達運 (6120)-元大-彰化券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.20
漲跌
▲0.05
漲幅
+0.38%
成交量
595張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	20	13.40	13.45	-20	1,473	-1.36%
2024/11/20	1	13.15	0	0.00	13.20	1	1,502	0.07%
2024/11/14	21	13.19	0	0.00	12.95	21	1,564	1.34%
2024/11/11	2	13.40	0	0.00	13.55	2	1,577	0.13%
2024/11/06	1	13.70	0	0.00	13.75	1	1,732	0.06%
2024/10/30	1	13.90	0	0.00	13.80	1	1,951	0.05%
2024/10/24	0	0.00	1	14.70	14.60	-1	1,988	-0.05%
2024/10/23	3	15.10	10	15.05	15.00	-7	1,992	-0.35%
2024/10/22	1	14.45	1	14.35	14.35	0	1,903	0.00%
2024/10/04	0	0.00	6	14.65	14.70	-6	2,425	-0.25%
2024/09/26	0	0.00	3	15.00	15.00	-3	2,713	-0.11%
2024/09/06	0	0.00	3	14.50	14.15	-3	3,228	-0.09%
2024/09/04	2	14.85	0	0.00	14.25	2	3,288	0.06%
2024/08/30	3	14.95	0	0.00	15.00	3	3,259	0.09%
2024/08/23	3	14.30	0	0.00	14.40	3	3,454	0.09%
2024/08/22	2	14.45	0	0.00	14.40	2	3,644	0.05%
2024/08/20	1	14.45	1	14.30	14.30	0	3,798	0.00%
2024/08/19	0	0.00	2	14.15	14.10	-2	3,837	-0.05%
2024/08/16	2	14.25	0	0.00	14.20	2	3,904	0.05%
2024/08/14	0	14.20	0	0.00	14.05	0	3,934	0.00%
2024/08/05	1	12.80	0	0.00	12.55	1	3,958	0.03%
2024/07/30	0	0.00	0.7	14.04	14.30	-0.7	4,453	-0.02%
2024/07/29	2.4	14.23	3	14.32	14.10	-0.6	4,519	-0.01%
2024/07/26	0.5	14.50	1	14.40	14.45	-0.5	4,606	-0.01%
2024/07/22	2.1	14.60	0	0.00	14.50	2.1	4,834	0.04%
2024/07/19	30.1	15.29	1	15.25	15.10	29.1	4,852	0.60%
2024/07/18	0.2	15.67	0	0.00	15.65	0.2	4,895	0.00%
2024/07/17	0.1	15.80	0	0.00	15.95	0.1	5,203	0.00%
2024/07/16	0.2	15.76	2	15.85	15.75	-1.8	5,495	-0.03%
2024/07/15	0.2	15.88	0	0.00	15.75	0.2	5,590	0.00%
2024/07/12	0.2	16.02	0	0.00	16.05	0.2	5,671	0.00%
2024/07/11	60.1	15.92	0	0.00	15.85	60.1	5,696	1.05%
2024/07/10	3	16.10	10	16.00	15.85	-7	5,832	-0.12%
2024/07/09	7.1	15.72	8	15.75	15.75	-0.9	5,878	-0.02%
2024/07/08	30.4	16.20	0	0.00	16.20	30.4	5,940	0.51%
2024/07/05	2.1	16.35	24	16.62	16.40	-21.9	6,015	-0.36%
2024/07/04	0	16.15	13	16.10	16.00	-13	6,020	-0.22%
2024/07/03	3.1	15.92	16	15.79	16.00	-12.9	6,275	-0.21%
2024/07/02	125	15.54	16.8	15.55	15.60	108.2	7,346	1.47%	大買/鉅額交易
2024/07/01	3.8	15.68	3.7	15.71	15.60	0.1	8,204	0.00%
2024/06/28	0.3	15.89	4	15.90	15.80	-3.7	8,724	-0.04%
2024/06/27	0.2	15.82	0	0.00	15.70	0.2	8,827	0.00%
2024/06/26	6.1	15.83	0	0.00	15.80	6.1	8,884	0.07%
2024/06/25	2.9	15.74	2	15.80	15.80	0.9	8,905	0.01%
2024/06/24	13.1	16.15	5	16.50	16.10	8.1	8,884	0.09%
2024/06/21	1	16.50	105	16.40	16.35	-104	8,892	-1.17%	大賣/鉅額交易
2024/06/20	0	0.00	1	15.95	16.05	-1	8,814	-0.01%
2024/06/19	8.4	15.88	4	15.95	15.80	4.4	8,849	0.05%
2024/06/18	2.5	16.08	6	16.17	16.20	-3.5	8,865	-0.04%
2024/06/17	21.1	16.25	27	16.42	16.20	-5.9	8,864	-0.07%
2024/06/14	5.8	15.97	11.1	15.89	16.00	-5.3	8,834	-0.06%
2024/06/13	0.6	15.76	1	15.70	15.60	-0.4	8,849	0.00%
2024/06/12	2.6	15.97	0	0.00	15.70	2.6	8,872	0.03%
2024/06/11	19.3	16.18	20	16.29	15.90	-0.7	8,918	-0.01%
2024/06/07	0.5	15.81	0	0.00	15.95	0.5	9,055	0.00%
2024/06/06	5.4	15.55	0	0.00	15.50	5.4	9,510	0.06%
2024/06/05	0.1	15.60	0.7	15.61	15.50	-0.6	9,758	-0.01%
2024/06/04	86.6	15.62	1	15.65	15.55	85.6	9,810	0.87%
2024/06/03	12.8	15.79	36	15.85	15.75	-23.2	9,870	-0.23%
2024/05/31	0.3	15.96	60	15.90	15.90	-59.7	9,926	-0.60%
2024/05/30	0.5	16.37	5	16.14	16.05	-4.5	10,042	-0.04%
2024/05/29	4.1	16.58	0	0.00	16.45	4.1	9,999	0.04%
2024/05/28	11	16.85	11	16.84	16.60	0	9,952	0.00%
2024/05/27	15	16.12	62	16.30	16.15	-47	9,811	-0.48%
2024/05/24	75.5	15.32	3	15.28	15.50	72.5	9,740	0.74%
2024/05/23	15.2	15.39	0	0.00	15.35	15.2	9,802	0.16%
2024/05/22	0.4	15.84	25	15.68	15.70	-24.6	9,862	-0.25%
2024/05/21	0.5	15.46	1	15.40	15.35	-0.6	9,879	-0.01%
2024/05/20	13.3	15.50	0	0.00	15.45	13.3	9,928	0.13%
2024/05/17	20.1	15.50	1	15.60	15.55	19.1	10,007	0.19%
2024/05/16	0.3	15.63	1	15.55	15.70	-0.7	10,175	-0.01%
2024/05/15	2.4	15.56	0	0.00	15.50	2.4	10,424	0.02%
2024/05/14	5.2	15.52	0	0.00	15.50	5.2	10,575	0.05%
2024/05/13	1.2	15.81	3	15.75	15.60	-1.8	10,660	-0.02%
2024/05/10	1.1	15.75	0	0.00	15.80	1.1	10,718	0.01%
2024/05/09	0.1	15.95	60	16.10	15.80	-59.9	10,793	-0.55%
2024/05/08	0.3	15.51	1	15.50	15.65	-0.7	10,798	-0.01%
2024/05/07	4.2	15.45	7	15.44	15.55	-2.8	10,891	-0.03%
2024/05/06	3	15.57	1	15.70	15.60	2	10,907	0.02%
2024/05/03	135.7	15.54	0	0.00	15.45	135.7	10,980	1.24%	大買/鉅額交易
2024/05/02	8	16.93	0	0.00	17.00	8	10,665	0.08%
2024/04/30	1.1	17.16	0	0.00	17.00	1.1	10,716	0.01%
2024/04/29	3	17.22	8	17.37	17.50	-5	10,872	-0.05%
2024/04/26	7.1	17.16	10	17.18	17.00	-2.9	10,955	-0.03%
2024/04/25	24.1	16.86	21	16.99	16.85	3.1	11,515	0.03%
2024/04/24	2.1	16.75	203	16.85	16.80	-200.9	12,382	-1.62%	大賣/鉅額交易
2024/04/23	111	16.83	11	17.00	16.70	100	12,508	0.80%	大買/
2024/04/22	1.1	16.79	25	16.86	16.80	-23.9	12,501	-0.19%
2024/04/19	102.5	15.55	1	15.65	15.75	101.5	12,587	0.81%	大買/鉅額交易
2024/04/18	2.3	16.05	2	15.60	15.90	0.3	13,006	0.00%
2024/04/17	0	0.00	1	15.70	15.60	-1	14,719	-0.01%
2024/04/16	14.2	15.55	16.1	15.69	15.60	-1.9	15,102	-0.01%
