光罩 (2338)-元大-發財券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
72.9
漲跌
▼1.5
漲幅
-2.02%
成交量
2,450張
產業
上市半導體類股
913人加入追蹤

立即追蹤
本地時間:13:35(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

光罩 (2338)籌碼相關－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/06/14	1	73.10	2	73.35	72.90	-1	2,034	-0.05%
2024/06/13	0	0.00	1.1	74.27	74.40	-1.1	1,999	-0.06%
2024/06/11	0	0.00	5	72.76	72.70	-5	1,954	-0.26%
2024/06/07	0	0.00	7.1	72.36	73.30	-7.1	1,961	-0.36%
2024/06/06	6	71.38	20	70.70	70.70	-14	1,956	-0.72%
2024/06/05	1	71.20	1	71.40	71.30	0	1,954	0.00%
2024/06/04	0	0.00	3	72.27	71.20	-3	1,974	-0.15%
2024/06/03	2.1	71.75	11	71.31	71.30	-8.9	1,989	-0.45%
2024/05/30	2	71.50	0	0.00	71.20	2	1,991	0.10%
2024/05/29	1	73.00	0	0.00	72.30	1	1,987	0.05%
2024/05/28	4	74.50	1	74.50	73.70	3	1,957	0.15%
2024/05/27	5	73.36	3.2	73.22	73.60	1.8	1,846	0.10%
2024/05/24	4	70.20	11	70.34	71.00	-7	1,790	-0.39%
2024/05/23	2	71.00	0	0.00	70.40	2	1,842	0.11%
2024/05/22	4	71.93	2	71.50	71.50	2	1,856	0.11%
2024/05/21	15	71.69	0	0.00	71.80	15	1,847	0.81%
2024/05/17	12	70.52	2	70.60	70.00	10	1,773	0.56%
2024/05/14	2	68.60	0	0.00	68.20	2	1,753	0.11%
2024/05/13	0	0.00	1	68.20	68.50	-1	1,751	-0.06%
2024/05/09	3	70.73	0	0.00	69.70	3	1,698	0.18%
2024/05/08	22	73.62	2	73.95	70.30	20	1,626	1.23%
2024/05/07	1	75.40	4	75.45	75.70	-3	1,392	-0.22%
2024/05/03	0.1	68.00	0	0.00	68.20	0.1	1,205	0.01%
2024/04/29	1	67.00	0	0.00	67.50	1	1,210	0.08%
2024/04/24	0	0.00	1	66.80	66.90	-1	1,237	-0.08%
2024/04/22	1	65.10	7	63.80	63.60	-6	1,252	-0.48%
2024/04/19	0.1	67.20	0.1	66.00	65.50	0	1,231	0.00%
2024/04/17	0	0.00	0.2	68.70	68.40	-0.2	1,193	-0.02%
2024/04/15	0.2	69.85	0	0.00	69.30	0.2	1,193	0.02%
2024/04/12	0.5	71.11	0	0.00	70.80	0.5	1,211	0.04%
2024/04/11	0.3	71.07	0	0.00	71.50	0.3	1,194	0.03%
2024/04/10	0	0.00	3	71.60	71.60	-3	1,184	-0.25%
2024/04/09	0	0.00	0.3	71.10	71.20	-0.3	1,144	-0.03%
2024/04/08	2.2	68.58	0.1	68.50	68.40	2.1	1,075	0.19%
2024/04/01	0.3	68.60	0	0.00	68.80	0.3	1,093	0.02%
2024/03/27	0.1	67.40	1	67.20	67.20	-0.9	1,101	-0.08%
2024/03/22	0	0.00	15	68.30	68.40	-15	1,121	-1.34%
2024/03/21	0	0.00	1	67.80	68.30	-1	1,128	-0.09%
2024/03/20	5	68.00	0	0.00	67.50	5	1,141	0.44%
2024/03/19	10	67.95	1	68.00	67.90	9	1,158	0.78%
2024/03/15	0	0.00	2.1	67.57	67.40	-2.1	1,167	-0.18%
2024/03/13	0	69.00	0	0.00	68.50	0	1,158	0.00%
2024/03/07	0	0.00	4	69.10	68.80	-4	1,235	-0.32%
2024/03/04	0	0.00	0.2	70.00	69.90	-0.2	1,656	-0.01%
2024/03/01	0	0.00	1	69.60	69.30	-1	1,643	-0.06%
2024/02/29	0	0.00	1.4	70.03	69.60	-1.4	1,648	-0.09%
2024/02/27	1	70.80	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.70	0	0.00	72.10	1	1,654	0.06%
2024/02/23	1	71.10	4	70.90	70.90	-3	1,598	-0.19%
2024/02/20	1	70.40	1	70.50	70.40	0	1,581	0.00%
2024/02/19	3	70.97	0	0.00	70.90	3	1,585	0.19%
2024/02/15	0	0.00	1	69.40	69.70	-1	1,579	-0.06%
2024/02/05	0	0.00	1	66.70	67.30	-1	1,570	-0.06%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/30	1	68.40	1	67.70	67.60	0	1,709	0.00%
2024/01/23	0	0.00	6	68.45	69.30	-6	1,800	-0.33%
2024/01/09	6	71.27	0	0.00	70.10	6	1,945	0.31%
2024/01/08	0	0.00	0.1	71.70	71.60	-0.1	2,002	-0.01%
2023/12/27	0	0.00	2	70.80	71.20	-2	2,150	-0.09%
2023/12/22	1	69.60	0	0.00	69.30	1	2,152	0.05%
2023/12/20	3	70.53	0	0.00	70.40	3	2,140	0.14%
2023/12/19	1	70.20	0	0.00	70.70	1	2,135	0.05%
2023/12/14	0	0.00	2	71.70	72.00	-2	2,121	-0.09%
2023/12/13	3	70.50	1	70.50	70.50	2	2,104	0.10%
2023/12/11	1	71.00	6	71.00	70.90	-5	2,107	-0.24%
2023/12/07	7	71.76	1	71.70	70.50	6	2,093	0.29%
2023/12/05	1	72.10	1	73.00	72.80	0	2,067	0.00%
2023/12/04	5	74.88	4	73.50	73.20	1	2,031	0.05%
2023/12/01	5	76.76	3	77.10	76.20	2	1,958	0.10%
2023/11/30	11.2	76.23	12	76.74	76.90	-0.8	1,833	-0.04%
2023/11/29	0	0.00	6	70.30	71.00	-6	1,548	-0.39%
2023/11/28	2	68.65	0	0.00	68.50	2	1,505	0.13%
2023/11/22	2	68.30	0	0.00	68.70	2	1,492	0.13%
2023/11/21	0	0.00	1	68.20	68.60	-1	1,496	-0.07%
2023/11/20	6	67.60	0	0.00	67.80	6	1,523	0.39%
2023/11/15	0	0.00	5	67.30	66.90	-5	1,628	-0.31%
2023/11/10	2	65.90	0	0.00	66.20	2	1,718	0.12%
2023/11/09	3.3	66.68	0	0.00	67.00	3.3	1,703	0.19%
2023/11/06	0	0.00	7	72.50	72.40	-7	1,649	-0.42%
2023/11/03	0	0.00	2	70.60	71.20	-2	1,626	-0.12%
2023/10/31	1.1	68.57	0	0.00	68.00	1.1	1,648	0.06%
2023/10/27	2	68.70	0	0.00	68.50	2	1,733	0.12%
2023/10/25	0	0.00	3	71.30	71.10	-3	1,822	-0.16%
2023/10/23	2	70.89	0	0.00	69.20	2	1,903	0.11%
2023/10/20	11	69.95	1	69.70	70.60	10	1,894	0.53%
2023/10/18	0	70.10	0	0.00	69.60	0	1,884	0.00%
2023/10/17	0.1	71.60	0	0.00	70.80	0.1	1,884	0.01%
2023/10/16	8	72.75	2	72.50	71.70	6	1,883	0.32%
2023/10/13	0.1	72.00	0	0.00	72.50	0.1	1,843	0.00%
2023/10/12	0	0.00	1	72.50	72.40	-1	1,870	-0.05%
2023/10/11	4	72.30	3	72.17	71.80	1	1,896	0.05%
2023/10/02	0	0.00	1	69.10	68.70	-1	1,925	-0.05%
2023/09/26	1	66.80	0	0.00	66.40	1	2,037	0.05%
2023/09/22	2	66.90	0	0.00	67.20	2	2,231	0.09%
2023/09/20	0.1	67.70	0	0.00	67.40	0.1	2,257	0.00%
2023/09/15	7	69.90	1	69.50	70.10	6	2,277	0.26%
2023/09/13	0	0.00	1	68.50	67.80	-1	2,279	-0.04%
2023/09/11	0	0.00	2	67.20	67.00	-2	2,312	-0.09%
2023/09/08	1.1	69.47	0	0.00	68.70	1.1	2,320	0.05%
2023/09/06	1	70.20	0	0.00	70.20	1	2,397	0.04%
2023/09/04	0	0.00	0.5	70.78	70.40	-0.5	2,587	-0.02%
2023/09/01	0	0.00	0.5	70.58	70.20	-0.5	2,599	-0.02%
2023/08/31	1	69.80	0	0.00	69.90	1	2,608	0.04%
2023/08/29	1	68.80	1	68.80	68.80	0	2,646	0.00%
2023/08/24	7	71.11	2	71.05	69.80	5	2,678	0.19%
2023/08/23	0	0.00	4.6	68.80	69.80	-4.6	2,656	-0.17%
2023/08/22	1.3	67.15	0	0.00	66.80	1.3	2,645	0.05%
2023/08/21	2	67.79	3	67.37	67.50	-1	2,645	-0.04%
2023/08/18	3	68.63	1.9	69.41	68.10	1.1	2,616	0.04%
2023/08/17	2	68.55	0.4	69.13	69.30	1.6	2,630	0.06%
2023/08/16	0.5	67.50	0	0.00	67.80	0.5	2,602	0.02%
2023/08/15	1	68.60	1	68.30	68.80	0	2,610	0.00%
2023/08/14	0.1	67.40	0	0.00	67.50	0.1	2,622	0.00%
2023/08/11	2	69.50	2	69.50	69.50	0	2,636	0.00%
2023/08/10	0	0.00	1	70.30	69.90	-1	2,644	-0.04%
2023/08/09	1	71.10	1	70.90	71.30	0	2,650	0.00%
2023/08/08	10.1	71.41	0	0.00	71.40	10.1	2,704	0.37%
2023/08/07	0	0.00	1	72.40	72.30	-1	2,699	-0.04%
2023/08/04	1.3	72.15	0.3	72.43	72.50	1	2,707	0.04%
2023/08/02	2	72.35	0	0.00	71.80	2	2,700	0.07%
2023/08/01	1	75.10	0	0.00	74.60	1	2,646	0.04%
2023/07/31	5	77.04	6	77.37	75.90	-1	2,629	-0.04%
2023/07/28	3	75.90	7	77.23	77.80	-4	2,611	-0.15%
2023/07/27	1	73.90	1	74.00	74.00	0	2,575	0.00%
2023/07/26	5	74.14	0	0.00	73.00	5	2,553	0.20%
2023/07/25	1	76.00	3	76.60	75.80	-2	2,507	-0.08%
2023/07/18	0	0.00	0.2	80.30	79.90	-0.2	2,619	-0.01%
2023/07/17	2	80.75	1	82.60	81.40	1	2,644	0.04%
2023/07/14	8	82.89	7	80.71	80.60	1	2,667	0.04%
2023/07/13	5	81.70	0	0.00	81.70	5	2,679	0.19%
2023/07/12	1	79.90	0	0.00	79.70	1	2,674	0.04%
2023/07/11	5	80.60	0	0.00	80.30	5	2,688	0.19%
2023/07/10	2	79.10	2	78.80	78.80	0	2,777	0.00%
2023/07/07	2	79.95	0.5	79.60	79.40	1.5	2,792	0.05%
2023/07/05	1	83.70	0	0.00	82.70	1	2,773	0.04%
2023/07/04	2.1	83.68	3	83.60	83.60	-0.9	2,746	-0.03%
2023/07/03	8	84.26	22	83.53	83.00	-14	2,782	-0.50%
2023/06/30	3	83.47	7	83.73	83.10	-4	2,755	-0.15%
2023/06/27	0	0.00	2	78.90	77.70	-2	2,761	-0.07%
2023/06/26	0	0.00	1	79.40	79.00	-1	2,786	-0.04%
2023/06/21	2	80.10	0	0.00	80.00	2	2,870	0.07%
2023/06/19	1	81.20	0	0.00	81.40	1	3,043	0.03%
2023/06/16	0	0.00	4	81.20	81.00	-4	3,201	-0.12%
2023/06/15	0.2	81.70	0	0.00	81.80	0.2	3,482	0.01%
