	20.10	19.80	13	1,901	0.68%
2019/10/09	4	19.21	5	19.28	19.35	-1	1,770	-0.06%
2019/10/08	0	0.00	1	18.50	18.65	-1	1,645	-0.06%
2019/10/04	4	19.08	6	18.96	19.00	-2	1,582	-0.13%
2019/10/03	0	0.00	2	18.25	18.30	-2	1,526	-0.13%
2019/10/02	2	18.20	2	18.35	18.20	0	1,506	0.00%
2019/09/25	0	0.00	13	17.60	17.65	-13	1,401	-0.93%
2019/09/24	10	19.53	9	18.62	18.25	1	1,312	0.08%
2019/09/23	4	18.40	9	19.62	19.80	-5	1,127	-0.44%
2019/09/20	0	0.00	9	18.02	18.10	-9	985	-0.91%
2019/09/19	0	0.00	6	17.80	17.80	-6	959	-0.63%
2019/09/18	0	0.00	11	17.99	17.95	-11	933	-1.18%
2019/09/17	0	0.00	2	17.95	18.05	-2	895	-0.22%
2019/09/16	0	0.00	4	17.78	17.80	-4	861	-0.46%
2019/09/12	0	0.00	8	17.89	17.60	-8	815	-0.98%
2019/09/11	6	17.20	2	17.45	17.65	4	727	0.55%
2019/09/10	0	0.00	2	16.75	16.75	-2	616	-0.32%
2019/09/09	0	0.00	11	15.90	15.95	-11	527	-2.09%
2019/09/06	0	0.00	2	15.50	15.55	-2	511	-0.39%
2019/08/30	10	15.30	0	0.00	15.15	10	473	2.11%
2019/08/28	0	0.00	5	15.14	14.95	-5	461	-1.08%
2019/08/27	0	0.00	2	15.00	14.95	-2	446	-0.45%
2019/08/26	0	0.00	3	15.03	15.05	-3	431	-0.70%
2019/08/23	0	0.00	0.4	15.00	15.05	-0.4	406	-0.09%
2019/08/20	0	0.00	0	14.15	14.15	0	364	0.00%
2019/07/30	0	0.00	2	14.00	13.75	-2	224	-0.89%
2019/07/29	3	13.72	0	0.00	13.80	3	213	1.41%
2019/05/30	0	0.00	0	13.40	13.40	0	456	0.00%
2019/05/02	5	13.90	0	0.00	13.90	5	490	1.02%
2019/04/24	2	14.00	0	0.00	14.05	2	494	0.40%
2019/04/17	2	14.15	0	0.00	14.15	2	494	0.40%
2019/03/13	0	0.00	30	13.57	13.55	-30	466	-6.43%
2019/03/12	30	13.75	0	0.00	13.65	30	509	5.89%
2019/03/11	1	13.60	0	0.00	13.60	1	505	0.20%
2019/01/28	0	0.00	1	13.20	13.20	-1	487	-0.21%
2019/01/18	2	13.25	2	13.35	13.25	0	510	0.00%
2019/01/07	0	0.00	1	13.05	13.00	-1	499	-0.20%
2018/12/12	3	14.45	6	14.15	14.25	-3	521	-0.58%
2018/12/11	3	13.60	0	0.00	13.60	3	458	0.65%
2018/12/06	0	0.00	2	13.35	13.40	-2	375	-0.53%
2018/12/05	6	13.73	6	13.60	13.55	0	366	0.00%
2018/12/04	2	13.20	0	0.00	13.25	2	325	0.61%
2018/11/27	2	12.60	1	12.45	12.45	1	307	0.32%
2018/10/29	4	11.90	0	0.00	11.85	4	427	0.94%
2018/10/26	0	0.00	2	12.03	12.10	-2	422	-0.47%
2018/10/18	4	13.15	0	0.00	13.15	4	434	0.92%
2018/10/17	0.1	13.20	0	0.00	13.10	0.1	436	0.03%
2018/10/08	0	0.00	5	14.65	14.65	-5	430	-1.16%
2018/10/05	1	14.65	15	14.60	14.65	-14	431	-3.25%