2024/04/15	3.2	16.62	1	16.80	16.40	2.2	15,356	0.01%
2024/04/12	1.6	16.92	0	0.00	16.75	1.6	15,296	0.01%
2024/04/11	3.1	17.27	0	0.00	17.15	3.1	15,201	0.02%
2024/04/10	20.1	17.70	10	17.55	17.55	10.1	15,264	0.07%
2024/04/09	7.5	17.66	6	17.56	17.25	1.5	15,120	0.01%
2024/04/08	192.2	18.49	21	18.69	17.90	171.2	14,805	1.16%	大買/鉅額交易
2024/04/03	18.3	18.32	82	17.91	18.60	-63.7	13,686	-0.47%
2024/04/02	15	17.22	0.5	17.50	16.95	14.5	12,806	0.11%
2024/04/01	0.1	16.54	18	16.54	16.55	-17.9	12,262	-0.15%
2024/03/29	13.1	16.40	2	16.35	16.10	11.1	12,158	0.09%
2024/03/28	11.2	16.15	0	0.00	16.15	11.2	12,089	0.09%
2024/03/27	0.1	15.92	1	16.05	15.95	-0.9	12,044	-0.01%
2024/03/26	2	16.03	2	16.25	15.90	0	12,016	0.00%
2024/03/25	9.8	16.27	14	16.29	16.25	-4.2	11,947	-0.04%
2024/03/22	4.2	15.94	7	15.95	15.95	-2.8	11,882	-0.02%
2024/03/21	0.1	15.69	0	0.00	15.80	0.1	11,845	0.00%
2024/03/20	57.1	15.86	1	15.70	15.65	56.1	11,799	0.48%
2024/03/19	20.3	16.00	0	0.00	15.85	20.3	11,777	0.17%
2024/03/18	0.2	15.85	0.1	15.90	15.95	0.1	11,743	0.00%
2024/03/15	0	15.62	50	15.65	15.75	-50	11,764	-0.42%
2024/03/14	5	15.64	4	15.75	15.65	1	11,757	0.01%
2024/03/13	4.1	16.13	2	16.15	15.95	2.1	11,681	0.02%
2024/03/12	41.6	16.68	21	16.88	16.95	20.6	11,466	0.18%
2024/03/11	2	16.50	64	16.46	16.50	-62	11,000	-0.56%
2024/03/08	11.1	14.95	0	0.00	15.00	11.1	10,733	0.10%
2024/03/07	10.1	15.40	0	0.00	15.35	10.1	10,660	0.09%
2024/03/06	9.1	16.04	8	16.18	15.60	1.1	10,579	0.01%
2024/03/05	3.1	15.94	13	16.13	16.05	-9.9	10,524	-0.09%
2024/03/04	2	15.70	22	15.60	15.50	-20	10,356	-0.19%
2024/03/01	0	15.59	3	15.55	15.40	-3	10,307	-0.03%
2024/02/29	3	15.70	10	15.85	15.65	-7	10,277	-0.07%
2024/02/27	11	15.82	1	16.35	15.80	10	10,237	0.10%
2024/02/26	1.1	16.10	0	0.00	16.20	1.1	10,170	0.01%
2024/02/23	0	16.45	0	0.00	16.20	0	10,157	0.00%
2024/02/22	2.1	16.40	1	16.60	16.35	1.1	10,080	0.01%
2024/02/21	3.3	16.56	1	16.65	16.50	2.3	10,022	0.02%
2024/02/20	24.2	16.90	9	16.91	16.65	15.2	9,965	0.15%
2024/02/19	21.7	17.05	11	17.20	16.85	10.7	9,869	0.11%
2024/02/16	6.1	17.01	7	17.13	17.10	-0.9	9,692	-0.01%
2024/02/15	1.1	16.21	12	16.31	16.30	-10.9	9,410	-0.12%
2024/02/05	5	15.85	10	15.75	15.75	-5	9,238	-0.05%
2024/02/02	1.1	15.74	12.2	15.72	15.50	-11.1	9,147	-0.12%
2024/02/01	7	15.46	2	15.33	15.35	5	9,110	0.06%
2024/01/31	102	15.58	0	0.00	15.50	102	9,015	1.13%	大買/鉅額交易
2024/01/30	4	16.09	13	16.16	16.10	-9	8,903	-0.10%
2024/01/29	6	15.74	0	0.00	15.85	6	8,780	0.07%
2024/01/26	6.1	16.38	0.2	15.98	15.80	5.9	8,713	0.07%
2024/01/25	0.1	16.14	1	16.00	15.95	-0.9	8,589	-0.01%
2024/01/24	4.1	16.45	13.5	16.47	16.25	-9.4	8,453	-0.11%
2024/01/23	3.1	16.65	21	16.78	16.40	-17.9	8,338	-0.22%
2024/01/22	2.1	16.56	4	16.70	16.45	-1.9	8,093	-0.02%
2024/01/19	96.2	17.42	91	16.95	16.90	5.2	7,868	0.07%
2024/01/18	47.1	17.26	50.2	17.11	17.45	-3.1	7,224	-0.04%
2024/01/17	0.2	15.97	8	15.93	15.90	-7.8	6,305	-0.12%
2024/01/16	19.1	16.42	6.5	16.61	16.40	12.6	6,114	0.21%
2024/01/15	28	16.97	41.9	16.86	16.80	-13.9	5,822	-0.24%
2024/01/12	43.3	16.56	50	16.60	16.80	-6.7	5,465	-0.12%
2024/01/11	75.2	16.87	85.4	17.17	16.45	-10.2	4,982	-0.20%
2024/01/10	40.1	15.50	40.2	15.84	16.25	-0.1	3,206	0.00%
2024/01/09	12.7	15.06	1	15.00	14.80	11.7	2,785	0.42%
2024/01/08	0	14.22	2.1	14.25	14.15	-2.1	2,602	-0.08%
2024/01/05	0.1	14.17	5	14.10	14.15	-4.9	2,603	-0.19%
2024/01/04	6	14.30	15.1	14.28	14.15	-9.1	2,574	-0.35%
2024/01/03	0	13.39	0	0.00	13.75	0	2,566	0.00%
2024/01/02	0	13.45	0.1	13.40	13.40	-0.1	2,594	0.00%
2023/12/29	0	13.44	0	0.00	13.40	0	2,759	0.00%
2023/12/28	0.1	13.47	0	0.00	13.40	0.1	2,821	0.00%
2023/12/27	0	13.48	1	13.50	13.55	-1	2,957	-0.03%
2023/12/26	0.1	13.37	0	0.00	13.40	0.1	3,005	0.00%
2023/12/25	0.1	13.29	0	0.00	13.15	0.1	3,068	0.00%
2023/12/22	0.1	13.48	0	0.00	13.25	0.1	3,109	0.00%
2023/12/21	3.1	13.30	15	13.40	13.30	-11.9	3,140	-0.38%
2023/12/20	0.1	13.48	0	0.00	13.50	0.1	3,214	0.00%
2023/12/19	25.1	13.25	0	0.00	13.30	25.1	3,325	0.75%
2023/12/18	4	13.50	0.2	13.50	13.45	3.8	3,336	0.11%
2023/12/15	0.2	13.69	2	13.70	13.65	-1.8	3,401	-0.05%
2023/12/14	0.2	13.85	2	13.73	13.70	-1.8	3,554	-0.05%
2023/12/13	1.1	13.65	0	0.00	13.55	1.1	3,790	0.03%
2023/12/12	0.2	13.61	1	13.55	13.70	-0.8	3,975	-0.02%
2023/12/11	1.1	13.95	2	14.15	13.80	-0.9	4,219	-0.02%
2023/12/08	0.1	13.77	0	0.00	13.80	0.1	4,394	0.00%
2023/12/07	0	13.78	0	0.00	13.65	0	4,921	0.00%
2023/12/06	0.1	13.85	5	13.85	13.75	-4.9	4,977	-0.10%
2023/12/05	0.3	13.90	6.4	13.86	13.85	-6.1	4,991	-0.12%
2023/12/04	0.1	14.03	45	13.97	14.00	-44.9	5,037	-0.89%
2023/12/01	1	13.95	105	13.81	13.90	-104	5,055	-2.06%	大賣/鉅額交易
2023/11/30	1	13.70	1	13.80	13.75	0	5,063	0.00%
2023/11/29	0.1	13.91	0	0.00	13.85	0.1	5,040	0.00%
2023/11/28	0	13.80	0	0.00	13.95	0	5,055	0.00%
2023/11/27	0.1	13.95	0	0.00	13.75	0.1	5,065	0.00%
2023/11/22	150.2	14.10	0	0.00	14.10	150.2	5,085	2.95%	大買/鉅額交易
2023/11/21	0.1	14.13	2.4	14.17	14.05	-2.3	5,030	-0.05%
2023/11/20	1.1	13.90	1	13.85	13.90	0.1	5,056	0.00%