2023/06/13	10	82.41	2	82.45	82.60	8	3,785	0.21%
2023/06/12	10	81.78	0	0.00	81.10	10	3,787	0.26%
2023/06/09	5.1	82.85	4	82.85	82.90	1.1	3,772	0.03%
2023/06/08	4.3	82.46	2	80.00	79.90	2.3	3,723	0.06%
2023/06/01	0.1	80.10	0	0.00	80.00	0.1	3,824	0.00%
2023/05/31	4.1	81.05	0	0.00	81.10	4.1	3,813	0.11%
2023/05/26	3	82.20	3	81.70	80.50	0	3,819	0.00%
2023/05/25	1.1	81.20	2	81.60	81.60	-1	3,812	-0.02%
2023/05/23	0	0.00	1	81.70	81.60	-1	3,882	-0.03%
2023/05/22	10	79.50	0	0.00	80.20	10	3,859	0.26%
2023/05/19	1	80.00	1	80.30	79.70	0	3,857	0.00%
2023/05/18	1	79.00	2	78.90	79.20	-1	3,859	-0.03%
2023/05/17	2	78.90	0	0.00	78.90	2	3,875	0.05%
2023/05/10	0	0.00	3	78.80	79.10	-3	4,257	-0.07%
2023/05/08	2	80.30	1	81.30	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/03	1	79.70	0	0.00	79.70	1	4,532	0.02%
2023/04/28	1	79.90	0	0.00	80.00	1	4,687	0.02%
2023/04/26	2	77.25	0	0.00	79.40	2	4,999	0.04%
2023/04/25	3	78.37	0	0.00	78.40	3	5,247	0.06%
2023/04/24	6	82.60	3	82.03	82.50	3	5,299	0.06%
2023/04/21	3	83.40	0	0.00	82.30	3	5,591	0.05%
2023/04/20	11	84.34	0	0.00	83.70	11	5,675	0.19%
2023/04/19	4	83.75	0	0.00	83.60	4	5,876	0.07%
2023/04/18	1	86.40	0	0.00	85.20	1	5,991	0.02%
2023/04/13	5.1	88.40	0	0.00	88.20	5.1	6,186	0.08%
2023/04/12	2	92.00	0	0.00	92.10	2	6,168	0.03%
2023/04/07	2	94.30	2	92.70	93.10	0	6,410	0.00%
2023/04/06	2	93.00	3	93.20	92.90	-1	6,415	-0.02%
2023/03/29	1	91.30	1	92.50	91.60	0	6,450	0.00%
2023/03/28	0	0.00	2	93.50	93.50	-2	6,521	-0.03%
2023/03/27	0	0.00	3	96.80	95.90	-3	6,501	-0.05%
2023/03/24	5.1	96.99	2	97.80	96.00	3.1	6,511	0.05%
2023/03/23	3	96.23	5	95.36	96.60	-2	6,468	-0.03%
2023/03/22	2	96.90	3	97.27	96.90	-1	6,488	-0.02%
2023/03/21	6	96.90	8	95.93	95.40	-2	6,506	-0.03%
2023/03/20	5	94.22	14	95.59	94.60	-9	6,455	-0.14%
2023/03/17	7	88.20	16	88.34	88.80	-9	6,394	-0.14%
2023/03/16	14	87.09	10	87.60	86.10	4	6,350	0.06%
2023/03/10	2	83.50	0	0.00	84.20	2	6,986	0.03%
2023/03/09	0	0.00	1	86.50	86.00	-1	7,407	-0.01%
2023/03/07	0	0.00	2	87.00	87.00	-2	7,808	-0.03%
2023/03/02	0	0.00	1	82.80	82.40	-1	8,226	-0.01%
2023/03/01	1	83.50	0	0.00	83.10	1	8,613	0.01%
2023/02/24	2	82.60	1	83.20	82.60	1	8,757	0.01%
2023/02/23	1	83.10	0	0.00	83.30	1	8,841	0.01%
2023/02/22	5	82.60	0	0.00	82.50	5	8,948	0.06%
2023/02/17	0	0.00	1	86.90	86.80	-1	9,578	-0.01%
2023/02/16	2	86.35	1.3	86.88	87.10	0.8	9,665	0.01%
2023/02/14	0.1	84.70	0	0.00	84.20	0.1	10,344	0.00%
2023/02/13	0.2	85.90	0	0.00	85.10	0.2	10,481	0.00%
2023/02/09	6	86.32	8	87.06	87.40	-2	10,678	-0.02%
2023/02/08	7	86.04	1.5	85.67	86.00	5.5	10,680	0.05%
2023/02/06	1	89.30	0.1	89.60	88.80	0.9	10,530	0.01%
2023/02/03	6	90.00	1	91.00	90.00	5	10,621	0.05%
2023/02/02	5	91.68	1	91.70	91.80	4	10,634	0.04%
2023/02/01	4	90.80	0	0.00	91.00	4	10,554	0.04%
2023/01/31	0	0.00	0	91.85	91.70	0	10,600	0.00%
2023/01/30	10	90.60	13	91.00	91.80	-3	10,593	-0.03%
2023/01/17	0	0.00	0	88.90	88.20	0	10,536	0.00%
2023/01/16	10	90.27	7	89.21	89.70	3	10,549	0.03%
2023/01/13	1	89.31	12	90.29	90.80	-11	10,314	-0.11%
2023/01/12	2	88.89	4	87.80	88.20	-2	10,081	-0.02%
2023/01/11	4	89.11	3	90.03	89.40	1	10,013	0.01%
2023/01/10	2	88.85	9	86.80	86.00	-7	9,861	-0.07%
2023/01/09	11	90.10	2	89.90	90.20	9	9,800	0.09%
2023/01/06	0	0.00	6	88.60	88.00	-6	9,627	-0.06%
2023/01/05	7	90.19	6	89.07	87.00	1	9,544	0.01%
2023/01/04	10	87.89	0.1	88.30	89.00	10	9,505	0.10%
2022/12/30	2	87.55	5	85.88	84.70	-3	9,586	-0.03%
2022/12/29	3	84.47	1	85.80	85.80	2	9,837	0.02%
2022/12/28	12	86.08	10	84.40	84.40	2	9,908	0.02%
2022/12/27	1.1	85.41	0	0.00	88.20	1.1	9,889	0.01%
2022/12/21	30	86.50	30	86.97	85.70	0	10,173	0.00%
2022/12/20	1	88.00	1	88.10	85.80	0	10,097	0.00%
2022/12/19	6	90.40	6	90.20	90.20	0	10,007	0.00%
2022/12/16	11	89.00	10	89.70	90.00	1	9,957	0.01%
2022/12/13	2	91.70	4	89.95	89.10	-2	9,783	-0.02%
2022/12/12	1	92.00	1	93.20	91.20	0	9,667	0.00%
2022/12/09	4	92.40	3	92.73	92.70	1	9,562	0.01%
2022/12/08	2	93.10	0	0.00	93.50	2	9,341	0.02%
2022/12/07	21	93.95	20	92.60	92.60	1	9,217	0.01%
2022/12/06	10	94.50	10	97.00	95.80	0	9,039	0.00%
2022/12/05	5	96.44	4	96.43	97.10	1	8,863	0.01%
2022/12/02	6	94.73	9	95.28	95.70	-3	8,733	-0.03%
2022/12/01	1	93.00	2	94.50	92.20	-1	8,478	-0.01%
2022/11/30	0	0.00	4	86.20	86.90	-4	8,058	-0.05%
2022/11/29	3	83.70	5	84.94	85.40	-2	7,899	-0.03%
2022/11/28	7	82.56	7	84.77	83.20	0	7,584	0.00%
2022/11/25	1	80.60	1	79.60	79.80	0	7,371	0.00%
2022/11/24	6	78.98	10	80.00	79.70	-4	7,228	-0.06%
2022/11/23	12	78.19	42	78.72	80.00	-30	7,046	-0.43%
2022/11/22	2	73.50	2	74.90	73.30	0	6,665	0.00%
2022/11/18	3	73.77	1	73.57	72.00	2	6,434	0.03%
2022/11/17	1	71.30	4	71.48	73.40	-3	6,329	-0.05%
2022/11/16	11	69.71	11	70.61	70.80	0	6,197	0.00%
2022/11/15	8.1	70.10	8	70.46	69.90	0.1	5,976	0.00%
2022/11/14	3	67.33	3	67.10	67.30	0	5,673	0.00%
2022/11/11	9	69.00	6	68.77	67.20	3	5,581	0.05%
2022/11/10	11	65.73	21	65.25	66.00	-10	5,267	-0.19%
2022/11/09	6	63.08	28	63.37	65.20	-22	4,856	-0.45%
2022/11/08	2	60.35	0	0.00	59.30	2	4,684	0.04%
2022/11/07	23	59.60	2	63.00	59.40	21	4,629	0.45%
2022/11/04	2	60.95	2	62.10	63.40	0	4,495	0.00%
2022/11/03	5	61.06	3	61.10	61.40	2	4,377	0.05%
2022/10/28	2	56.60	0	0.00	56.80	2	4,148	0.05%
2022/10/27	12	58.16	12	58.80	59.70	0	4,078	0.00%
2022/10/26	0	0.00	2	55.40	55.60	-2	3,956	-0.05%
2022/10/25	1	55.20	0	0.00	55.20	1	3,886	0.03%
2022/10/24	5	55.30	1	55.40	54.70	4	3,840	0.10%
2022/10/21	1	53.50	0	0.00	53.10	1	3,778	0.03%
2022/10/19	3	56.13	3	55.60	55.40	0	3,766	0.00%
2022/10/18	2	57.40	1	55.50	55.10	1	3,721	0.03%
2022/10/14	0	0.00	12	54.83	55.10	-12	3,567	-0.34%
2022/10/13	14	51.18	2	54.00	50.10	12	3,540	0.34%
2022/10/12	1	55.60	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2	56.60	1	55.70	55.70	1	3,414	0.03%
2022/10/07	3	61.20	2.4	61.41	61.50	0.6	3,430	0.02%
2022/10/06	5	62.10	7	61.36	63.00	-2	3,342	-0.06%
2022/10/04	2	53.50	2	54.90	54.80	0	2,945	0.00%
2022/10/03	1	53.20	1	53.30	54.00	0	2,846	0.00%
2022/09/29	2	58.30	0	0.00	56.00	2	2,759	0.07%
2022/09/28	1	62.10	1.6	66.16	62.10	-0.6	2,629	-0.02%
2022/09/22	2	71.95	2	71.30	72.30	0	2,827	0.00%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	2	74.40	7	73.90	73.70	-5	3,056	-0.16%
2022/09/14	3	73.00	0	0.00	74.30	3	3,181	0.09%
2022/09/13	0	0.00	21.3	75.12	75.00	-21.3	3,198	-0.67%
2022/09/12	5	73.40	1	75.00	73.10	4	3,212	0.12%
2022/09/08	1	71.60	0	0.00	71.80	1	3,289	0.03%
2022/09/07	0	0.00	5	67.60	67.60	-5	3,408	-0.15%
2022/09/06	2	69.85	1	69.80	69.50	1	3,537	0.03%
2022/08/26	3	75.70	3	75.93	75.50	0	3,813	0.00%
2022/08/25	0	0.00	1	73.40	74.90	-1	3,848	-0.03%
2022/08/24	1	72.90	0	0.00	72.90	1	3,982	0.03%
2022/08/23	22.6	74.15	0	0.00	73.60	22.6	4,106	0.55%
2022/08/22	1	78.80	0	0.00	76.70	1	4,233	0.02%
2022/08/18	2	76.00	1	75.70	77.10	1	4,424	0.02%
2022/08/17	4	76.28	3	76.97	76.60	1	4,522	0.02%
2022/08/15	0	0.00	20	78.20	78.00	-20	4,606	-0.43%
2022/08/12	20	77.70	20	76.80	76.80	0	4,690	0.00%
2022/08/11	0	0.00	10	77.00	78.20	-10	4,797	-0.21%
2022/08/05	0	0.00	1	75.20	75.20	-1	5,100	-0.02%
2022/08/04	0	0.00	1	72.10	72.30	-1	5,225	-0.02%
2022/08/01	20	74.50	0	0.00	74.00	20	5,523	0.36%
2022/07/28	20	75.20	20	74.20	74.20	0	5,564	0.00%
2022/07/27	20	73.50	20	74.70	74.80	0	5,569	0.00%
2022/07/22	0	0.00	1	76.60	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	13	75.98	76.60	-13	5,729	-0.23%