2018/10/01	2	15.10	2	15.15	15.15	0	426	0.00%
2018/09/07	0	0.00	10	15.85	15.85	-10	811	-1.23%
2018/08/15	2	16.35	0	0.00	16.55	2	1,004	0.20%
2018/08/13	0	0.00	4	16.45	16.60	-4	1,003	-0.40%
2018/08/08	0	0.00	1	16.95	16.95	-1	1,000	-0.10%
2018/08/06	0	0.00	8	16.79	16.80	-8	1,013	-0.79%
2018/08/03	3	16.75	0	0.00	16.80	3	1,013	0.30%
2018/07/31	15	16.99	11	17.00	16.95	4	1,019	0.39%
2018/07/30	3	17.00	5	17.10	16.95	-2	1,021	-0.20%
2018/07/27	1	16.95	0	0.00	17.05	1	1,021	0.10%
2018/07/26	0	0.00	6	17.05	17.00	-6	1,020	-0.59%
2018/07/20	3	16.85	0	0.00	16.80	3	1,022	0.29%
2018/07/18	1	17.05	0	0.00	17.15	1	1,050	0.10%
2018/07/17	2	17.00	3	17.00	17.00	-1	1,056	-0.09%
2018/07/16	0	0.00	22	17.28	17.15	-22	1,062	-2.07%
2018/07/06	1	16.40	2	16.75	16.55	-1	1,097	-0.09%
2018/07/05	1	17.00	5	16.75	16.75	-4	1,097	-0.36%
2018/07/04	1	17.80	0	0.00	17.75	1	1,100	0.09%
2018/06/29	0	0.00	5	18.40	18.35	-5	1,111	-0.45%
2018/06/28	10	18.70	12	18.69	18.70	-2	1,097	-0.18%
2018/06/27	5	17.70	0	0.00	18.60	5	972	0.51%
2018/06/26	2	17.53	1	17.60	17.60	1	976	0.10%
2018/06/25	0	0.00	2	18.00	17.90	-2	1,018	-0.20%
2018/06/22	1	17.85	3	18.00	17.85	-2	1,033	-0.19%
2018/06/20	8	18.20	8	18.17	17.95	0	1,050	0.00%
2018/06/19	10	18.28	0	0.00	18.10	10	1,049	0.95%
2018/06/15	8	19.15	19	19.11	18.80	-11	1,035	-1.06%
2018/06/14	0	0.00	8	18.70	18.85	-8	887	-0.90%
2018/06/13	10	18.40	26	18.50	18.20	-16	865	-1.85%
2018/06/12	7	18.36	43	18.19	18.65	-36	867	-4.15%
2018/06/11	12	18.10	6	18.36	18.35	6	808	0.74%
2018/06/06	0	0.00	2	18.00	18.10	-2	857	-0.23%
2018/06/04	2	18.40	33	18.38	18.40	-31	854	-3.63%
2018/05/31	7	17.17	0	0.00	17.15	7	774	0.90%
2018/05/30	1	17.00	4	17.00	17.00	-3	779	-0.38%
2018/05/29	1	17.30	0	0.00	17.30	1	781	0.13%
2018/05/25	1	17.35	1	17.45	17.35	0	811	0.00%
2018/05/24	5	17.44	2	17.55	17.55	3	836	0.36%
2018/05/22	0	0.00	5	17.25	17.05	-5	843	-0.59%
2018/05/18	2	16.90	0	0.00	16.95	2	850	0.24%
2018/05/16	5	16.65	0	0.00	16.90	5	879	0.57%
2018/05/11	0	0.00	13	17.27	17.20	-13	939	-1.38%
2018/05/10	1	17.50	9	17.23	17.20	-8	949	-0.84%
2018/05/07	3	16.80	9	16.97	17.00	-6	1,012	-0.59%
2018/05/02	5	17.00	14	16.94	16.85	-9	1,181	-0.76%
2018/04/30	0	0.00	5	16.88	16.90	-5	1,270	-0.39%