2023/11/17	0.4	13.71	22.2	13.75	13.75	-21.8	5,101	-0.43%
2023/11/16	1.1	13.61	5.3	13.68	13.60	-4.2	5,154	-0.08%
2023/11/15	0.6	13.71	95	13.75	13.65	-94.4	5,166	-1.83%
2023/11/14	0.1	13.46	0.2	13.40	13.40	-0.1	5,191	0.00%
2023/11/13	0.5	13.47	1	13.45	13.40	-0.5	5,230	-0.01%
2023/11/10	48.4	13.39	0	0.00	13.40	48.4	5,277	0.92%
2023/11/09	52.1	13.50	0	0.00	13.55	52.1	5,324	0.98%
2023/11/08	0.1	14.07	1.1	14.05	13.90	-1	5,343	-0.02%
2023/11/07	0.1	13.96	0.9	13.97	13.90	-0.8	5,473	-0.01%
2023/11/06	10.4	14.00	1.2	14.02	14.10	9.2	5,703	0.16%
2023/11/03	0.1	14.00	0	0.00	13.90	0.1	5,876	0.00%
2023/11/02	0.1	14.12	0.2	14.15	14.10	-0.1	5,977	0.00%
2023/11/01	0.1	13.80	1	13.70	13.75	-0.9	5,987	-0.02%
2023/10/31	0.1	13.95	0.3	13.85	13.80	-0.2	6,021	0.00%
2023/10/30	0	14.03	1	13.95	13.95	-1	6,089	-0.02%
2023/10/27	0.1	14.15	0	0.00	13.95	0.1	6,108	0.00%
2023/10/26	0.1	14.23	0	0.00	14.10	0.1	6,188	0.00%
2023/10/25	0.1	14.47	0	0.00	14.45	0.1	6,233	0.00%
2023/10/24	2.2	14.20	2	14.05	14.15	0.2	6,379	0.00%
2023/10/23	0.3	14.06	4	14.06	14.00	-3.7	6,551	-0.06%
2023/10/20	6.4	13.50	3	13.42	13.50	3.4	6,653	0.05%
2023/10/19	10.7	13.66	2	13.70	13.80	8.7	6,736	0.13%
2023/10/18	0.6	14.09	0	0.00	13.90	0.6	6,942	0.01%
2023/10/17	1.5	14.19	1.1	14.17	14.15	0.4	7,104	0.01%
2023/10/16	3.3	14.86	7	14.59	14.30	-3.7	7,417	-0.05%
2023/10/13	0.3	14.83	5	14.75	14.70	-4.7	7,394	-0.06%
2023/10/12	1	15.00	0	0.00	14.85	1	7,571	0.01%
2023/10/11	13.3	14.93	2	14.88	14.75	11.3	7,913	0.14%
2023/10/06	0.1	16.11	0	0.00	15.90	0.1	8,521	0.00%
2023/10/05	7	16.60	0	0.00	16.30	7	9,007	0.08%
2023/10/04	0.1	15.88	0	0.00	16.20	0.1	9,543	0.00%
2023/10/03	2.1	15.73	9	15.70	16.05	-6.9	9,820	-0.07%
2023/10/02	2.2	16.19	6	16.08	16.15	-3.8	9,763	-0.04%
2023/09/28	21.7	16.12	2	16.00	15.80	19.7	9,746	0.20%
2023/09/27	0	15.86	2	15.80	15.90	-2	9,694	-0.02%
2023/09/26	0.1	15.90	1	15.95	15.80	-0.9	9,679	-0.01%
2023/09/25	1	16.05	133	15.86	16.05	-132	9,699	-1.36%	大賣/鉅額交易
2023/09/22	6	15.95	5	15.98	16.00	1	9,645	0.01%
2023/09/21	2.1	15.40	0	0.00	15.45	2.1	9,548	0.02%
2023/09/20	0.1	15.61	4	15.51	15.55	-3.9	9,535	-0.04%
2023/09/19	11.6	16.01	11	15.82	15.85	0.6	9,608	0.01%
2023/09/18	11	16.17	5	16.17	16.10	6	9,959	0.06%
2023/09/15	29.1	15.78	20.4	15.67	15.55	8.7	10,661	0.08%
2023/09/14	6.4	15.80	6	15.83	15.70	0.4	10,989	0.00%
2023/09/13	0.2	15.03	6	15.28	14.95	-5.8	11,493	-0.05%
2023/09/12	88.3	15.33	4	15.41	14.50	84.3	11,354	0.74%
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/08	2.6	13.98	3	14.13	14.10	-0.4	10,897	0.00%
2023/09/07	2.2	14.22	2	14.15	14.10	0.2	10,884	0.00%
2023/09/06	2.1	14.66	1	15.00	14.60	1.1	10,845	0.01%
2023/09/05	1.1	14.90	0	0.00	14.95	1.1	10,846	0.01%
2023/09/04	1	14.90	0	0.00	14.95	1	10,833	0.01%
2023/09/01	2	14.85	0	0.00	14.90	2	10,824	0.02%
2023/08/31	0.6	14.90	1	14.90	14.90	-0.4	10,810	0.00%
2023/08/30	0.5	14.68	1	14.75	14.75	-0.5	10,924	0.00%
2023/08/29	0.3	14.54	1	14.45	14.55	-0.7	10,898	-0.01%
2023/08/28	0.4	14.45	3	14.40	14.40	-2.6	10,894	-0.02%
2023/08/25	51	14.80	0	0.00	14.70	51	10,884	0.47%
2023/08/24	2.5	14.91	2	14.90	14.85	0.5	10,970	0.00%
2023/08/23	14.6	14.45	0	0.00	14.50	14.6	10,905	0.13%
2023/08/22	12.5	14.79	13	15.03	14.60	-0.5	10,845	0.00%
2023/08/21	0.3	15.21	0	0.00	15.20	0.3	10,781	0.00%
2023/08/17	0.2	15.54	2	15.43	15.45	-1.8	10,708	-0.02%
2023/08/16	2.6	15.25	2	15.13	15.10	0.6	10,657	0.01%
2023/08/15	2.5	15.33	1	15.45	15.45	1.5	10,600	0.01%
2023/08/14	0.6	14.84	2	14.78	14.85	-1.4	10,529	-0.01%
2023/08/11	1.2	15.16	2	15.40	15.30	-0.8	10,457	-0.01%
2023/08/10	7.9	14.42	7	14.44	14.70	0.9	10,312	0.01%
2023/08/09	14	15.11	0	0.00	15.10	14	10,074	0.14%
2023/08/08	2.3	16.79	3	16.87	16.75	-0.7	9,895	-0.01%
2023/08/07	20.3	16.55	2	16.40	16.50	18.3	9,784	0.19%
2023/08/04	5.3	16.25	7	16.16	16.25	-1.7	9,731	-0.02%
2023/08/02	13.6	16.25	2.7	16.38	16.15	10.9	9,702	0.11%
2023/08/01	0.6	16.70	1	16.70	16.65	-0.4	9,609	0.00%
2023/07/31	26.3	16.79	0	0.00	16.65	26.3	9,576	0.27%
2023/07/28	0.4	16.88	1	17.05	16.95	-0.6	9,484	-0.01%
2023/07/27	1	17.21	3	17.00	17.20	-2	9,398	-0.02%
2023/07/26	7.2	16.46	13	16.43	16.45	-5.8	9,213	-0.06%
2023/07/25	1.6	17.29	14	17.35	17.65	-12.4	8,969	-0.14%
2023/07/24	6.8	17.41	5	17.08	17.25	1.8	8,812	0.02%
2023/07/21	17.1	17.87	0	0.00	17.70	17.1	8,670	0.20%
2023/07/20	20.1	18.90	12.3	19.22	18.90	7.8	8,434	0.09%
2023/07/19	2.2	19.20	14	19.38	19.20	-11.8	8,219	-0.14%
2023/07/18	22.1	18.85	6	18.65	18.20	16.1	7,875	0.20%
2023/07/17	4.2	18.94	6	19.22	18.95	-1.8	7,689	-0.02%
2023/07/14	2.3	18.90	6	18.69	18.75	-3.7	7,505	-0.05%
2023/07/13	81.1	19.64	106	19.59	19.15	-24.9	7,164	-0.35%	大賣/
2023/07/12	52.4	18.44	55	18.38	18.90	-2.6	6,415	-0.04%
2023/07/11	15.3	17.84	50	17.92	17.70	-34.7	5,935	-0.58%
2023/07/10	46.7	17.29	16	17.03	17.50	30.7	5,248	0.59%
2023/07/07	0.1	15.57	1	15.85	15.95	-0.9	4,908	-0.02%
2023/07/06	5.1	15.40	5	15.41	15.40	0.1	4,824	0.00%
2023/07/05	0.1	15.15	3	15.22	15.20	-2.9	4,789	-0.06%