2022/07/20	1	76.10	1	75.00	73.70	0	5,735	0.00%
2022/07/19	1	73.00	3	72.80	73.00	-2	5,774	-0.03%
2022/07/18	21	73.00	1	73.70	73.70	20	5,829	0.34%
2022/07/15	22	72.10	22	73.30	73.80	0	5,813	0.00%
2022/07/14	20	66.50	21	71.14	72.10	-1	5,742	-0.02%
2022/07/13	6	66.58	0	0.00	67.20	6	5,714	0.10%
2022/07/12	2	64.10	0	0.00	63.60	2	5,791	0.03%
2022/07/11	2	67.10	0	0.00	67.30	2	5,889	0.03%
2022/07/08	1	68.20	1	68.90	67.80	0	5,906	0.00%
2022/07/07	12	64.67	11	65.54	65.00	1	5,850	0.02%
2022/07/06	0.2	64.90	1	65.20	64.20	-0.9	5,826	-0.01%
2022/07/05	1	65.30	0	0.00	66.60	1	5,881	0.02%
2022/07/01	2	69.85	3	68.07	67.00	-1	5,846	-0.02%
2022/06/30	0	0.00	2	72.20	72.90	-2	5,781	-0.03%
2022/06/29	5.1	75.56	0	0.00	75.70	5.1	5,942	0.08%
2022/06/28	1	78.10	1	77.80	79.20	0	6,026	0.00%
2022/06/27	0	0.00	1	78.90	80.80	-1	6,196	-0.02%
2022/06/24	1	76.40	0	0.00	76.40	1	6,162	0.02%
2022/06/23	10	80.00	5	77.00	77.00	5	6,159	0.08%
2022/06/22	8.1	84.51	2	80.00	79.80	6.1	6,105	0.10%
2022/06/21	0	0.00	3	88.43	88.60	-3	5,993	-0.05%
2022/06/20	3	88.83	1	91.40	87.10	2	5,970	0.03%
2022/06/17	0	0.00	2	90.70	91.00	-2	5,916	-0.03%
2022/06/16	10	93.51	4	96.30	90.40	6	5,823	0.10%
2022/06/15	1	94.60	9	95.14	94.60	-8	5,699	-0.14%
2022/06/14	3.1	92.32	2	92.70	93.10	1.1	5,619	0.02%
2022/06/13	1	94.80	2	92.30	93.40	-1	5,567	-0.02%
2022/06/10	2	93.60	4	92.90	93.90	-2	5,505	-0.04%
2022/06/09	0	90.90	8	92.50	93.00	-8	5,493	-0.15%
2022/06/08	1	91.20	0	0.00	91.00	1	5,470	0.02%
2022/06/07	5	91.20	0	0.00	91.50	5	5,531	0.09%
2022/06/06	3	92.40	0	0.00	91.90	3	5,594	0.05%
2022/06/02	4	93.55	3.1	92.22	92.20	0.9	5,741	0.02%
2022/06/01	6	94.50	18	94.78	93.20	-12	5,905	-0.20%
2022/05/31	2	93.00	5	93.78	93.90	-3	5,802	-0.05%
2022/05/30	3.1	91.10	5	92.10	91.10	-1.9	5,707	-0.03%
2022/05/27	0	0.00	1	89.20	88.50	-1	5,556	-0.02%
2022/05/26	2	87.20	4	88.60	87.30	-2	5,496	-0.04%
2022/05/25	0	0.00	3	85.60	86.30	-3	5,420	-0.06%
2022/05/24	0	0.00	10	83.80	83.80	-10	5,415	-0.18%
2022/05/20	15	84.98	17	85.12	84.20	-2	5,474	-0.04%
2022/05/19	3	83.57	6.1	83.05	85.50	-3.1	5,432	-0.06%
2022/05/18	15	83.54	8	83.50	83.50	7	5,408	0.13%
2022/05/17	0	0.00	16	80.13	81.00	-16	5,653	-0.28%
2022/05/16	2	81.40	2	80.85	79.60	0	5,947	0.00%
2022/05/13	1	80.80	0	0.00	81.00	1	5,981	0.02%
2022/05/12	16	78.80	9	80.50	78.70	7	6,012	0.12%
2022/05/11	16	79.80	21	80.60	80.30	-5	6,076	-0.08%
2022/05/10	7	76.21	19	77.67	77.80	-12	6,048	-0.20%
2022/05/09	1	75.40	0	0.00	74.20	1	6,119	0.02%
2022/05/06	1	76.40	0	0.00	76.70	1	6,147	0.02%
2022/05/05	13	77.75	8	77.70	77.40	5	6,239	0.08%
2022/05/04	12	76.42	3	76.10	76.40	9	6,346	0.14%
2022/05/03	18	76.04	1	77.10	75.70	17	6,439	0.26%
2022/04/27	1	71.50	1	73.00	73.00	0	6,763	0.00%
2022/04/26	6	75.38	7	74.74	74.70	-1	7,265	-0.01%
2022/04/25	9	74.73	9	75.43	74.50	0	7,506	0.00%
2022/04/22	3.1	79.30	7	79.49	79.20	-3.9	7,569	-0.05%
2022/04/18	4.1	83.22	2.5	82.50	81.80	1.6	7,757	0.02%
2022/04/15	7	85.14	2	85.20	85.10	5	7,752	0.06%
2022/04/14	4	90.90	0	0.00	89.80	4	7,772	0.05%
2022/04/13	0	0.00	1	92.00	91.70	-1	7,858	-0.01%
2022/04/12	2	90.45	0	0.00	90.70	2	7,958	0.03%
2022/04/11	9	93.29	2.3	91.62	91.50	6.7	8,225	0.08%
2022/04/08	3.2	95.65	3	95.97	96.00	0.2	8,444	0.00%
2022/04/07	10	94.10	9	94.22	94.00	1	9,352	0.01%
2022/04/01	4	98.15	7	97.96	97.00	-3	9,483	-0.03%
2022/03/31	12	97.87	12	97.06	96.90	0	9,499	0.00%
2022/03/30	28.1	96.28	5	97.02	96.70	23.1	9,423	0.24%
2022/03/25	6	92.50	0	0.00	91.30	6	9,535	0.06%
2022/03/24	0	0.00	2	93.00	92.70	-2	9,568	-0.02%
2022/03/23	2	94.95	1	94.00	94.00	1	9,633	0.01%
2022/03/21	0	0.00	2.2	94.76	94.00	-2.2	9,945	-0.02%
2022/03/18	6	94.00	6	93.35	94.00	0	10,199	0.00%
2022/03/17	0.1	93.10	2.1	93.15	93.20	-2	10,610	-0.02%
2022/03/16	1	92.00	1	90.50	90.10	0	10,825	0.00%
2022/03/15	3	90.20	5.1	90.97	90.20	-2.1	11,126	-0.02%
2022/03/14	0.3	92.20	1.2	91.62	92.10	-1	11,667	-0.01%
2022/03/10	3	91.03	6	91.20	91.90	-3	13,691	-0.02%
2022/03/09	1	87.49	0	0.00	88.10	1	14,495	0.01%
2022/03/08	2.4	89.27	1	89.30	84.50	1.4	14,585	0.01%
2022/03/07	7.2	90.28	8	93.10	89.90	-0.8	14,547	-0.01%
2022/03/04	0.5	98.90	24.2	98.64	98.30	-23.7	14,706	-0.16%
2022/03/03	8	101.13	5	99.90	99.90	3	14,954	0.02%
2022/03/02	2	98.80	0	0.00	99.40	2	15,200	0.01%
2022/03/01	1	99.51	0	0.00	99.50	1	15,538	0.01%
2022/02/25	10	97.65	10	98.00	98.00	0	15,753	0.00%
2022/02/24	1	97.00	2	99.47	97.00	-1	16,040	-0.01%
2022/02/23	0	100.50	2	100.50	100.50	-2	16,465	-0.01%
2022/02/22	9.5	98.86	6.5	99.09	99.10	3	17,701	0.02%
2022/02/21	1	101.51	1	101.50	101.50	0	17,998	0.00%
2022/02/18	0	103.00	0	0.00	103.00	0	18,520	0.00%
2022/02/17	18	106.25	12	103.79	103.00	6	19,553	0.03%
2022/02/16	15.1	103.18	18	104.72	104.50	-2.9	20,167	-0.01%
2022/02/15	0	0.00	1	102.49	99.90	-1	20,186	-0.01%
2022/02/14	4	99.90	0	0.00	99.40	4	20,282	0.02%
2022/02/11	9	103.39	7	103.21	103.50	2	20,401	0.01%
2022/02/10	3	101.84	3.1	103.93	104.00	-0.1	20,671	0.00%
2022/02/09	2	102.50	1.2	104.08	101.50	0.8	20,938	0.00%
2022/02/08	2	100.51	2.1	100.48	101.50	0	21,134	0.00%
2022/02/07	1	100.49	9	98.80	100.50	-8	21,540	-0.04%
2022/01/26	11.3	97.65	10	96.50	96.50	1.3	21,844	0.01%
2022/01/25	0	0.00	11	99.37	97.70	-11	22,373	-0.05%
2022/01/24	7	100.36	2	99.30	101.00	5	22,427	0.02%
2022/01/21	1	103.00	1	101.50	99.80	0	22,293	0.00%
2022/01/20	1	103.00	1	104.50	105.50	0	22,233	0.00%
2022/01/19	23	106.52	12	105.00	102.50	11	22,146	0.05%
2022/01/18	19	104.00	13	104.62	104.50	6	21,613	0.03%
2022/01/17	2	100.50	13	100.96	101.00	-11	21,397	-0.05%
2022/01/14	1.2	94.59	1	93.40	97.50	0.2	21,306	0.00%
2022/01/13	0.1	96.70	0	0.00	97.30	0.1	21,239	0.00%
2022/01/12	9	97.76	1	96.82	97.20	8	21,277	0.04%
2022/01/07	23	97.33	22	98.31	98.40	1	21,296	0.00%
2022/01/06	3	100.33	11	100.50	100.00	-8	21,192	-0.04%
2022/01/05	3	102.33	5	101.70	102.00	-2	21,131	-0.01%
2022/01/04	7	106.50	16.2	106.64	103.00	-9.2	21,050	-0.04%
2022/01/03	3	108.50	8	108.56	108.00	-5	20,803	-0.02%
2021/12/30	36	109.47	38	109.51	108.00	-2	20,563	-0.01%
2021/12/29	3	104.00	1	103.00	104.00	2	19,656	0.01%
2021/12/28	10	102.50	3.1	103.31	104.00	6.9	19,649	0.04%
2021/12/27	2	103.99	5	104.00	103.50	-3	19,596	-0.02%
2021/12/24	14	100.29	12.5	99.17	99.00	1.5	19,414	0.01%
2021/12/23	5	101.70	10	101.55	100.00	-5	19,384	-0.03%
2021/12/22	3	100.67	0.1	100.50	99.90	2.9	19,302	0.02%
2021/12/21	2	97.95	1	98.00	98.60	1	19,228	0.01%
2021/12/20	1.1	97.00	3	96.83	97.00	-1.9	19,192	-0.01%
2021/12/17	4	98.80	6	96.95	96.50	-2	19,229	-0.01%
2021/12/16	22	99.78	22	98.87	99.30	0	19,187	0.00%
2021/12/15	13.1	96.93	3	97.07	97.70	10.1	19,043	0.05%
2021/12/14	15	96.79	10	97.10	96.00	5	19,087	0.03%
2021/12/13	9	102.22	9	104.61	99.90	0	18,891	0.00%
2021/12/10	21.1	106.69	7	107.50	107.00	14.1	18,615	0.08%
2021/12/09	2	107.53	1.5	107.67	107.50	0.5	18,489	0.00%
2021/12/08	14	110.65	19.5	112.10	112.00	-5.5	18,344	-0.03%
2021/12/07	44	112.44	42	112.04	107.00	2	17,874	0.01%
2021/12/06	40	109.74	39	110.18	109.50	1	16,748	0.01%
2021/12/03	19	104.53	50.6	107.91	109.50	-31.6	16,041	-0.20%
2021/12/02	7	101.43	6	99.60	99.60	1	15,372	0.01%
2021/12/01	25.2	101.17	27	101.11	102.50	-1.8	15,381	-0.01%
2021/11/30	6	100.58	20.6	100.81	101.00	-14.6	15,444	-0.09%
2021/11/29	14.1	95.04	7	95.40	97.50	7.1	15,212	0.05%
2021/11/26	3.1	98.67	2	97.90	98.10	1.1	15,055	0.01%
2021/11/25	13.3	102.91	21	98.96	97.60	-7.8	14,969	-0.05%