2018/04/26	0	0.00	15	16.87	16.55	-15	1,313	-1.14%
2018/04/25	8	17.46	3	17.00	16.95	5	1,331	0.38%
2018/04/24	7	16.68	0	0.00	16.50	7	1,334	0.52%
2018/04/23	2	17.10	0	0.00	17.00	2	1,355	0.15%
2018/04/20	7	17.20	5	17.20	17.20	2	1,383	0.14%
2018/04/17	8	17.50	0	0.00	17.20	8	1,526	0.52%
2018/04/16	2	17.85	0	0.00	17.65	2	1,560	0.13%
2018/04/13	29	17.98	0	0.00	17.90	29	1,610	1.80%
2018/04/12	4	17.90	0	0.00	17.80	4	1,671	0.24%
2018/04/10	1	18.05	0	0.00	17.75	1	1,778	0.06%
2018/03/30	0	0.00	1	18.40	18.30	-1	1,881	-0.05%
2018/03/29	15	18.30	0	0.00	18.30	15	1,907	0.79%
2018/03/28	32	18.77	0	0.00	18.80	32	1,895	1.69%
2018/03/27	15	19.03	0	0.00	19.10	15	1,869	0.80%
2018/03/23	0	0.00	6	19.10	19.00	-6	1,919	-0.31%
2018/03/20	31	19.90	3	19.80	19.80	28	1,996	1.40%
2018/03/19	55	20.08	0	0.00	20.05	55	2,120	2.59%
2018/03/16	0	0.00	5	20.30	20.15	-5	2,243	-0.22%
2018/03/15	15	20.10	0	0.00	20.05	15	2,278	0.66%
2018/03/13	65	20.03	66	20.01	19.90	-1	2,453	-0.04%
2018/03/12	24	19.81	0	0.00	19.70	24	2,561	0.94%
2018/03/09	3	19.52	2	19.60	19.60	1	2,812	0.04%
2018/03/08	0	0.00	1	19.55	19.50	-1	2,824	-0.04%
2018/03/01	5	19.65	5	19.75	19.55	0	3,031	0.00%
2018/02/27	3	19.40	3	19.55	19.40	0	3,063	0.00%
2018/02/26	0	0.00	1	19.35	19.30	-1	3,106	-0.03%
2018/02/23	11	19.85	0	0.00	19.80	11	3,097	0.36%
2018/02/21	0	0.00	3	18.65	18.75	-3	3,194	-0.09%
2018/02/09	5	18.05	0	0.00	18.35	5	3,191	0.16%
2018/02/08	3	18.42	1	18.50	18.50	2	3,187	0.06%
2018/02/06	5	17.85	0	0.00	17.85	5	3,191	0.16%
2018/02/01	4	20.45	1	20.40	20.35	3	3,260	0.09%
2018/01/31	0	0.00	2	19.50	20.00	-2	3,291	-0.06%
2018/01/30	2	19.90	0	0.00	19.85	2	3,383	0.06%
2018/01/29	22	20.31	10	19.73	19.75	12	3,362	0.36%
2018/01/26	4	20.70	0	0.00	20.55	4	3,321	0.12%
2018/01/25	11	21.73	4	21.90	21.25	7	3,282	0.21%
2018/01/24	3	22.20	5	21.81	22.20	-2	3,199	-0.06%
2018/01/17	1	20.90	1	21.00	20.80	0	3,021	0.00%
2018/01/16	1	21.60	1	21.60	21.30	0	2,993	0.00%
2018/01/15	0	0.00	1	21.30	21.40	-1	2,956	-0.03%
2018/01/12	11	21.88	18	21.79	21.05	-7	2,921	-0.24%
2018/01/11	0	0.00	2	20.55	20.80	-2	2,832	-0.07%
2018/01/09	1.5	20.53	2	20.90	20.60	-0.5	2,745	-0.02%
2018/01/08	0	0.00	10	20.58	20.15	-10	2,689	-0.37%
2018/01/05	0	0.00	4	20.00	20.05	-4	2,620	-0.15%
2018/01/04	0	0.00	1	20.00	19.75	-1	2,576	-0.04%