2023/07/04	0	14.92	3	15.05	14.90	-3	4,762	-0.06%
2023/07/03	10.1	15.45	4	15.45	15.25	6.1	4,747	0.13%
2023/06/30	8	15.02	5	15.05	15.15	3	4,708	0.06%
2023/06/29	0.1	14.75	0	0.00	14.70	0.1	4,689	0.00%
2023/06/28	0.1	14.70	27	14.64	14.55	-26.9	4,674	-0.58%
2023/06/27	8.2	14.43	3	14.28	14.40	5.2	4,644	0.11%
2023/06/26	16	15.83	12	15.53	15.25	4	4,497	0.09%
2023/06/21	39	15.95	47	16.02	15.85	-8	4,000	-0.20%
2023/06/20	36	15.16	28	14.57	15.55	8	3,047	0.26%
2023/06/19	39	14.25	50	14.12	14.15	-11	2,575	-0.43%
2023/06/16	0	0.00	5	13.55	13.55	-5	1,831	-0.27%
2023/06/15	2	11.90	1	12.35	12.35	1	1,761	0.06%
2023/06/14	0	0.00	44	11.30	11.25	-44	1,665	-2.64%
2023/06/09	5	11.00	0	0.00	10.85	5	1,595	0.31%
2023/06/08	2	10.70	2	10.65	10.60	0	1,567	0.00%
2023/06/05	10	11.01	4	10.99	10.85	6	1,580	0.38%
2023/06/01	0	0.00	6	10.95	10.80	-6	1,459	-0.41%
2023/05/31	11	10.78	0	0.00	10.80	11	1,457	0.75%
2023/05/30	5	10.50	1	11.05	10.65	4	1,441	0.28%
2023/05/25	0	0.00	2	10.70	10.65	-2	1,386	-0.14%
2023/05/24	0	0.00	1	10.65	10.70	-1	1,424	-0.07%
2023/04/25	1	10.40	0	0.00	10.15	1	1,673	0.06%
2023/04/14	0	0.00	11	11.12	11.15	-11	1,448	-0.76%
2023/04/10	1	10.60	0	0.00	10.55	1	1,336	0.07%
2023/03/22	0	0.00	7	10.62	10.60	-7	1,209	-0.58%
2023/03/21	0	0.00	24	10.60	10.60	-24	1,145	-2.10%
2023/03/09	2	10.45	0	0.00	10.20	2	1,066	0.19%
2023/03/06	1	10.35	0	0.00	10.25	1	1,042	0.10%
2023/03/03	2	10.35	6	10.32	10.25	-4	1,034	-0.39%
2023/03/01	0	0.00	20	10.35	10.15	-20	1,012	-1.98%
2023/02/24	2	10.30	0	0.00	10.45	2	994	0.20%
2023/02/23	2	10.40	2	10.30	10.30	0	964	0.00%
2023/02/22	2	10.20	2	10.30	10.30	0	939	0.00%
2023/02/21	0	0.00	1	10.05	10.05	-1	891	-0.11%
2023/02/17	0	0.00	1	10.10	9.99	-1	841	-0.12%
2023/02/16	0	0.00	0	9.95	9.91	0	802	0.00%
2023/02/15	1	9.76	0	0.00	9.85	1	795	0.13%
2023/02/06	0	0.00	1	9.37	9.52	-1	676	-0.15%
2023/02/02	0	0.00	0.2	9.14	9.18	-0.2	624	-0.03%
2023/01/11	0	0.00	4	9.05	8.99	-4	607	-0.66%
2022/12/16	0.1	8.96	0	0.00	8.90	0.1	788	0.01%
2022/12/08	0	0.00	0.1	8.99	8.96	-0.1	814	-0.01%
2022/12/01	11	9.18	10	9.18	9.18	1	832	0.12%
2022/11/30	0	0.00	2	9.21	9.11	-2	841	-0.24%
2022/11/24	2	9.12	2	9.12	9.13	0	1,201	0.00%
2022/11/18	0	0.00	10	9.29	9.19	-10	1,251	-0.80%
2022/11/14	0	0.00	96	9.19	9.26	-96	1,339	-7.17%
2022/11/08	1	9.07	0	0.00	8.95	1	1,411	0.07%
2022/10/28	47	8.66	0	0.00	8.56	47	1,522	3.09%
2022/10/18	0	0.00	25	9.15	9.15	-25	1,590	-1.57%
2022/10/17	2	8.71	0	0.00	8.96	2	1,605	0.12%
2022/10/14	0	0.00	1	8.88	8.97	-1	1,625	-0.06%
2022/10/12	0	0.00	1	9.05	9.01	-1	1,631	-0.06%
2022/10/05	0	0.00	2	9.23	9.22	-2	1,652	-0.12%
2022/09/30	3	8.61	0	0.00	8.80	3	1,678	0.18%
2022/09/28	25	8.27	0	0.00	8.23	25	1,702	1.47%
2022/09/26	31	8.95	0	0.00	8.59	31	1,707	1.82%
2022/09/20	10	9.31	0	0.00	9.31	10	1,743	0.57%
2022/09/19	20	9.32	0	0.00	9.31	20	1,773	1.13%
2022/09/12	10	9.40	0	0.00	9.40	10	1,896	0.53%
2022/09/06	3	9.58	0	0.00	9.45	3	1,940	0.15%
2022/09/05	0	0.00	1	9.60	9.60	-1	1,962	-0.05%
2022/09/02	2	10.05	0	0.00	9.90	2	1,958	0.10%
2022/09/01	4	10.09	27	10.10	10.05	-23	1,960	-1.17%
2022/08/31	38	10.45	0	0.00	10.30	38	1,961	1.94%
2022/08/30	3	10.35	0	0.00	10.30	3	1,742	0.17%
2022/08/29	2	10.15	0	0.00	10.15	2	1,769	0.11%
2022/08/25	0	0.00	3	10.50	10.45	-3	2,126	-0.14%
2022/08/23	0	0.00	10	10.25	10.20	-10	2,440	-0.41%
2022/08/19	4	10.70	1	10.60	10.70	3	2,648	0.11%
2022/08/18	0	0.00	5	10.50	10.45	-5	2,626	-0.19%
2022/08/16	1	10.40	0	0.00	10.35	1	2,798	0.04%
2022/08/12	0	0.00	4	10.21	10.30	-4	3,096	-0.13%
2022/08/11	3	10.40	0	0.00	10.15	3	3,110	0.10%
2022/08/03	2	10.00	0	0.00	9.96	2	3,145	0.06%
2022/08/01	1	10.30	0	0.00	10.35	1	3,154	0.03%
2022/07/26	0	0.00	100	10.00	10.10	-100	3,138	-3.19%
2022/07/18	0	0.00	1	9.73	9.80	-1	3,153	-0.03%
2022/07/14	6	9.40	1	9.38	9.40	5	3,157	0.16%
2022/07/08	1	9.35	1	9.38	9.48	0	3,184	0.00%
2022/07/07	0.1	9.22	0	0.00	9.22	0.1	3,180	0.00%
2022/07/01	1	9.55	0	0.00	9.06	1	3,223	0.03%
2022/06/30	0.2	9.75	0	0.00	9.68	0.2	3,217	0.00%
2022/06/29	0	0.00	2	10.15	10.05	-2	3,222	-0.06%
2022/06/27	0	0.00	3	10.20	10.25	-3	3,251	-0.09%
2022/06/23	2	9.85	1	10.15	9.85	1	3,276	0.03%
2022/06/20	1	9.66	0	0.00	9.66	1	3,264	0.03%
2022/06/15	4	10.35	0	0.00	10.30	4	3,242	0.12%
2022/06/09	11	10.60	0	0.00	10.60	11	3,235	0.34%
2022/06/08	0	0.00	2	10.60	10.65	-2	3,197	-0.06%
2022/06/02	37	10.85	4	10.94	10.75	33	3,155	1.05%
2022/06/01	0	0.00	3	10.68	10.70	-3	2,944	-0.10%
2022/05/31	2	10.85	4	10.70	10.65	-2	2,886	-0.07%
2022/05/30	6	10.40	0	0.00	10.40	6	2,659	0.23%
2022/05/27	0	0.00	3	10.55	10.45	-3	2,700	-0.11%
2022/05/26	0	0.00	12	10.26	10.15	-12	2,557	-0.47%
2022/05/25	1	10.25	2	10.20	10.25	-1	2,553	-0.04%
2022/05/24	4	10.53	2	10.50	10.25	2	2,575	0.08%
2022/05/23	36	11.17	10	11.35	10.90	26	2,451	1.06%
2022/05/20	4	10.83	0	0.00	10.75	4	2,152	0.19%
2022/05/19	2	10.85	0	0.00	10.85	2	2,164	0.09%
2022/05/18	0	0.00	1	11.10	11.15	-1	2,169	-0.05%
2022/05/17	0	0.00	1	10.65	10.65	-1	2,150	-0.05%
2022/05/16	1	10.35	1	10.50	10.35	0	2,165	0.00%