2021/11/24	27	102.30	29.3	101.30	100.50	-2.3	14,943	-0.02%
2021/11/23	6.3	103.31	25.9	102.59	103.00	-19.6	15,431	-0.13%
2021/11/22	29.2	107.99	13	106.42	106.00	16.2	15,499	0.10%
2021/11/19	32.7	107.62	43	110.02	110.50	-10.3	15,450	-0.07%
2021/11/18	42.3	102.15	8.7	103.38	102.50	33.6	14,492	0.23%
2021/11/17	35.8	108.26	6	105.42	104.50	29.8	14,358	0.21%
2021/11/16	19.8	105.70	16	105.78	105.50	3.8	13,936	0.03%
2021/11/15	26	97.54	43.3	102.08	104.00	-17.3	12,958	-0.13%
2021/11/12	18	91.21	31.2	92.83	94.90	-13.2	12,162	-0.11%
2021/11/11	7	90.17	5.1	90.39	89.20	2	11,948	0.02%
2021/11/10	4	93.50	13	93.90	92.80	-9	11,963	-0.08%
2021/11/09	13	94.90	8.9	94.42	92.50	4.2	11,975	0.03%
2021/11/08	15	94.86	10.7	94.10	93.70	4.3	11,748	0.04%
2021/11/05	19	92.08	27	91.80	92.10	-8	11,516	-0.07%
2021/11/04	12	91.84	19	91.54	90.30	-7	11,317	-0.06%
2021/11/03	13	89.15	14	89.19	90.00	-1	11,054	-0.01%
2021/11/02	21	88.54	12	87.52	87.60	9	10,812	0.08%
2021/11/01	13	82.63	16	82.98	83.00	-3	10,543	-0.03%
2021/10/29	14	80.01	1	79.70	79.80	13	10,530	0.12%
2021/10/28	2	80.20	1	80.80	80.00	1	10,696	0.01%
2021/10/27	2	79.70	1	81.10	82.20	1	10,770	0.01%
2021/10/22	1	79.20	0	0.00	79.50	1	12,129	0.01%
2021/10/21	4	81.75	1.2	81.77	79.50	2.8	12,754	0.02%
2021/10/20	1	81.00	2	80.35	80.80	-1	13,014	-0.01%
2021/10/19	14	80.71	13	80.77	80.80	1	13,832	0.01%
2021/10/15	17	78.22	16	76.90	76.90	1	15,522	0.01%
2021/10/14	1	73.50	2	74.85	74.50	-1	15,779	-0.01%
2021/10/13	4	73.55	26	74.63	73.10	-22	16,007	-0.14%
2021/10/12	12	77.70	20	76.70	76.70	-8	16,274	-0.05%
2021/10/08	8	78.23	14	77.26	76.90	-6	16,672	-0.04%
2021/10/07	15	76.34	14	77.93	78.00	1	16,797	0.01%
2021/10/06	3	72.70	1	74.40	72.70	2	17,065	0.01%
2021/10/05	1	75.30	11	74.48	75.50	-10	17,617	-0.06%
2021/10/04	16	72.61	7	72.53	71.60	9	17,805	0.05%
2021/10/01	15	75.88	11	74.87	74.50	4	18,286	0.02%
2021/09/30	1	78.00	0	0.00	78.50	1	18,839	0.01%
2021/09/29	3	77.87	1	77.40	76.70	2	19,801	0.01%
2021/09/28	16	79.24	17.2	80.17	80.20	-1.2	20,290	-0.01%
2021/09/24	1.1	81.74	1	83.50	81.80	0.1	20,558	0.00%
2021/09/23	4	80.50	0	0.00	80.20	4	20,544	0.02%
2021/09/22	0	0.00	0.1	80.30	79.90	-0.1	20,602	0.00%
2021/09/16	16	80.97	16	80.90	80.90	0	20,565	0.00%
2021/09/15	2	79.25	2	79.90	79.20	0	20,608	0.00%
2021/09/13	2	83.30	10	81.95	81.90	-8	20,575	-0.04%
2021/09/10	1	85.60	0	0.00	85.90	1	20,722	0.00%
2021/09/09	0	0.00	1	84.00	83.70	-1	20,910	0.00%
2021/09/08	0	0.00	1.2	83.92	83.20	-1.2	21,005	-0.01%
2021/09/07	4	86.90	8	87.93	84.00	-4	21,215	-0.02%
2021/09/06	9	90.32	6	91.10	89.10	3	21,506	0.01%
2021/09/03	12.1	89.65	12	89.66	89.90	0.1	21,553	0.00%
2021/09/02	7	89.81	6	88.80	88.20	1	21,610	0.00%
2021/09/01	6	89.48	0	0.00	89.30	6	21,881	0.03%
2021/08/31	1.1	88.48	4	88.53	89.00	-3	22,369	-0.01%
2021/08/30	6	90.80	7	90.30	90.70	-1	22,517	0.00%
2021/08/27	17.1	90.41	21	90.61	88.10	-4	22,294	-0.02%
2021/08/26	7.1	89.41	18	89.01	89.00	-10.9	21,885	-0.05%
2021/08/25	21	86.75	10	86.80	87.10	11	21,725	0.05%
2021/08/24	9	83.81	2	83.20	83.50	7	21,832	0.03%
2021/08/23	6	77.32	15	80.71	82.10	-9	21,737	-0.04%
2021/08/20	3	73.53	5	74.34	74.70	-2	21,865	-0.01%
2021/08/19	23	76.05	17	73.52	73.00	6	22,106	0.03%
2021/08/18	13	71.52	11.1	74.16	76.20	2	22,884	0.01%
2021/08/17	5	73.88	0	0.00	70.70	5	23,082	0.02%
2021/08/16	15	75.73	15	75.47	75.10	0	23,154	0.00%
2021/08/13	1.2	75.85	1.3	78.15	75.30	-0.1	23,147	0.00%
2021/08/12	18.2	81.36	13.1	81.23	80.50	5.1	23,085	0.02%
2021/08/11	9	83.48	11	84.05	81.50	-2	23,097	-0.01%
2021/08/10	14.5	86.90	1	86.60	86.60	13.5	23,045	0.06%
2021/08/09	5	87.84	0	0.00	86.00	5	23,132	0.02%
2021/08/06	5.1	90.41	16	90.19	90.50	-10.9	23,119	-0.05%
2021/08/05	6	90.52	3	91.00	91.00	3	23,229	0.01%
2021/08/04	1	99.40	8	97.10	96.10	-7	23,252	-0.03%
2021/08/03	14	99.39	14	98.79	98.70	0	23,316	0.00%
2021/08/02	3	98.20	0	0.00	97.80	3	23,312	0.01%
2021/07/30	32	101.09	40	101.12	98.50	-8	23,388	-0.03%
2021/07/29	11	98.99	16.4	98.95	99.90	-5.4	23,203	-0.02%
2021/07/28	18	99.88	6.2	96.68	95.50	11.8	22,890	0.05%
2021/07/27	31.8	109.40	25	104.72	102.00	6.8	22,520	0.03%
2021/07/26	6	108.33	6.1	110.02	111.50	-0.1	22,087	0.00%
2021/07/23	8	99.81	57	100.82	101.50	-49	21,851	-0.22%
2021/07/22	41	100.14	34.2	100.47	95.70	6.8	21,098	0.03%
2021/07/21	24	94.45	86.1	97.88	99.00	-62.1	20,593	-0.30%
2021/07/20	42	93.68	17.1	93.96	90.00	25	20,185	0.12%
2021/07/19	25	93.06	15	93.53	94.00	10	20,007	0.05%
2021/07/16	17	92.27	16	92.37	92.00	1	19,996	0.01%
2021/07/15	13	89.88	47.1	91.48	94.10	-34.1	19,835	-0.17%
2021/07/14	22	88.23	30	87.57	87.80	-8	19,608	-0.04%
2021/07/13	12.1	89.22	21	88.95	86.70	-8.9	19,664	-0.05%
2021/07/12	39.4	87.58	60.6	86.87	86.10	-21.2	19,747	-0.11%
2021/07/09	11.1	91.78	29	90.52	89.60	-17.9	19,452	-0.09%
2021/07/08	29	96.06	30.5	94.61	92.70	-1.5	19,914	-0.01%
2021/07/07	75.1	95.99	34	95.24	94.30	41.1	19,877	0.21%
2021/07/06	60	94.58	27.1	93.70	95.00	33	19,908	0.17%
2021/07/05	19.5	90.18	46	88.78	89.40	-26.5	19,773	-0.13%
2021/07/02	15	85.67	14	86.16	87.00	1	19,626	0.01%
2021/07/01	31	84.23	4	84.20	84.20	27	19,762	0.14%
2021/06/29	1.2	84.00	17	84.59	83.00	-15.9	20,449	-0.08%
2021/06/28	16	83.93	12.1	84.20	84.80	3.9	20,762	0.02%
2021/06/25	1.1	84.72	1	84.50	83.20	0.1	21,330	0.00%
2021/06/24	8	84.36	2	84.15	83.80	6	21,982	0.03%
2021/06/23	3.1	84.17	7	84.14	84.30	-3.9	22,091	-0.02%
2021/06/22	8	83.44	5	83.38	82.10	3	22,386	0.01%
2021/06/21	23	84.81	47.3	82.67	82.40	-24.3	22,706	-0.11%
2021/06/18	16	88.67	9	88.83	87.50	7	23,376	0.03%
2021/06/17	3	88.20	5	87.80	89.60	-2	23,783	-0.01%
2021/06/16	8.4	88.99	20	86.83	87.50	-11.6	24,229	-0.05%
2021/06/15	17	88.82	58	87.18	90.00	-41	25,069	-0.16%
2021/06/11	22	86.83	21	85.37	84.50	1	24,995	0.00%
2021/06/09	5	86.46	19	85.92	85.70	-14	26,625	-0.05%
2021/06/08	13	87.27	15	85.09	84.20	-2	27,884	-0.01%
2021/06/07	16.1	84.09	10	85.03	87.20	6.1	27,538	0.02%
2021/06/04	22	83.03	21	83.22	83.00	1	27,240	0.00%
2021/06/03	27	84.85	24	84.23	84.20	3	27,256	0.01%
2021/06/02	15.1	84.45	16	82.26	81.80	-0.9	27,047	0.00%
2021/06/01	33	86.43	38	86.01	84.40	-5	26,955	-0.02%
2021/05/31	33	84.75	28	84.49	84.50	5	26,494	0.02%
2021/05/28	47	85.72	10	85.85	85.00	37	26,478	0.14%
2021/05/27	17	82.34	27.4	82.95	85.20	-10.4	26,321	-0.04%
2021/05/26	43	83.93	27	83.96	81.70	16	26,119	0.06%
2021/05/25	3.3	80.57	40	79.93	83.10	-36.7	25,501	-0.14%
2021/05/24	16	73.08	34	73.72	75.60	-18	25,543	-0.07%
2021/05/21	37	73.43	31	71.42	71.60	6	26,221	0.02%
2021/05/20	9	71.96	11	71.80	71.00	-2	26,151	-0.01%
2021/05/19	6	70.62	9	71.20	73.60	-3	26,804	-0.01%
2021/05/18	0	0.00	16	67.21	67.90	-16	27,074	-0.06%
2021/05/17	18	66.36	11	62.30	61.80	7	27,495	0.03%
2021/05/14	13	69.47	8	67.81	67.40	5	27,541	0.02%
2021/05/13	42	69.48	16	70.58	69.90	26	27,518	0.09%
2021/05/12	60	72.10	26	68.31	69.00	34	27,319	0.12%
2021/05/11	6	74.48	6	74.08	73.50	0	26,957	0.00%
2021/05/10	7	77.66	5	79.18	76.10	2	26,832	0.01%
2021/05/07	29	77.30	31	76.96	78.60	-2	26,719	-0.01%
2021/05/06	7	74.41	13	73.04	72.50	-6	26,504	-0.02%
2021/05/05	23	75.88	17	76.24	75.00	6	26,402	0.02%
2021/05/04	11	73.82	34	74.19	74.50	-23	26,331	-0.09%
2021/05/03	14	78.55	2.2	78.46	77.10	11.8	26,126	0.05%
2021/04/29	1	83.70	0	0.00	83.60	1	26,020	0.00%
2021/04/28	45	84.67	0	0.00	85.00	45	25,992	0.17%
2021/04/27	19	88.41	28.1	88.56	85.00	-9.1	26,046	-0.03%
2021/04/26	53	89.63	26.1	89.07	87.50	26.9	25,947	0.10%
2021/04/23	16	85.24	74	84.83	86.00	-58	25,461	-0.23%
2021/04/22	116	85.45	53	85.56	81.80	63	25,531	0.25%	大買/
2021/04/21	0	0.00	14	84.34	84.70	-14	25,326	-0.06%
2021/04/20	18	83.97	13	83.08	82.70	5	25,279	0.02%
2021/04/19	14	82.03	3	82.70	81.50	11	25,174	0.04%
2021/04/16	9	86.50	10	85.96	84.20	-1	25,001	0.00%
2021/04/15	2	83.55	103	81.06	85.30	-101	24,721	-0.41%	大賣/鉅額交易
2021/04/14	11	82.97	35	81.87	83.50	-24	24,588	-0.10%
2021/04/13	34	89.09	45	88.48	86.70	-11	24,015	-0.05%
2021/04/12	39	88.93	29.1	87.76	84.60	9.9	23,619	0.04%
2021/04/09	65	91.16	45	91.36	90.00	20	23,075	0.09%
2021/04/08	34	84.58	51	85.48	87.50	-17	22,332	-0.08%
2021/04/07	41	78.94	35	78.91	79.60	6	21,988	0.03%
2021/04/06	47	77.21	49	77.61	79.00	-2	21,735	-0.01%
2021/04/01	25	73.41	25	73.55	73.40	0	21,552	0.00%
2021/03/31	54	72.56	83	72.25	71.50	-29	21,285	-0.14%
2021/03/30	67.5	72.55	26	72.51	70.60	41.5	20,950	0.20%
2021/03/29	58	68.17	81	67.61	69.80	-23	20,382	-0.11%
2021/03/26	24	63.91	59	63.26	63.50	-35	19,764	-0.18%
2021/03/25	27	62.41	11	62.48	62.00	16	19,704	0.08%
2021/03/24	47	65.10	26	64.54	63.80	21	19,452	0.11%
2021/03/23	59	64.52	59	64.36	64.60	0	19,161	0.00%
2021/03/22	85	60.56	60	60.56	60.70	25	18,520	0.13%
2021/03/19	45	57.08	55	57.83	58.90	-10	18,836	-0.05%
2021/03/18	90	58.34	123	59.24	56.80	-33	18,622	-0.18%	大賣/
2021/03/17	55	55.57	64	55.23	56.00	-9	18,373	-0.05%
2021/03/16	145	55.38	27	54.83	54.10	118	18,744	0.63%	大買/鉅額交易
2021/03/15	86	55.70	67	55.76	55.50	19	18,995	0.10%
2021/03/12	92	52.98	173	53.99	54.20	-81	18,246	-0.44%	大賣/
2021/03/11	17	48.94	13	48.94	49.35	4	16,749	0.02%
2021/03/10	20	45.15	0	0.00	44.90	20	16,601	0.12%
2021/03/09	5	44.84	2	44.73	44.55	3	16,781	0.02%
2021/03/08	14	46.07	1	46.85	45.90	13	16,999	0.08%
2021/03/05	36	46.21	36	46.77	46.00	0	17,182	0.00%
2021/03/04	17	46.80	9	47.09	46.20	8	17,292	0.05%
2021/03/03	13	46.87	3	47.45	47.40	10	17,303	0.06%
2021/03/02	10	48.93	1	48.40	47.40	9	17,319	0.05%
2021/02/26	16	49.63	4	49.59	49.65	12	17,310	0.07%
2021/02/25	36	51.41	18	52.01	50.80	18	17,602	0.10%
2021/02/24	61	54.13	70.2	52.77	51.40	-9.2	17,560	-0.05%
2021/02/23	72	55.48	53.3	52.43	52.50	18.7	17,379	0.11%
2021/02/22	2	55.10	0	55.40	55.40	2	17,298	0.01%
2021/02/19	33	48.56	128	49.92	50.40	-95	17,428	-0.55%	大賣/
2021/02/18	4	45.59	8	45.59	45.90	-4	17,457	-0.02%
2021/02/17	10	44.40	71	44.77	44.90	-61	17,725	-0.34%
2021/02/05	3	41.25	6	40.96	40.85	-3	17,177	-0.02%
2021/02/04	7	38.05	9	38.69	38.70	-2	16,900	-0.01%
2021/02/03	2	37.18	2.5	37.11	36.75	-0.5	16,723	0.00%
2021/02/02	0	0.00	1	37.70	37.70	-1	16,691	-0.01%
2021/02/01	11	37.55	3	37.65	37.15	8	16,760	0.05%
2021/01/29	1	40.45	2	38.80	38.80	-1	16,701	-0.01%
2021/01/27	4	41.28	12	41.35	40.45	-8	16,604	-0.05%
2021/01/26	1	41.75	0	0.00	40.35	1	16,493	0.01%
2021/01/25	4	41.15	2	41.35	41.35	2	16,416	0.01%
2021/01/22	0	0.00	10	41.50	41.75	-10	16,309	-0.06%
2021/01/21	1	40.55	6	40.71	40.35	-5	16,171	-0.03%
2021/01/20	5	41.12	2	40.00	40.10	3	16,100	0.02%
2021/01/19	2	41.90	4	41.30	42.30	-2	15,900	-0.01%
2021/01/18	7	41.37	7	40.54	41.80	0	15,698	0.00%
2021/01/15	25	40.60	20	40.25	40.35	5	15,533	0.03%
2021/01/13	0	0.00	17	41.88	41.85	-17	15,255	-0.11%
2021/01/12	5	41.00	4	41.59	40.50	1	15,159	0.01%
2021/01/11	2	41.85	1	41.80	41.70	1	15,114	0.01%
2021/01/08	5	42.32	7	41.92	41.55	-2	15,051	-0.01%
2021/01/07	7	41.62	19	41.50	42.15	-12	14,924	-0.08%
2021/01/06	7	41.22	0	0.00	40.55	7	14,789	0.05%
2021/01/05	31	40.91	33	40.96	41.55	-2	14,699	-0.01%
2021/01/04	0	0.00	3	40.00	40.00	-3	14,590	-0.02%
2020/12/31	13	40.40	2	40.33	40.35	11	14,537	0.08%
2020/12/30	5	41.95	3	41.63	41.35	2	14,426	0.01%
2020/12/29	4	41.60	0	0.00	41.50	4	14,368	0.03%
2020/12/28	5	42.86	5	42.44	42.70	0	14,232	0.00%
2020/12/25	2	40.25	2	40.08	40.35	0	13,906	0.00%
2020/12/24	3	40.37	0	0.00	40.10	3	13,907	0.02%
2020/12/23	3	40.15	0	0.00	40.05	3	13,870	0.02%
2020/12/22	3	40.45	4	40.93	39.50	-1	13,834	-0.01%
2020/12/21	1	40.10	18	40.38	40.80	-17	13,747	-0.12%
2020/12/18	6	40.68	1	40.35	40.65	5	13,593	0.04%
2020/12/17	7	40.76	3	41.00	41.00	4	13,450	0.03%
2020/12/16	8	41.69	13	41.60	41.25	-5	13,282	-0.04%
2020/12/15	71	43.61	24	42.86	40.65	47	12,938	0.36%
2020/12/14	28	42.89	32	43.20	44.00	-4	11,929	-0.03%
2020/12/11	64	46.39	49	45.74	43.20	15	11,507	0.13%
2020/12/10	82	45.33	32	45.20	45.00	50	10,591	0.47%
2020/12/09	30	43.23	58	43.90	43.65	-28	9,790	-0.29%
2020/12/08	15	39.40	63	40.84	41.30	-48	8,874	-0.54%
2020/12/07	0	0.00	3	37.55	37.55	-3	8,271	-0.04%
2020/12/04	1	37.05	10	37.10	37.00	-9	8,265	-0.11%
2020/12/03	7	36.71	2	37.10	37.20	5	8,469	0.06%
2020/12/02	2	37.28	37	36.48	37.35	-35	8,338	-0.42%
2020/12/01	29	35.70	13	36.69	35.65	16	8,042	0.20%
2020/11/30	16	36.77	10	37.13	36.90	6	7,799	0.08%
2020/11/27	21	35.80	25	36.02	36.00	-4	7,571	-0.05%
2020/11/26	15	35.61	0	0.00	35.70	15	7,482	0.20%
2020/11/25	21	35.01	3	35.53	35.40	18	7,353	0.24%
2020/11/24	5	35.26	5	35.35	35.70	0	7,354	0.00%
2020/11/23	0	0.00	29	34.89	34.40	-29	6,980	-0.42%
2020/11/20	14	34.12	1	34.30	34.00	13	6,877	0.19%
2020/11/19	22	34.81	31	34.70	34.80	-9	6,589	-0.14%
2020/11/18	15	33.10	3.6	33.62	33.65	11.4	5,773	0.20%
2020/11/17	20	32.95	14	33.44	33.20	6	5,525	0.11%
2020/11/16	29	31.89	58	32.18	32.70	-29	4,780	-0.61%
2020/11/13	0	0.00	3	29.35	29.75	-3	4,051	-0.07%
2020/11/11	13	29.71	2	29.63	29.60	11	4,117	0.27%
2020/11/10	0	0.00	2	29.83	29.65	-2	4,148	-0.05%
2020/11/09	5	29.79	1	29.90	29.80	4	4,132	0.10%
2020/11/05	20	28.30	1	28.75	28.55	19	4,141	0.46%
2020/11/03	0	0.00	1	27.95	28.15	-1	4,473	-0.02%
2020/11/02	2	27.70	10	27.60	27.60	-8	5,021	-0.16%
2020/10/29	0	0.00	5	28.30	28.35	-5	5,059	-0.10%
2020/10/28	1	28.80	0	0.00	28.75	1	5,114	0.02%
2020/10/23	5	29.80	0	0.00	29.75	5	5,219	0.10%
2020/10/21	1	30.15	2	30.05	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	3	29.77	29.70	-3	5,563	-0.05%
2020/10/16	1	29.50	1	29.45	28.95	0	5,866	0.00%
2020/10/15	1	29.70	11	29.50	29.50	-10	5,881	-0.17%
2020/10/14	10	29.70	0	0.00	29.60	10	5,886	0.17%
2020/10/13	2	29.25	9	29.49	29.65	-7	5,900	-0.12%
2020/10/08	1	29.30	6	28.81	28.80	-5	6,056	-0.08%
2020/10/06	3	28.40	1	28.60	28.40	2	6,436	0.03%
2020/09/29	1	28.50	0	0.00	27.75	1	6,601	0.02%
2020/09/28	0	0.00	11	27.69	28.25	-11	6,596	-0.17%
2020/09/25	10	26.90	0	0.00	26.55	10	6,610	0.15%
2020/09/24	7	27.46	1	27.40	27.35	6	6,600	0.09%
2020/09/18	2	29.60	0	0.00	29.30	2	6,684	0.03%
2020/09/14	1	29.20	10	29.25	29.25	-9	6,721	-0.13%
2020/09/11	11	28.98	0	0.00	28.90	11	6,735	0.16%
2020/09/10	10	29.55	10	29.55	29.55	0	6,689	0.00%
2020/09/09	13	29.87	19	29.51	30.00	-6	6,652	-0.09%
2020/09/08	28	31.09	13	31.29	31.20	15	6,496	0.23%
2020/09/07	5	30.40	3	30.75	30.10	2	6,196	0.03%
2020/09/04	10	29.85	11	29.90	29.90	-1	6,130	-0.02%
2020/09/03	13	30.15	12	30.35	30.15	1	6,115	0.02%
2020/09/01	3	29.62	1	29.75	29.40	2	6,155	0.03%
2020/08/31	3	30.47	5	30.05	30.10	-2	6,174	-0.03%
2020/08/28	1	30.50	2	30.68	30.45	-1	6,106	-0.02%
2020/08/27	0	0.00	10	29.60	29.45	-10	5,870	-0.17%
2020/08/26	2	29.00	93	29.41	29.20	-91	5,770	-1.58%
2020/08/25	5	27.80	8	28.06	27.70	-3	5,631	-0.05%
2020/08/24	7	27.51	9	27.62	27.55	-2	5,646	-0.04%
2020/08/20	41	27.58	5	26.50	27.25	36	5,662	0.64%
2020/08/19	69	29.12	10	29.80	28.80	59	5,570	1.06%