2022/05/06	0	0.00	1	10.65	10.75	-1	2,403	-0.04%
2022/05/04	1	10.80	0	0.00	10.65	1	2,457	0.04%
2022/04/28	0.1	10.85	0	0.00	10.80	0.1	2,560	0.00%
2022/04/25	2	10.83	0	0.00	10.75	2	2,627	0.08%
2022/04/21	0	0.00	2	11.40	11.25	-2	2,739	-0.07%
2022/04/20	0	0.00	1	11.35	11.30	-1	2,815	-0.04%
2022/04/19	4	11.19	2	11.28	11.20	2	3,010	0.07%
2022/04/18	1	10.90	0	0.00	10.90	1	3,160	0.03%
2022/04/15	70	11.07	0	0.00	11.05	70	3,583	1.95%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0	0.00	2	11.30	11.35	-2	3,916	-0.05%
2022/04/11	2	11.30	0	0.00	11.15	2	4,688	0.04%
2022/04/08	0	0.00	9	11.61	11.55	-9	5,939	-0.15%
2022/04/07	7	11.50	0	0.00	11.45	7	6,608	0.11%
2022/04/01	3	11.93	10	11.90	11.95	-7	7,088	-0.10%
2022/03/30	4	12.25	0	0.00	12.25	4	7,207	0.06%
2022/03/29	3	12.30	0	0.00	12.30	3	7,276	0.04%
2022/03/28	3	12.58	0	0.00	12.60	3	7,773	0.04%
2022/03/24	2	12.95	0	0.00	12.95	2	7,888	0.03%
2022/03/22	10	13.10	0	0.00	13.10	10	8,294	0.12%
2022/03/21	1	13.00	0	0.00	12.90	1	9,065	0.01%
2022/03/18	10	13.15	1	13.15	13.15	9	10,021	0.09%
2022/03/17	0	0.00	1	13.10	13.05	-1	10,283	-0.01%
2022/03/16	1	12.70	3	12.87	12.75	-2	10,964	-0.02%
2022/03/11	20	13.20	0	0.00	13.20	20	11,265	0.18%
2022/03/10	0	0.00	1	13.20	13.10	-1	11,290	-0.01%
2022/03/09	0	0.00	5	12.71	12.80	-5	11,254	-0.04%
2022/03/08	1	12.15	0	0.00	12.15	1	11,217	0.01%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	4	12.83	0	0.00	12.80	4	11,281	0.04%
2022/03/02	1	12.85	1	13.20	13.00	0	11,335	0.00%
2022/03/01	0	0.00	2	13.00	13.15	-2	11,239	-0.02%
2022/02/25	9	12.95	2	12.90	12.80	7	11,249	0.06%
2022/02/24	2	13.03	14	12.81	12.85	-12	11,276	-0.11%
2022/02/23	2	13.58	1	13.60	13.55	1	11,268	0.01%
2022/02/21	0	0.00	3	13.85	14.00	-3	11,304	-0.03%
2022/02/17	3	13.92	0	0.00	13.85	3	11,282	0.03%
2022/02/16	2	14.30	1	14.30	14.10	1	11,265	0.01%
2022/02/15	0	0.00	2	14.20	13.90	-2	11,272	-0.02%
2022/02/10	1	14.20	4	14.25	14.20	-3	11,154	-0.03%
2022/02/09	1	14.00	1	14.35	14.30	0	11,116	0.00%
2022/02/08	0	0.00	2	13.95	14.00	-2	11,059	-0.02%
2022/02/07	0	0.00	5	13.32	13.45	-5	11,009	-0.05%
2022/01/26	1	12.70	2	12.80	12.70	-1	10,980	-0.01%
2022/01/25	2	12.90	0	0.00	12.75	2	10,972	0.02%
2022/01/24	0	0.00	2	12.90	13.15	-2	10,947	-0.02%
2022/01/21	0	0.00	1	13.60	13.25	-1	10,923	-0.01%
2022/01/20	0	0.00	1	13.70	13.70	-1	10,900	-0.01%
2022/01/19	0	0.00	4	13.63	13.60	-4	10,860	-0.04%
2022/01/18	0	0.00	1	13.80	13.75	-1	10,828	-0.01%
2022/01/17	3	13.53	1.7	13.56	13.65	1.3	10,791	0.01%
2022/01/14	4.4	13.44	6	13.34	13.35	-1.6	10,755	-0.02%
2022/01/13	4.1	13.70	10	13.88	13.70	-5.9	10,673	-0.06%
2022/01/12	12.2	14.22	9	14.21	14.00	3.2	10,594	0.03%
2022/01/11	19.5	14.22	10	14.25	14.15	9.5	10,392	0.09%
2022/01/10	11.2	14.67	10	14.99	14.40	1.2	10,207	0.01%
2022/01/07	51.1	14.73	34	14.69	14.55	17.1	9,773	0.17%
2022/01/06	13	15.33	12.3	15.23	15.15	0.7	9,598	0.01%
2022/01/05	31	15.59	36	15.36	14.90	-5	9,413	-0.05%
2022/01/04	10.1	15.40	16	15.24	15.10	-5.9	8,986	-0.07%
2022/01/03	28.1	16.12	24	16.11	16.10	4.1	8,602	0.05%
2021/12/30	30	15.78	60	15.86	16.00	-30	7,340	-0.41%
2021/12/29	6.1	14.63	11	14.94	14.55	-4.9	6,655	-0.07%
2021/12/28	14	14.66	5	14.85	14.60	9	6,490	0.14%
2021/12/27	1.2	14.45	6	14.55	14.45	-4.8	6,159	-0.08%
2021/12/24	9.1	14.28	2	14.08	14.10	7.1	6,077	0.12%
2021/12/23	8.3	14.33	4	14.45	14.35	4.3	6,005	0.07%
2021/12/22	15	14.65	40	14.61	14.30	-25	5,924	-0.42%
2021/12/21	3	14.05	0	0.00	13.95	3	5,385	0.06%
2021/12/20	2.1	14.05	0	0.00	14.10	2.1	5,307	0.04%
2021/12/17	10	14.07	4	14.10	14.00	6	5,250	0.12%
2021/12/16	38.2	14.81	22	14.68	14.85	16.2	5,064	0.32%
2021/12/15	81.1	15.07	74	14.84	14.60	7.1	4,812	0.15%
2021/12/14	95.3	14.68	16	14.89	14.10	79.3	4,038	1.96%
2021/12/13	2	15.20	28	15.51	15.55	-26	3,048	-0.85%
2021/12/10	102	13.46	75	13.54	14.15	27	2,758	0.98%	大買/
2021/12/09	4	12.35	1	12.15	12.90	3	2,045	0.15%
2021/12/08	0	0.00	2	11.75	11.75	-2	1,838	-0.11%
2021/12/07	13	11.58	1	11.80	11.50	12	1,810	0.66%
2021/12/06	2	11.60	6	11.43	11.45	-4	1,682	-0.24%
2021/12/03	2	11.10	0	0.00	11.20	2	1,678	0.12%
2021/12/02	2	11.05	0	0.00	11.05	2	1,683	0.12%
2021/11/30	0	0.00	2	10.90	10.85	-2	1,681	-0.12%
2021/11/29	1	10.60	5	10.47	10.70	-4	1,549	-0.26%
2021/11/26	10	11.04	0	0.00	10.90	10	1,524	0.66%
2021/11/25	0	0.00	1	11.55	11.50	-1	1,465	-0.07%
2021/11/24	0	0.00	11	11.49	11.65	-11	1,453	-0.76%
2021/11/23	8	11.29	2	11.70	11.25	6	1,424	0.42%
2021/11/22	1	11.60	5	11.64	11.70	-4	1,376	-0.29%
2021/11/19	6	11.27	0	0.00	11.30	6	1,324	0.45%
2021/11/18	1	11.15	10	11.44	11.50	-9	1,294	-0.70%
2021/11/17	2	11.00	0	0.00	11.00	2	1,240	0.16%
2021/11/16	0	11.10	2	11.10	10.90	-2	1,240	-0.16%
2021/11/12	12	10.93	0	0.00	10.90	12	1,226	0.98%
2021/11/11	0	0.00	6	11.25	11.25	-6	1,194	-0.50%
2021/11/10	1	11.15	1	11.15	11.15	0	1,203	0.00%
2021/11/09	4	11.29	7	11.40	11.20	-3	1,215	-0.25%
2021/11/05	7	11.20	0	0.00	11.25	7	1,265	0.55%
2021/11/04	3	11.10	0	0.00	11.10	3	1,268	0.24%
2021/11/03	2	11.15	0	0.00	11.15	2	1,273	0.16%