2020/08/18	10	29.55	0	0.00	29.55	10	5,518	0.18%
2020/08/17	0	0.00	28	29.91	29.85	-28	5,599	-0.50%
2020/08/14	0	0.00	16	29.60	29.60	-16	5,567	-0.29%
2020/08/13	17	29.09	20	29.73	29.10	-3	5,586	-0.05%
2020/08/12	22	29.02	0	0.00	29.25	22	5,681	0.39%
2020/08/11	26	30.72	1	30.70	29.55	25	5,693	0.44%
2020/08/10	2	31.65	19	31.62	31.50	-17	5,841	-0.29%
2020/08/07	6	31.13	9	31.18	31.40	-3	6,055	-0.05%
2020/08/06	11	30.85	23	31.37	31.40	-12	5,958	-0.20%
2020/08/05	1	29.05	0	0.00	28.95	1	5,494	0.02%
2020/08/03	0	0.00	2	29.35	29.15	-2	5,722	-0.03%
2020/07/30	0	0.00	2	28.80	29.00	-2	5,989	-0.03%
2020/07/29	1	28.05	0	0.00	28.05	1	6,105	0.02%
2020/07/28	1	28.50	5	28.93	28.15	-4	6,354	-0.06%
2020/07/27	3	29.48	9	29.33	29.00	-6	6,352	-0.09%
2020/07/24	6	28.80	1	29.00	28.55	5	6,337	0.08%
2020/07/23	37	29.92	10	29.92	29.80	27	6,322	0.43%
2020/07/22	1	29.50	5	28.70	29.50	-4	6,146	-0.07%
2020/07/21	0	0.00	6	27.80	27.90	-6	6,177	-0.10%
2020/07/16	4	28.38	0	0.00	28.10	4	6,196	0.06%
2020/07/15	18	29.28	1	29.50	28.60	17	6,194	0.27%
2020/07/14	17	29.80	17	29.97	29.70	0	6,214	0.00%
2020/07/13	5	27.90	0	0.00	28.50	5	5,898	0.08%
2020/07/10	0	0.00	3	28.00	27.40	-3	5,907	-0.05%
2020/07/09	3	28.53	5	28.40	28.35	-2	5,919	-0.03%
2020/07/08	13	28.48	20	28.86	28.90	-7	5,859	-0.12%
2020/07/07	0	0.00	10	28.25	28.25	-10	5,915	-0.17%
2020/07/06	9	28.57	12	28.71	28.70	-3	5,917	-0.05%
2020/07/03	13	28.22	0	0.00	28.15	13	5,937	0.22%
2020/07/02	1	28.65	4	28.16	28.45	-3	5,993	-0.05%
2020/06/30	4	27.40	0	0.00	27.40	4	5,927	0.07%
2020/06/22	5	27.50	1	27.50	27.30	4	6,213	0.06%
2020/06/19	0	0.00	1	27.35	27.20	-1	6,304	-0.02%
2020/06/18	0	0.00	1	27.10	27.10	-1	6,318	-0.02%
2020/06/17	0	0.00	9	26.95	26.60	-9	6,330	-0.14%
2020/06/15	0	0.00	1	26.10	25.90	-1	6,540	-0.02%
2020/06/12	0	0.00	6	25.69	26.10	-6	6,632	-0.09%
2020/06/11	5	26.49	3	27.25	26.20	2	6,691	0.03%
2020/06/10	6	27.35	3	27.20	27.10	3	6,761	0.04%
2020/06/09	0	0.00	8	27.75	27.55	-8	6,915	-0.12%
2020/06/05	1	26.80	1	27.10	27.15	0	7,415	0.00%
2020/06/04	6	26.57	4	26.55	26.55	2	7,695	0.03%
2020/06/01	0	0.00	2	26.25	26.45	-2	7,741	-0.03%
2020/05/29	2	26.00	0	0.00	26.00	2	7,753	0.03%
2020/05/28	6	26.10	0	0.00	25.80	6	7,786	0.08%
2020/05/27	1	26.35	0	0.00	26.10	1	7,923	0.01%
2020/05/26	5	26.43	8	26.43	26.30	-3	7,954	-0.04%
2020/05/25	10	26.33	1	26.20	26.25	9	7,963	0.11%
2020/05/20	5	26.35	7	26.25	26.50	-2	7,919	-0.03%
2020/05/19	10	25.63	0.9	25.70	25.60	9.2	7,963	0.11%
2020/05/18	0	0.00	2	26.75	26.45	-2	7,852	-0.03%
2020/05/15	4	26.73	4	27.51	26.90	0	7,829	0.00%
2020/05/14	18	29.13	23	29.06	28.95	-5	7,662	-0.07%
2020/05/13	1	31.90	6	32.08	32.15	-5	7,332	-0.07%
2020/05/12	2	31.50	10	31.69	31.60	-8	7,281	-0.11%
2020/05/11	10	31.93	0	0.00	31.80	10	7,263	0.14%
2020/05/08	5	33.01	12	32.78	32.60	-7	7,171	-0.10%
2020/05/07	5	31.90	95	32.45	32.40	-90	7,064	-1.27%
2020/05/06	14	31.75	8	32.10	31.50	6	6,920	0.09%
2020/05/05	96	31.60	105	31.54	31.25	-9	6,857	-0.13%	大賣/
2020/05/04	19	30.19	63	30.50	31.70	-44	6,763	-0.65%
2020/04/30	5	29.85	16	29.85	29.80	-11	6,618	-0.17%
2020/04/29	3	29.35	8	29.46	29.50	-5	6,643	-0.08%
2020/04/28	3	28.50	6	28.82	29.00	-3	6,557	-0.05%
2020/04/27	9	28.67	5	28.70	28.70	4	6,572	0.06%
2020/04/24	11	28.06	24	28.28	28.70	-13	6,624	-0.20%
2020/04/23	4	28.05	5	28.32	27.90	-1	6,657	-0.02%
2020/04/22	13	27.57	3	27.35	27.95	10	6,823	0.15%
2020/04/21	8	28.08	7	27.60	27.40	1	6,809	0.01%
2020/04/20	4	28.08	1	28.60	28.50	3	6,789	0.04%
2020/04/17	22	28.38	1	29.20	27.90	21	6,803	0.31%
2020/04/16	1	27.25	5	27.54	27.50	-4	6,668	-0.06%
2020/04/15	4	27.15	15	27.16	27.05	-11	6,660	-0.17%
2020/04/14	3	26.90	6	26.88	26.95	-3	6,646	-0.05%
2020/04/13	3	26.60	2	26.55	26.40	1	6,642	0.02%
2020/04/10	12	26.90	0	0.00	26.75	12	6,658	0.18%
2020/04/09	10	26.33	9	26.63	26.55	1	6,644	0.02%
2020/04/08	2	26.43	5	26.42	26.50	-3	6,621	-0.05%
2020/04/07	4	26.00	25	26.13	25.95	-21	6,563	-0.32%
2020/04/06	4	25.00	3	25.13	25.20	1	6,507	0.02%
2020/04/01	1	25.00	6	24.98	25.00	-5	6,547	-0.08%
2020/03/31	6	25.04	1	25.10	24.80	5	6,578	0.08%
2020/03/30	2	24.73	3	24.48	24.70	-1	6,570	-0.02%
2020/03/27	6	25.27	0	0.00	24.20	6	6,604	0.09%
2020/03/26	0	0.00	3	24.30	24.70	-3	6,562	-0.05%
2020/03/25	1	23.70	3	23.42	24.10	-2	6,490	-0.03%
2020/03/24	1	21.55	2	21.98	22.00	-1	6,531	-0.02%
2020/03/23	15	20.50	1	20.80	20.50	14	7,082	0.20%
2020/03/20	2	21.70	5	21.69	22.05	-3	7,160	-0.04%
2020/03/19	9	20.64	12	21.65	20.45	-3	7,299	-0.04%
2020/03/18	3	24.03	5	23.03	22.70	-2	7,771	-0.03%
2020/03/17	11	23.58	3	23.80	23.60	8	8,393	0.10%
2020/03/16	31	24.66	13	25.05	24.15	18	8,662	0.21%
2020/03/13	9	24.27	2	24.25	25.00	7	8,620	0.08%
2020/03/12	11	26.97	0	0.00	26.90	11	8,477	0.13%
2020/03/11	31	30.09	5	29.35	28.85	26	8,351	0.31%
2020/03/10	10	29.74	14	30.12	30.35	-4	7,885	-0.05%
2020/03/09	3	27.77	7	28.55	27.60	-4	7,583	-0.05%
2020/03/06	5	28.95	4	28.95	28.95	1	7,574	0.01%
2020/03/05	2	29.55	0	0.00	29.55	2	7,673	0.03%
2020/03/04	0	0.00	13	28.84	29.05	-13	7,676	-0.17%
2020/03/03	0	0.00	3.3	29.00	28.75	-3.3	7,675	-0.04%
2020/03/02	35	27.60	20	27.60	27.70	15	7,659	0.20%
2020/02/27	14	29.36	1	28.80	28.80	13	7,517	0.17%
2020/02/26	26	30.02	5	29.90	29.95	21	7,476	0.28%
2020/02/25	18	30.06	11	30.34	30.50	7	7,444	0.09%
2020/02/24	68	30.56	10	30.60	30.60	58	7,402	0.78%
2020/02/21	17	31.33	0	0.00	31.25	17	7,391	0.23%
2020/02/20	8	32.07	6	31.78	31.70	2	7,391	0.03%
2020/02/19	0	0.00	10	31.23	31.10	-10	7,340	-0.14%
2020/02/18	11	30.88	1	31.25	30.90	10	7,333	0.14%
2020/02/17	2	31.28	26	31.18	31.30	-24	7,303	-0.33%
2020/02/13	16	31.04	0	0.00	30.70	16	7,170	0.22%
2020/02/12	24	31.06	9	31.09	31.25	15	7,151	0.21%
2020/02/11	11	30.43	3	30.78	30.55	8	7,125	0.11%
2020/02/10	7	29.45	2	29.85	29.85	5	7,162	0.07%
2020/02/07	41	30.28	0	0.00	30.10	41	7,179	0.57%
2020/02/06	12	30.48	20	30.72	31.05	-8	7,142	-0.11%
2020/02/05	4	29.89	1	29.50	29.55	3	7,079	0.04%
2020/02/04	1	28.85	18	29.88	29.95	-17	7,032	-0.24%
2020/02/03	44	28.03	41	28.09	28.20	3	7,013	0.04%
2020/01/31	16	31.50	1	31.55	30.90	15	6,876	0.22%
2020/01/30	13.2	31.50	3	32.20	31.50	10.2	6,837	0.15%
2020/01/20	24	35.03	2	34.90	35.00	22	6,771	0.32%
2020/01/17	0	0.00	1	34.35	34.45	-1	6,623	-0.02%
2020/01/16	10	34.25	7	33.98	34.05	3	6,530	0.05%
2020/01/14	1	32.95	0	0.00	33.40	1	6,605	0.02%
2020/01/13	4	33.00	0	0.00	33.05	4	6,571	0.06%
2020/01/09	6	32.23	19	32.03	32.25	-13	6,546	-0.20%
2020/01/08	10	30.90	2	31.00	31.00	8	6,539	0.12%
2020/01/07	1	33.00	1	32.10	31.75	0	6,547	0.00%
2020/01/06	0	0.00	5	32.80	32.90	-5	6,549	-0.08%
2020/01/03	8	34.44	0	0.00	33.50	8	6,552	0.12%
2020/01/02	2	34.90	0	0.00	34.90	2	6,556	0.03%
2019/12/27	10	35.01	15	34.96	34.90	-5	7,435	-0.07%
2019/12/26	5	34.33	6	34.38	34.35	-1	7,412	-0.01%
2019/12/25	1	34.45	0	0.00	34.65	1	7,431	0.01%
2019/12/24	35	34.94	5	34.60	34.60	30	7,637	0.39%
2019/12/23	24	34.55	11	34.55	34.60	13	7,641	0.17%
2019/12/20	5	35.68	0	0.00	35.40	5	7,599	0.07%
2019/12/19	2	35.98	5	35.85	35.85	-3	7,582	-0.04%
2019/12/18	11	37.36	37	37.66	36.50	-26	7,469	-0.35%
2019/12/17	29	36.06	1	36.05	36.55	28	6,928	0.40%
2019/12/16	8	36.21	1	36.35	36.55	7	6,979	0.10%
2019/12/13	8	35.89	15	35.46	35.45	-7	6,843	-0.10%
2019/12/12	66	35.37	88	36.23	36.55	-22	6,356	-0.35%
2019/12/11	3	33.42	16	33.24	33.25	-13	5,865	-0.22%
2019/12/10	3	32.70	0	0.00	31.85	3	6,126	0.05%