2021/11/02	5	11.12	0	0.00	11.10	5	1,268	0.39%
2021/11/01	0	0.00	2	11.40	11.40	-2	1,313	-0.15%
2021/10/29	7	11.29	0	0.00	11.15	7	1,354	0.52%
2021/10/28	0	0.00	2	11.55	11.20	-2	1,343	-0.15%
2021/10/27	4	11.10	0	0.00	11.15	4	1,329	0.30%
2021/10/25	0	0.00	74	11.30	11.35	-74	1,338	-5.53%
2021/10/22	74	11.07	0	0.00	11.15	74	1,361	5.44%
2021/10/21	0	0.00	7	11.11	11.00	-7	1,366	-0.51%
2021/10/20	0	0.00	4	10.90	10.80	-4	1,380	-0.29%
2021/10/19	0	0.00	1	10.95	10.90	-1	1,406	-0.07%
2021/10/15	0	0.00	6	10.63	10.65	-6	1,500	-0.40%
2021/10/14	2	10.35	0	0.00	10.35	2	1,569	0.13%
2021/10/13	1	10.30	0	0.00	10.30	1	1,672	0.06%
2021/10/12	2	10.45	0	0.00	10.40	2	1,684	0.12%
2021/10/08	0	0.00	2	10.60	10.60	-2	1,688	-0.12%
2021/10/07	0	0.00	4	10.53	10.55	-4	1,713	-0.23%
2021/10/06	2.1	10.21	0	0.00	10.20	2.1	1,745	0.12%
2021/10/05	0	0.00	5	10.60	10.60	-5	1,752	-0.29%
2021/10/04	5	10.23	0	0.00	10.20	5	1,738	0.29%
2021/10/01	2	10.85	2	11.20	10.85	0	1,715	0.00%
2021/09/29	4	11.10	0	0.00	11.15	4	1,707	0.23%
2021/09/28	2	11.40	0	0.00	11.45	2	1,721	0.12%
2021/09/27	0.1	11.40	2	11.55	11.60	-2	1,732	-0.11%
2021/09/24	0	0.00	2	11.35	11.30	-2	1,723	-0.12%
2021/09/22	4	11.18	0	0.00	11.20	4	1,739	0.23%
2021/09/17	0	0.00	8	11.43	11.50	-8	1,796	-0.45%
2021/09/15	2	11.25	0	0.00	11.25	2	1,811	0.11%
2021/09/13	0	0.00	2	11.25	11.25	-2	1,832	-0.11%
2021/09/10	8	11.24	2	11.25	11.25	6	1,853	0.32%
2021/09/09	0	0.00	5	11.14	11.20	-5	1,861	-0.27%
2021/09/08	3	10.97	0	0.00	10.85	3	1,860	0.16%
2021/09/07	2	11.30	0	0.00	11.35	2	1,830	0.11%
2021/09/06	8	11.46	0	0.00	11.40	8	1,825	0.44%
2021/09/03	2	11.85	1	11.90	11.85	1	1,819	0.05%
2021/09/01	0	0.00	1	12.00	12.00	-1	1,827	-0.05%
2021/08/31	0	0.00	5	11.82	11.90	-5	1,861	-0.27%
2021/08/30	5	11.87	1	12.15	11.85	4	1,869	0.21%
2021/08/27	2	11.95	0	0.00	12.00	2	1,870	0.11%
2021/08/26	1	11.90	0	0.00	11.90	1	1,873	0.05%
2021/08/25	0	0.00	6	12.00	12.15	-6	1,883	-0.32%
2021/08/24	1	11.75	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	4	11.98	12.15	-4	1,923	-0.21%
2021/08/20	2	11.25	6	11.48	11.50	-4	1,928	-0.21%
2021/08/19	4	11.55	0	0.00	11.40	4	1,928	0.21%
2021/08/18	4	11.48	6	11.88	12.00	-2	1,917	-0.10%
2021/08/17	1	11.90	0	0.00	11.60	1	1,937	0.05%
2021/08/13	4	12.35	0	0.00	12.25	4	1,972	0.20%
2021/08/12	0	0.00	5	12.62	12.65	-5	1,974	-0.25%
2021/08/11	3	12.70	0	0.00	12.50	3	1,996	0.15%
2021/08/10	4	13.18	0	0.00	13.15	4	1,991	0.20%
2021/08/09	0	0.00	2	13.40	13.30	-2	2,041	-0.10%
2021/08/06	1	13.45	0	0.00	13.35	1	2,058	0.05%
2021/08/05	41	13.67	0	0.00	13.55	41	2,111	1.94%
2021/08/04	2	13.65	6	13.98	14.10	-4	2,129	-0.19%
2021/08/02	10	13.50	5	13.46	13.55	5	2,198	0.23%
2021/07/30	2	13.30	4	13.58	13.30	-2	2,233	-0.09%
2021/07/29	1	13.40	4	13.43	13.40	-3	2,286	-0.13%
2021/07/28	6	13.33	0	0.00	13.35	6	2,338	0.26%
2021/07/27	4	13.71	0	0.00	13.55	4	2,436	0.16%
2021/07/26	6	14.12	3	14.22	14.05	3	2,533	0.12%
2021/07/23	3	13.95	1	14.15	14.00	2	2,604	0.08%
2021/07/22	2	13.95	8	13.81	13.80	-6	2,696	-0.22%
2021/07/21	1	13.25	0	0.00	13.15	1	2,834	0.04%
2021/07/20	9	13.49	2	13.55	13.45	7	3,015	0.23%
2021/07/19	3	14.42	6	14.03	14.25	-3	3,107	-0.10%
2021/07/16	2	13.60	8	13.70	13.60	-6	3,274	-0.18%
2021/07/15	4	13.35	0	0.00	13.45	4	3,479	0.11%
2021/07/14	6	13.35	5	13.35	13.25	1	3,524	0.03%
2021/07/13	0	0.00	10	13.87	13.70	-10	3,579	-0.28%
2021/07/12	2	13.30	3	13.55	13.55	-1	3,608	-0.03%
2021/07/09	2	13.25	4	13.45	13.35	-2	3,795	-0.05%
2021/07/08	5	13.50	4	13.53	13.40	1	3,902	0.03%
2021/07/07	3	13.25	0	0.00	13.25	3	3,992	0.08%
2021/07/06	6	13.49	2	13.68	13.50	4	4,159	0.10%
2021/07/05	1	13.80	7.7	13.88	13.75	-6.7	4,274	-0.16%
2021/07/02	0	0.00	1	13.55	13.35	-1	4,318	-0.02%
2021/07/01	6	13.46	1	13.65	13.25	5	4,421	0.11%
2021/06/30	5	13.57	0	0.00	13.50	5	4,552	0.11%
2021/06/29	3	13.42	0	0.00	13.40	3	4,776	0.06%
2021/06/28	3	13.75	0	0.00	13.75	3	5,029	0.06%
2021/06/25	0	0.00	2	14.03	14.15	-2	5,310	-0.04%
2021/06/24	0	0.00	1	13.85	13.85	-1	5,440	-0.02%
2021/06/23	0	0.00	5	13.57	13.55	-5	5,450	-0.09%
2021/06/21	2	13.25	0	0.00	13.25	2	5,511	0.04%
2021/06/18	2	13.65	0	0.00	13.65	2	5,603	0.04%
2021/06/17	0	0.00	3	13.92	14.00	-3	5,734	-0.05%
2021/06/16	4	13.63	0	0.00	13.55	4	6,069	0.07%
2021/06/11	0	0.00	4	13.90	13.85	-4	6,345	-0.06%
2021/06/10	4	13.68	0	0.00	13.65	4	6,348	0.06%
2021/06/01	10	14.25	12	14.16	14.30	-2	6,363	-0.03%
2021/05/31	2	13.90	7	13.92	13.80	-5	6,353	-0.08%
2021/05/28	4	13.71	0	0.00	13.65	4	6,333	0.06%
2021/05/26	2	13.55	10	13.35	13.55	-8	6,377	-0.13%
2021/05/25	10	13.50	2	13.55	13.40	8	6,403	0.12%
2021/05/24	0	0.00	1	12.95	13.20	-1	6,427	-0.02%
2021/05/21	1	12.60	3	12.95	12.85	-2	6,448	-0.03%
2021/05/20	1	12.75	0	0.00	12.50	1	6,484	0.02%
2021/05/19	3	12.65	0	0.00	12.85	3	6,491	0.05%
2021/05/18	0	0.00	8	12.28	12.30	-8	6,486	-0.12%
2021/05/17	3	11.20	302	11.40	11.20	-299	6,454	-4.63%	大賣/鉅額交易
2021/05/13	3	12.33	20	11.63	12.45	-17	6,367	-0.27%
2021/05/12	3	12.78	0	0.00	12.70	3	6,401	0.05%
2021/05/11	13	14.68	0	0.00	14.05	13	6,343	0.20%
2021/05/10	10	15.20	2	15.33	15.60	8	6,320	0.13%
2021/05/07	0	0.00	3	14.93	14.90	-3	6,300	-0.05%
2021/05/06	3	14.27	3	14.50	14.35	0	6,262	0.00%
2021/05/05	1	15.00	0	0.00	14.55	1	6,200	0.02%
2021/05/04	2	15.28	0	0.00	14.80	2	6,154	0.03%
2021/05/03	105	15.81	3	15.88	15.85	102	6,039	1.69%	大買/鉅額交易
2021/04/29	4	17.13	3	17.17	17.05	1	5,940	0.02%
2021/04/28	14	17.76	3	17.88	17.75	11	5,858	0.19%
2021/04/27	143	17.64	6	17.99	17.70	137	5,780	2.37%	大買/鉅額交易
2021/04/26	7	18.23	5	18.51	18.25	2	5,597	0.04%
2021/04/23	9	17.97	12	17.93	18.00	-3	5,401	-0.06%
2021/04/22	7	18.00	22	17.18	17.00	-15	5,269	-0.28%
2021/04/21	1	18.30	23	17.92	18.35	-22	5,031	-0.44%
2021/04/20	1	17.45	6	17.58	17.40	-5	4,900	-0.10%
2021/04/19	9	17.21	2	17.38	17.25	7	4,883	0.14%
2021/04/16	5	17.36	1	17.50	17.40	4	4,822	0.08%
2021/04/15	10	17.70	25.8	17.52	17.45	-15.8	4,768	-0.33%
2021/04/14	1	16.15	2	16.58	16.75	-1	4,583	-0.02%
2021/04/13	110	17.57	5	17.52	16.90	105	4,557	2.30%	大買/鉅額交易
2021/04/12	8	17.63	9	17.98	17.70	-1	4,493	-0.02%
2021/04/09	5	17.52	20	17.68	17.35	-15	4,339	-0.35%
2021/04/08	27	17.36	29	17.38	17.30	-2	4,247	-0.05%
2021/04/07	22	17.47	33	17.25	17.35	-11	4,208	-0.26%
2021/04/06	16	16.93	29	17.06	16.85	-13	4,178	-0.31%
2021/04/01	33	17.54	13	17.50	17.00	20	4,311	0.46%
2021/03/31	15	16.77	17.1	16.60	16.85	-2.1	4,099	-0.05%
2021/03/30	46	16.00	72	16.19	16.10	-26	3,892	-0.67%
2021/03/29	65	15.71	17	15.49	15.40	48	3,593	1.34%
2021/03/26	2	14.65	2	14.80	14.80	0	3,579	0.00%
2021/03/25	2	14.55	0	0.00	14.55	2	3,595	0.06%
2021/03/24	14	14.99	0	0.00	14.90	14	3,567	0.39%
2021/03/23	6	15.32	0	0.00	15.10	6	3,541	0.17%
2021/03/22	1	15.45	6	15.68	15.55	-5	3,447	-0.15%
2021/03/19	26	15.18	2	15.45	15.00	24	3,346	0.72%
2021/03/18	11	15.29	11	14.55	15.30	0	3,049	0.00%
2021/03/17	2	13.98	0	0.00	13.95	2	2,838	0.07%
2021/03/16	2	14.05	4	14.15	14.05	-2	2,875	-0.07%
2021/03/12	0	0.00	2	14.13	14.00	-2	2,967	-0.07%
2021/03/11	0	0.00	1	14.10	14.05	-1	3,131	-0.03%
2021/03/10	0	0.00	5	13.82	13.80	-5	3,338	-0.15%
2021/03/09	0	0.00	4	13.68	13.65	-4	3,383	-0.12%
2021/03/08	1	13.50	6	13.65	13.50	-5	3,479	-0.14%
2021/03/05	9	13.60	0	0.00	13.50	9	3,730	0.24%
2021/03/04	2	13.85	0	0.00	13.95	2	3,922	0.05%
2021/03/03	0	0.00	6	14.09	14.10	-6	3,955	-0.15%
2021/03/02	4	13.98	1	14.50	13.85	3	3,969	0.08%
2021/02/26	0	0.00	5	14.05	14.20	-5	3,976	-0.13%
2021/02/25	5	14.10	0	0.00	14.00	5	3,985	0.13%
2021/02/24	6	14.22	1	13.95	13.95	5	4,016	0.12%
2021/02/23	0	0.00	5	14.12	14.10	-5	4,399	-0.11%
2021/02/22	6	13.92	7	14.01	14.05	-1	4,684	-0.02%
2021/02/19	1	13.50	1	13.60	13.50	0	4,625	0.00%
2021/02/18	0	0.00	4	13.30	13.45	-4	4,610	-0.09%
2021/02/05	0	0.00	2	12.70	12.60	-2	4,589	-0.04%
2021/02/03	11	12.58	15	12.90	13.00	-4	4,579	-0.09%
2021/02/02	10	12.61	0	0.00	12.50	10	4,487	0.22%
2021/02/01	0	0.00	2	12.65	12.75	-2	4,465	-0.04%
2021/01/29	1	12.60	4	12.43	12.25	-3	4,401	-0.07%
2021/01/26	2	12.50	2	12.85	12.50	0	4,367	0.00%
2021/01/25	0	0.00	3	12.60	12.55	-3	4,361	-0.07%
2021/01/22	0	0.00	3	12.45	12.65	-3	4,354	-0.07%
2021/01/21	2	12.45	3	12.73	12.40	-1	4,341	-0.02%
2021/01/20	4	12.55	0	0.00	12.50	4	4,325	0.09%
2021/01/19	7	13.29	2	13.50	13.20	5	4,281	0.12%
2021/01/18	2	13.30	3	13.10	13.30	-1	4,270	-0.02%
2021/01/15	3	13.57	2	13.60	13.55	1	4,250	0.02%
2021/01/14	0	0.00	1	14.25	14.05	-1	4,215	-0.02%
2021/01/13	2	14.08	4	13.89	14.00	-2	4,188	-0.05%
2021/01/12	2	13.30	1	13.50	13.30	1	4,103	0.02%
2021/01/11	6	13.83	2	14.00	13.80	4	4,076	0.10%
2021/01/07	2	13.75	0	0.00	13.80	2	4,093	0.05%
2021/01/06	3	14.37	16	14.47	13.80	-13	4,117	-0.32%
2021/01/05	11	14.23	1	14.50	14.30	10	4,033	0.25%
2021/01/04	0	0.00	3	14.27	14.25	-3	3,993	-0.08%
2020/12/31	0	0.00	2	14.20	14.10	-2	3,966	-0.05%
2020/12/30	1	14.25	3	14.23	14.25	-2	3,931	-0.05%
2020/12/29	5	14.55	0	0.00	14.50	5	3,900	0.13%
2020/12/28	7	14.76	8	14.80	14.85	-1	3,815	-0.03%
2020/12/25	2	14.20	0	0.00	14.10	2	3,536	0.06%
2020/12/24	12	14.14	2	14.40	14.05	10	3,515	0.28%
2020/12/23	1	13.65	2	14.20	14.15	-1	3,468	-0.03%
2020/12/22	7	14.29	6	13.98	13.80	1	3,450	0.03%
2020/12/21	3	13.52	0	0.00	13.60	3	3,323	0.09%
2020/12/18	0	0.00	1	14.00	13.70	-1	3,302	-0.03%
2020/12/17	0	0.00	1	13.95	13.85	-1	3,288	-0.03%
2020/12/16	2	13.80	1	13.85	13.80	1	3,303	0.03%
2020/12/15	1	13.65	6	13.65	13.65	-5	3,289	-0.15%
2020/12/14	1	14.25	4	14.13	14.15	-3	3,262	-0.09%
2020/12/11	3	13.87	5	13.65	13.60	-2	3,222	-0.06%
2020/12/10	2	13.95	8	13.95	13.95	-6	3,164	-0.19%
2020/12/09	10	14.15	38	14.38	14.10	-28	3,119	-0.90%
2020/12/08	3	13.85	2	13.90	13.85	1	3,059	0.03%
2020/12/07	10	14.65	0	0.00	14.25	10	3,048	0.33%
2020/12/04	5	14.06	32	14.45	14.50	-27	2,894	-0.93%
2020/12/02	1	14.00	9	14.00	13.90	-8	2,725	-0.29%
2020/12/01	2	14.28	58	14.22	14.30	-56	2,750	-2.04%
2020/11/30	8	13.51	0	0.00	13.70	8	2,681	0.30%
2020/11/23	3	12.45	6	12.58	12.65	-3	2,395	-0.13%
2020/11/20	15	13.07	3	13.18	12.65	12	2,329	0.52%
2020/11/19	2	12.15	23	12.33	12.90	-21	1,896	-1.11%