2019/12/09	0	0.00	1	32.75	31.95	-1	6,107	-0.02%
2019/12/04	1	31.45	0	0.00	31.00	1	6,258	0.02%
2019/12/03	4	32.20	4	31.95	31.95	0	6,360	0.00%
2019/12/02	7	32.39	5	32.40	32.40	2	6,477	0.03%
2019/11/29	0	0.00	1	31.25	31.25	-1	6,492	-0.02%
2019/11/21	8	30.70	0	0.00	31.05	8	7,757	0.10%
2019/11/20	4	30.88	0	0.00	30.80	4	7,848	0.05%
2019/11/19	0	0.00	6	31.43	31.20	-6	7,877	-0.08%
2019/11/18	5	31.15	7	31.16	31.40	-2	7,908	-0.03%
2019/11/15	4	30.40	12	30.32	30.30	-8	7,937	-0.10%
2019/11/14	2	30.00	0	0.00	29.85	2	7,988	0.03%
2019/11/13	0	0.00	1	30.75	30.10	-1	8,043	-0.01%
2019/11/12	0	0.00	2	30.58	30.95	-2	8,056	-0.02%
2019/11/08	2	29.85	14	29.80	29.75	-12	8,166	-0.15%
2019/11/07	7	31.54	0	0.00	30.40	7	8,300	0.08%
2019/11/06	0	0.00	1	31.45	31.50	-1	8,210	-0.01%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/01	5	31.43	0	0.00	31.35	5	8,112	0.06%
2019/10/31	3	31.95	0	0.00	31.90	3	8,095	0.04%
2019/10/29	5	31.55	0	0.00	31.45	5	8,093	0.06%
2019/10/28	3	31.45	6	31.40	31.30	-3	8,060	-0.04%
2019/10/24	2	32.05	10	32.60	32.05	-8	8,025	-0.10%
2019/10/23	12	33.70	2	33.28	32.90	10	8,006	0.12%
2019/10/22	0	0.00	1	32.50	32.70	-1	7,784	-0.01%
2019/10/21	1	31.90	0	0.00	32.00	1	7,753	0.01%
2019/10/18	2	31.70	0	0.00	32.05	2	7,730	0.03%
2019/10/17	1	31.95	0	0.00	31.95	1	7,712	0.01%
2019/10/16	2	31.90	1	31.95	31.95	1	7,634	0.01%
2019/10/15	1	32.00	0	0.00	31.85	1	7,579	0.01%
2019/10/08	4	32.84	1	33.25	32.95	3	7,442	0.04%
2019/10/07	1	33.70	20	33.96	33.70	-19	7,316	-0.26%
2019/10/04	8	33.55	21	33.35	32.60	-13	7,042	-0.18%
2019/10/03	4	31.30	13	31.90	32.20	-9	6,547	-0.14%
2019/10/02	0	0.00	3	30.45	31.20	-3	6,358	-0.05%
2019/10/01	0	0.00	1	30.75	30.75	-1	6,298	-0.02%
2019/09/27	7	30.07	3	29.65	29.25	4	6,219	0.06%
2019/09/26	13	31.59	1	31.40	31.15	12	5,974	0.20%
2019/09/25	9	31.82	2	31.93	31.55	7	5,874	0.12%
2019/09/23	0	0.00	3	31.48	31.45	-3	5,755	-0.05%
2019/09/20	3	31.00	0	0.00	31.00	3	5,699	0.05%
2019/09/19	1	30.80	0	0.00	30.80	1	5,637	0.02%
2019/09/18	3	31.73	0	0.00	31.80	3	5,465	0.05%
2019/09/17	1	31.65	2	32.35	32.20	-1	5,354	-0.02%
2019/09/16	1	30.60	3	31.80	31.50	-2	5,215	-0.04%
2019/09/12	11	33.14	10	33.67	31.90	1	4,978	0.02%
2019/09/11	0	0.00	2	31.10	31.35	-2	4,353	-0.05%
2019/09/10	5	30.85	1	31.15	30.95	4	4,312	0.09%
2019/09/09	2	30.90	0	0.00	30.80	2	4,222	0.05%
2019/09/06	2	32.15	19	31.56	31.25	-17	4,134	-0.41%
2019/09/05	1	30.90	5	30.86	31.50	-4	4,030	-0.10%
2019/09/04	2	31.40	4	31.39	31.00	-2	3,879	-0.05%
2019/09/03	4	30.71	2	30.70	30.50	2	3,727	0.05%
2019/09/02	4	30.90	12	30.60	31.00	-8	3,588	-0.22%
2019/08/30	14	29.94	60	30.38	29.55	-46	3,321	-1.39%
2019/08/29	18	29.56	1	30.50	29.80	17	3,012	0.56%
2019/08/28	8	29.29	15	29.83	29.50	-7	2,818	-0.25%
2019/08/27	2	28.35	3	28.18	28.50	-1	2,398	-0.04%
2019/08/26	0	0.00	0.3	26.10	26.20	-0.3	2,153	-0.02%
2019/08/23	11	26.79	0	0.00	26.60	11	2,095	0.52%
2019/08/22	14	27.20	50	27.17	27.20	-36	1,993	-1.81%
2019/08/21	0	0.00	20	27.25	27.10	-20	1,934	-1.03%
2019/08/20	1	26.65	1	26.60	26.85	0	1,867	0.00%
2019/08/19	1	26.50	1	26.50	26.50	0	1,780	0.00%
2019/08/16	0	0.00	10	26.70	26.70	-10	1,715	-0.58%
2019/08/15	10	25.65	0	0.00	25.65	10	1,647	0.61%
2019/08/14	10	26.15	32	26.49	26.15	-22	1,629	-1.35%
2019/08/13	1	25.55	0	0.00	25.85	1	1,547	0.06%
2019/08/12	11	25.69	1	25.95	26.05	10	1,474	0.68%
2019/08/06	10	21.90	0	0.00	22.65	10	1,338	0.75%
2019/08/02	10	23.65	0	0.00	23.35	10	1,388	0.72%
2019/07/31	10	24.35	0	0.00	24.35	10	1,382	0.72%
2019/07/26	10	25.50	0	0.00	25.50	10	1,267	0.79%
2019/07/25	0	0.00	40	26.18	26.20	-40	1,249	-3.20%
2019/07/18	15	24.47	0	0.00	24.35	15	1,761	0.85%
2019/07/17	8	24.86	2	25.15	24.80	6	1,783	0.34%
2019/07/16	20	25.27	3	25.30	25.20	17	1,853	0.92%
2019/07/08	2	25.00	0	0.00	24.40	2	2,152	0.09%
2019/06/19	0	0.00	0.3	23.20	23.20	-0.3	3,632	-0.01%
2019/06/11	0	0.00	4	22.49	22.55	-4	4,030	-0.10%
2019/06/10	1	22.15	0	0.00	22.15	1	4,165	0.02%
2019/05/30	3	22.25	0	0.00	22.20	3	5,487	0.05%
2019/05/23	10	22.60	0	0.00	22.45	10	6,132	0.16%
2019/05/21	0	0.00	1	23.45	23.50	-1	6,338	-0.02%
2019/05/20	46	23.00	0	0.00	22.75	46	6,401	0.72%
2019/05/17	0	0.00	41	23.62	23.10	-41	6,548	-0.63%
2019/05/16	1	23.80	0	0.00	23.45	1	6,888	0.01%
2019/05/13	6	24.48	1	23.00	23.10	5	7,348	0.07%
2019/05/09	1	25.80	0	0.00	24.85	1	7,338	0.01%
2019/05/03	0	0.00	1	27.55	27.30	-1	7,355	-0.01%
2019/05/02	0	0.00	3	27.20	27.20	-3	7,384	-0.04%
2019/04/29	11	27.00	1	26.40	26.35	10	7,620	0.13%
2019/04/26	4	27.70	1	27.40	27.40	3	7,715	0.04%
2019/04/25	1	28.80	0	0.00	28.80	1	7,619	0.01%
2019/04/23	0	0.00	1	26.85	26.70	-1	7,329	-0.01%
2019/04/19	0	0.00	1	27.55	27.35	-1	7,218	-0.01%
2019/04/18	4	27.53	0	0.00	27.65	4	7,135	0.06%
2019/04/17	20	27.05	1	27.30	27.25	19	7,069	0.27%
2019/04/16	15	26.53	0.3	26.65	26.75	14.8	6,965	0.21%
2019/04/15	3	26.13	4	26.20	26.20	-1	6,944	-0.01%
2019/04/12	21	26.04	1	25.85	25.85	20	6,953	0.29%
2019/04/11	1	26.05	1	26.00	26.25	0	6,939	0.00%
2019/04/10	5	26.00	0	0.00	26.10	5	6,910	0.07%
2019/04/09	4	26.75	5	26.70	26.35	-1	6,855	-0.01%
2019/04/03	10	27.85	0	0.00	27.65	10	6,746	0.15%
2019/04/02	5	27.00	0	0.00	27.60	5	6,640	0.08%
2019/03/29	0	0.00	2	27.05	27.00	-2	6,462	-0.03%
2019/03/28	32	27.23	40	27.50	26.65	-8	6,386	-0.13%
2019/03/27	0	0.00	3	26.75	26.65	-3	5,921	-0.05%
2019/03/22	10	26.45	0	0.00	25.95	10	5,631	0.18%
2019/03/21	2	25.80	0	0.00	25.75	2	5,560	0.04%
2019/03/20	22	26.02	1	26.10	26.15	21	5,503	0.38%
2019/03/19	0	0.00	6	26.65	25.85	-6	5,469	-0.11%
2019/03/18	0	0.00	0.1	25.85	25.85	-0.1	5,318	0.00%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/14	3	25.98	1	26.00	25.90	2	5,241	0.04%
2019/03/13	1	26.20	2	26.85	26.20	-1	5,226	-0.02%
2019/03/12	10	25.85	0	0.00	26.20	10	5,101	0.20%
2019/03/11	2	26.18	2	26.58	26.35	0	5,027	0.00%
2019/03/08	17	25.92	15	25.83	25.70	2	4,928	0.04%
2019/03/07	17	26.51	6	25.70	25.70	11	4,738	0.23%
2019/03/06	34	26.24	67	26.49	27.05	-33	4,473	-0.74%
2019/03/05	0	0.00	30	24.90	24.60	-30	4,115	-0.73%
2019/03/04	0	0.00	2	24.90	24.90	-2	4,070	-0.05%
2019/02/27	39	24.64	8	24.86	24.60	31	4,011	0.77%
2019/02/26	9	24.53	50	25.00	24.40	-41	3,944	-1.04%
2019/02/25	50	24.80	26	25.00	25.50	24	3,855	0.62%
2019/02/21	20	23.59	10	22.95	23.70	10	3,537	0.28%
2019/02/20	5	23.50	0	0.00	23.35	5	3,482	0.14%
2019/02/18	2	24.68	20	24.18	24.30	-18	3,478	-0.52%
2019/02/15	21	23.81	56	23.50	24.35	-35	3,345	-1.05%
2019/02/14	0	0.00	20	24.05	24.05	-20	3,011	-0.66%
2019/02/13	56	21.22	18	21.87	21.90	38	2,833	1.34%
2019/02/12	0	0.00	1	19.80	19.95	-1	2,549	-0.04%
2019/01/30	10	19.15	0	0.00	19.00	10	2,550	0.39%
2019/01/28	0	0.00	4	20.23	20.15	-4	2,483	-0.16%
2019/01/24	0	0.00	8	20.10	20.00	-8	2,539	-0.32%
2019/01/22	9	20.49	0	0.00	20.50	9	2,535	0.36%
2019/01/21	52	20.75	50	21.20	21.10	2	2,467	0.08%
2019/01/18	2	20.15	0	0.00	20.40	2	2,274	0.09%
2019/01/17	10	19.60	0	0.00	20.75	10	2,154	0.46%
2019/01/02	0	0.00	35	18.20	18.00	-35	2,392	-1.46%
2018/12/28	35	18.30	0	0.00	18.35	35	2,441	1.43%
2018/12/24	0	0.00	2	18.75	19.00	-2	2,658	-0.08%
2018/12/12	10	20.15	8	20.15	20.10	2	2,992	0.07%
2018/12/06	2	19.80	0	0.00	19.60	2	3,119	0.06%
2018/12/03	0	0.00	2	21.90	22.00	-2	3,337	-0.06%
2018/11/29	10	20.00	0	0.00	19.70	10	3,348	0.30%
2018/11/23	0	0.00	2	18.85	18.25	-2	3,402	-0.06%
2018/11/16	4	19.75	0	0.00	19.80	4	3,801	0.11%
2018/11/15	18	19.78	0	0.00	19.75	18	3,829	0.47%
2018/11/14	0	0.00	2	21.90	21.85	-2	3,746	-0.05%
2018/11/13	0	0.00	8	21.10	21.25	-8	3,893	-0.21%
2018/11/09	1	21.80	0	0.00	21.85	1	4,104	0.02%
2018/11/08	5	22.31	4	21.65	21.65	1	4,179	0.02%
2018/11/07	2	22.25	2	22.15	22.15	0	4,243	0.00%
2018/11/06	10	21.35	0	0.00	20.95	10	4,378	0.23%
2018/11/02	0	0.00	3	21.80	22.00	-3	4,796	-0.06%
2018/11/01	0	0.00	10	21.60	21.40	-10	4,838	-0.21%
2018/10/29	2	19.95	1	19.75	19.95	1	5,366	0.02%
2018/10/26	0	0.00	2	19.75	19.70	-2	5,518	-0.04%
2018/10/25	11	19.53	12	19.53	19.45	-1	5,851	-0.02%
2018/10/22	1	22.10	0	0.00	22.30	1	6,781	0.01%
2018/10/19	4	21.66	2	21.85	22.10	2	6,846	0.03%
2018/10/17	0	0.00	2	22.25	22.00	-2	7,000	-0.03%
2018/10/15	0	0.00	2	22.65	22.45	-2	7,126	-0.03%
2018/10/12	6	21.30	15	21.20	21.15	-9	7,200	-0.12%
2018/10/11	16	20.90	0	0.00	20.90	16	7,296	0.22%
2018/10/08	3	24.53	16	24.53	24.35	-13	7,428	-0.18%
2018/10/05	5	23.90	0	0.00	23.95	5	7,481	0.07%
2018/10/04	21	25.88	0	0.00	25.10	21	7,493	0.28%
2018/10/02	1	27.65	0	0.00	26.85	1	8,058	0.01%
2018/10/01	10	26.30	10	27.50	27.55	0	8,364	0.00%
2018/09/25	30	26.60	30	27.10	27.05	0	9,574	0.00%
2018/09/19	11	26.23	1	26.10	26.10	10	9,896	0.10%
2018/09/18	20	27.70	0	0.00	27.05	20	10,056	0.20%
2018/09/17	22	28.30	0	0.00	28.30	22	10,357	0.21%
2018/09/11	21	28.00	42	28.59	28.30	-21	12,675	-0.17%
2018/09/07	20	29.45	22	30.07	29.20	-2	13,757	-0.01%
2018/09/06	8	29.34	2	29.55	30.75	6	13,752	0.04%
2018/09/05	6	30.07	4	30.35	30.10	2	13,973	0.01%
2018/09/04	5	31.10	0	0.00	30.70	5	14,600	0.03%
2018/09/03	13	30.82	0	0.00	30.65	13	15,273	0.09%
2018/08/31	10	32.15	0	0.00	31.95	10	16,229	0.06%
2018/08/28	5	31.30	10	31.65	31.50	-5	17,053	-0.03%
2018/08/27	0	0.00	1	31.25	31.75	-1	17,207	-0.01%
2018/08/24	10	30.47	2	30.10	30.25	8	17,313	0.05%
2018/08/23	3	30.00	23	29.70	30.10	-20	17,569	-0.11%
2018/08/22	11	31.02	13	30.99	31.00	-2	17,961	-0.01%
2018/08/21	0	0.00	3	31.35	31.80	-3	18,308	-0.02%
2018/08/20	5	31.35	16	31.19	30.65	-11	18,516	-0.06%
2018/08/17	8	33.10	0	0.00	32.00	8	18,555	0.04%
2018/08/16	20	33.35	21	32.28	33.85	-1	18,607	-0.01%
2018/08/15	6	33.07	0	0.00	33.00	6	18,929	0.03%
2018/08/14	8	33.21	6	32.89	33.45	2	19,038	0.01%
2018/08/13	6	32.83	5	32.75	32.75	1	19,633	0.01%
2018/08/10	2	34.78	2	35.33	34.20	0	19,823	0.00%
2018/08/09	13	34.87	12	34.84	34.75	1	19,800	0.01%
2018/08/08	1	35.35	1	35.10	34.65	0	19,775	0.00%
2018/08/07	6	34.80	6	35.15	34.60	0	19,894	0.00%
2018/08/06	12	34.90	37	35.27	35.80	-25	20,165	-0.12%
2018/08/03	27	34.29	26	34.70	33.90	1	20,322	0.00%
2018/08/02	0	0.00	10	33.85	33.85	-10	20,373	-0.05%
2018/08/01	11	35.82	15	35.63	33.80	-4	20,219	-0.02%
2018/07/31	3	33.70	8	33.99	34.40	-5	19,846	-0.03%
2018/07/30	5	33.05	7	33.31	33.40	-2	19,562	-0.01%
2018/07/27	11	31.23	12	32.75	32.65	-1	19,234	-0.01%
2018/07/26	0	0.00	2	30.30	30.30	-2	18,826	-0.01%
2018/07/25	6	30.27	5	30.60	29.80	1	18,738	0.01%
2018/07/24	0	0.00	1	29.05	30.00	-1	18,598	-0.01%
2018/07/23	3	28.38	0	0.00	28.80	3	18,515	0.02%
2018/07/20	0	0.00	2	29.40	28.35	-2	18,440	-0.01%
2018/07/19	3	28.93	3	28.88	29.50	0	18,334	0.00%
2018/07/18	2	29.75	3	29.52	28.90	-1	18,219	-0.01%
2018/07/17	24	31.35	25	30.49	30.45	-1	18,065	-0.01%
2018/07/16	13	31.18	11	31.40	31.45	2	17,978	0.01%
2018/07/13	3	30.55	3	30.50	30.40	0	17,879	0.00%
2018/07/12	22	30.09	11	30.10	30.10	11	17,783	0.06%
2018/07/11	13	30.63	14	30.14	30.00	-1	17,682	-0.01%
2018/07/10	28	30.62	30	30.25	30.25	-2	17,478	-0.01%
2018/07/09	26	32.83	29	31.75	31.40	-3	17,027	-0.02%
2018/07/06	45	34.57	37	33.54	33.60	8	16,681	0.05%
2018/07/05	1	33.45	0	0.00	33.40	1	16,143	0.01%
2018/07/04	10	32.50	10	32.40	33.10	0	15,637	0.00%
2018/07/03	2	32.30	54	32.05	32.00	-52	15,509	-0.34%
2018/07/02	13	33.02	16	32.82	32.50	-3	15,395	-0.02%
2018/06/29	15	33.30	6	32.97	33.05	9	15,283	0.06%
2018/06/28	11	32.96	11	32.24	32.60	0	15,037	0.00%
2018/06/27	1	33.30	2	33.10	32.60	-1	14,940	-0.01%
2018/06/26	23	31.68	13	32.50	32.65	10	14,724	0.07%
2018/06/25	42	33.15	11	32.88	31.80	31	14,349	0.22%
2018/06/22	6	36.22	1	35.00	35.10	5	13,970	0.04%
2018/06/21	17	35.38	27	35.84	36.65	-10	13,198	-0.08%
2018/06/20	6	33.91	53	33.17	33.35	-47	12,257	-0.38%
2018/06/19	58	34.57	36	34.41	34.45	22	11,924	0.18%
2018/06/15	6	34.17	45	34.15	33.80	-39	11,479	-0.34%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	33	29.92	14	29.60	29.05	19	10,553	0.18%
2018/06/12	46	31.08	41	30.78	29.80	5	10,228	0.05%
2018/06/11	96	30.03	29	31.23	31.35	67	9,569	0.70%
2018/06/08	75	29.08	96	28.95	28.50	-21	8,927	-0.24%
2018/06/07	8	26.08	4	26.65	28.05	4	7,940	0.05%
2018/06/06	1	25.50	11	25.34	25.50	-10	7,438	-0.13%
2018/06/05	2	26.50	0	0.00	25.55	2	7,312	0.03%
2018/06/04	0	0.00	1	25.35	25.20	-1	7,085	-0.01%
2018/06/01	2	25.75	1	26.45	25.75	1	6,899	0.01%
2018/05/31	5	27.00	0	0.00	26.60	5	6,816	0.07%
2018/05/30	33	28.20	33	28.53	28.00	0	6,585	0.00%
2018/05/29	56	26.90	18	27.62	28.25	38	5,976	0.64%
2018/05/28	2	26.40	8	25.25	25.70	-6	5,541	-0.11%
2018/05/25	0	0.00	19.3	26.14	25.25	-19.3	5,260	-0.37%
2018/05/24	7.3	25.32	6	25.21	25.35	1.3	5,062	0.03%
2018/05/23	32	25.83	24	25.36	25.15	8	4,873	0.16%
2018/05/22	4	24.43	40	24.25	24.50	-36	4,464	-0.81%
2018/05/21	60	25.06	61	25.09	25.30	-1	4,290	-0.02%
2018/05/18	38	22.99	27	22.83	24.05	11	3,638	0.30%
2018/05/17	38	21.96	0	0.00	21.90	38	3,352	1.13%
2018/05/16	9	23.06	65	23.58	23.10	-56	3,219	-1.74%
2018/05/15	12	22.87	43	23.15	22.80	-31	2,984	-1.04%
2018/05/14	94	23.06	83	22.22	23.50	11	2,850	0.39%
2018/05/11	50	21.75	80	21.67	21.75	-30	2,402	-1.25%
2018/05/10	80	19.78	26	19.80	19.80	54	1,999	2.70%
2018/05/09	0	0.00	10	17.95	18.00	-10	1,790	-0.56%
2018/05/07	0	0.00	2	17.85	17.75	-2	1,805	-0.11%
2018/04/24	2	16.85	0	0.00	17.00	2	2,238	0.09%
2018/04/18	0	0.00	10	17.10	16.95	-10	2,812	-0.36%
2018/04/17	0	0.00	0.1	17.05	17.05	-0.1	2,858	0.00%
2018/04/10	0	0.00	10	17.40	17.20	-10	3,470	-0.29%
2018/03/31	0	0.00	20	17.60	17.60	-20	3,472	-0.58%
2018/03/30	5	18.20	30	17.85	17.70	-25	3,542	-0.71%
2018/03/27	10	19.20	10	19.00	18.95	0	3,559	0.00%
2018/03/26	0	0.00	100	17.96	18.15	-100	3,557	-2.81%
2018/03/16	0	0.00	1	19.30	19.20	-1	3,599	-0.03%
2018/03/15	1	19.40	0	0.00	19.40	1	3,589	0.03%
2018/03/14	0	0.00	1	19.85	19.60	-1	3,582	-0.03%
2018/03/08	0	0.00	2	18.70	19.30	-2	3,549	-0.06%
2018/03/06	5	19.59	5	20.25	19.60	0	3,511	0.00%
2018/03/01	7	17.85	0	0.00	17.95	7	3,374	0.21%
2018/02/23	10	18.15	0	0.00	18.15	10	3,380	0.30%
2018/02/12	0	0.00	1	17.15	17.10	-1	3,345	-0.03%
2018/02/09	3	17.25	2	17.50	17.20	1	3,323	0.03%
2018/02/08	1	16.80	0	0.00	16.50	1	3,265	0.03%
2018/02/01	6	19.18	0	0.00	19.15	6	3,286	0.18%
2018/01/30	2	19.35	0	0.00	19.30	2	3,279	0.06%
2018/01/26	1	19.70	0	0.00	19.70	1	3,279	0.03%
2018/01/24	10	20.50	2	20.53	20.70	8	3,200	0.25%
2018/01/23	1	20.55	1	20.80	20.50	0	3,194	0.00%
2018/01/22	5	21.04	1	21.25	21.10	4	3,165	0.13%
2018/01/18	65	22.45	55	22.09	21.30	10	3,074	0.33%
2018/01/17	58	22.02	0	0.00	22.20	58	2,943	1.97%
2018/01/16	90	22.14	173	22.26	22.10	-83	2,876	-2.89%	大賣/
2018/01/15	170	21.99	0	0.00	22.20	170	2,692	6.31%	大買/鉅額交易
2018/01/12	0	0.00	3	20.30	20.20	-3	2,478	-0.12%
2018/01/11	5	20.25	2	20.40	19.95	3	2,452	0.12%
2018/01/10	5	20.55	0	0.00	19.90	5	2,405	0.21%
2018/01/09	50	19.83	1	20.00	20.85	49	2,221	2.21%
2018/01/08	0	0.00	11	19.01	19.15	-11	1,980	-0.56%