2020/11/18	0	0.00	2	11.75	11.75	-2	1,573	-0.13%
2020/11/16	0	0.00	2	11.85	11.70	-2	1,609	-0.12%
2020/11/12	0	0.00	1	11.40	11.40	-1	1,595	-0.06%
2020/11/11	0	0.00	1	11.35	11.35	-1	1,627	-0.06%
2020/11/10	0	0.00	2	11.45	11.25	-2	1,632	-0.12%
2020/11/09	0	0.00	9	11.25	11.25	-9	1,624	-0.55%
2020/11/06	0	0.00	2	11.15	11.10	-2	1,622	-0.12%
2020/11/05	2	11.10	0	0.00	11.10	2	1,645	0.12%
2020/10/29	1	11.20	0	0.00	11.25	1	1,687	0.06%
2020/10/28	65	11.50	0	0.00	11.45	65	1,721	3.78%
2020/10/27	4	11.55	0	0.00	11.55	4	1,813	0.22%
2020/10/26	2	11.75	0	0.00	11.70	2	1,818	0.11%
2020/10/23	0	0.00	4	11.73	11.70	-4	1,817	-0.22%
2020/10/21	2	11.60	0	0.00	11.70	2	1,848	0.11%
2020/10/19	21	11.65	1	11.80	11.80	20	1,858	1.08%
2020/10/16	0	0.00	1	11.65	11.65	-1	1,866	-0.05%
2020/10/15	1	11.80	21	12.20	11.80	-20	1,877	-1.07%
2020/10/14	0	0.00	8	11.78	11.85	-8	1,837	-0.44%
2020/10/12	1	11.25	1	11.15	11.15	0	1,826	0.00%
2020/10/06	2	11.20	0	0.00	11.25	2	1,890	0.11%
2020/09/28	0	0.00	1	11.10	11.15	-1	2,341	-0.04%
2020/09/25	2	10.65	0	0.00	10.65	2	2,363	0.08%
2020/09/23	2	11.70	0	0.00	11.50	2	2,355	0.08%
2020/09/21	20	12.10	1	12.00	12.00	19	2,356	0.81%
2020/09/17	0	0.00	2	11.95	11.95	-2	2,337	-0.09%
2020/09/16	0	0.00	12	11.86	11.85	-12	2,339	-0.51%
2020/09/15	7	11.80	0	0.00	11.80	7	2,358	0.30%
2020/09/14	2	11.70	0	0.00	11.70	2	2,385	0.08%
2020/09/11	2	11.90	0	0.00	11.60	2	2,413	0.08%
2020/09/10	6	12.27	0	0.00	11.90	6	2,400	0.25%
2020/09/09	0	0.00	2	12.20	12.20	-2	2,363	-0.08%
2020/09/08	2	11.85	0	0.00	11.90	2	2,353	0.08%
2020/09/07	15	12.34	0	0.00	12.15	15	2,355	0.64%
2020/09/04	0	0.00	11	12.15	12.50	-11	2,284	-0.48%
2020/09/03	6	11.75	12	11.91	11.85	-6	2,171	-0.28%
2020/09/02	0	0.00	2	11.30	11.15	-2	1,993	-0.10%
2020/09/01	7	11.20	3	11.48	11.10	4	2,031	0.20%
2020/08/31	4	11.10	3	11.07	10.85	1	2,084	0.05%
2020/08/28	3	10.95	0	0.00	10.90	3	2,094	0.14%
2020/08/27	0	0.00	1	10.90	11.10	-1	2,112	-0.05%
2020/08/26	0	0.00	1	10.85	10.80	-1	2,084	-0.05%
2020/08/25	2	10.70	3	10.78	10.75	-1	2,101	-0.05%
2020/08/24	0	0.00	1	10.60	10.60	-1	2,117	-0.05%
2020/08/21	0	0.00	1	10.70	10.60	-1	2,125	-0.05%
2020/08/20	3	10.60	0	0.00	10.40	3	2,123	0.14%
2020/08/19	3	11.35	2	11.55	11.30	1	2,077	0.05%
2020/08/18	1	11.50	0	0.00	11.55	1	2,069	0.05%
2020/08/17	0	0.00	5	11.72	11.70	-5	2,075	-0.24%
2020/08/14	0	0.00	2	11.20	11.30	-2	2,038	-0.10%
2020/08/13	2	11.25	2	11.20	11.20	0	2,033	0.00%
2020/08/11	2	11.30	0	0.00	11.30	2	2,042	0.10%
2020/08/10	2	11.45	3	11.57	11.40	-1	2,035	-0.05%
2020/08/07	3	11.43	0	0.00	11.45	3	2,047	0.15%
2020/08/06	2	11.65	1	12.00	11.60	1	2,045	0.05%
2020/08/05	3	11.83	0	0.00	11.85	3	2,041	0.15%
2020/08/04	2	11.85	0	0.00	11.80	2	2,050	0.10%
2020/08/03	3	11.80	0	0.00	11.80	3	2,056	0.15%
2020/07/31	2	11.35	9	11.68	12.00	-7	2,039	-0.34%
2020/07/30	2	11.00	2	11.20	11.00	0	1,949	0.00%
2020/07/29	1	10.85	0	0.00	10.90	1	1,951	0.05%
2020/07/28	1	11.05	1	10.75	10.75	0	1,958	0.00%
2020/07/27	2	11.20	0	0.00	11.20	2	1,951	0.10%
2020/07/22	3	11.68	0	0.00	11.65	3	2,039	0.15%
2020/07/21	0	0.00	5	11.78	11.80	-5	2,025	-0.25%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	2	11.55	3	11.80	11.55	-1	2,006	-0.05%
2020/07/15	4	11.73	6	12.03	11.65	-2	2,019	-0.10%
2020/07/14	4	11.85	0	0.00	11.80	4	2,014	0.20%
2020/07/13	0	0.00	7	11.94	12.20	-7	2,016	-0.35%
2020/07/10	2	11.88	0	0.00	11.80	2	2,011	0.10%
2020/07/09	6	12.28	0	0.00	12.25	6	1,988	0.30%
2020/07/08	65	12.86	4	12.68	12.65	61	1,940	3.14%
2020/07/07	0	0.00	11	11.73	12.00	-11	1,684	-0.65%
2020/07/06	3	11.25	6	11.35	11.25	-3	1,610	-0.19%
2020/07/03	2	11.00	7	11.11	11.00	-5	1,589	-0.31%
2020/07/02	5	10.99	0	0.00	11.05	5	1,581	0.32%
2020/07/01	0	0.00	3	10.92	10.90	-3	1,589	-0.19%
2020/06/30	1	10.60	0	0.00	10.60	1	1,633	0.06%
2020/06/29	2	10.65	0	0.00	10.55	2	1,644	0.12%
2020/06/23	1	10.90	0	0.00	10.90	1	1,664	0.06%
2020/06/22	2	11.25	2	11.38	11.25	0	1,665	0.00%
2020/06/19	4	11.00	2	11.20	11.05	2	1,653	0.12%
2020/06/18	0	0.00	1	10.80	10.95	-1	1,633	-0.06%
2020/06/17	0	0.00	1	10.55	10.55	-1	1,612	-0.06%
2020/06/16	0	0.00	5	10.54	10.55	-5	1,656	-0.30%
2020/06/15	4	10.33	0	0.00	10.30	4	1,700	0.24%
2020/06/12	4	10.53	0	0.00	10.65	4	1,715	0.23%
2020/06/11	1	11.00	0	0.00	10.85	1	1,733	0.06%
2020/06/08	3	11.27	0	0.00	11.35	3	1,807	0.17%
2020/06/05	3	11.25	8	11.18	11.55	-5	1,780	-0.28%
2020/06/04	2	10.55	0	0.00	10.55	2	1,705	0.12%
2020/06/03	0	0.00	3	10.77	10.75	-3	1,725	-0.17%
2020/06/02	1	10.40	2	10.55	10.50	-1	1,793	-0.06%
2020/06/01	2	10.15	2	10.40	10.45	0	1,891	0.00%
2020/05/29	3	10.10	0	0.00	10.00	3	1,885	0.16%
2020/05/28	3	10.42	2	10.55	10.30	1	1,875	0.05%
2020/05/27	0	0.00	3	10.38	10.35	-3	1,875	-0.16%
2020/05/26	4	10.33	0	0.00	10.25	4	1,881	0.21%
2020/05/25	0	0.00	6	10.20	10.20	-6	1,880	-0.32%
2020/05/22	3	10.33	1	10.85	10.30	2	1,885	0.11%
2020/05/21	2	10.60	0	0.00	10.75	2	1,881	0.11%
2020/05/20	0	0.00	2	10.55	10.50	-2	1,889	-0.11%
2020/05/19	2	10.30	0	0.00	10.45	2	1,891	0.11%
2020/05/14	3	10.90	2	10.80	10.85	1	1,875	0.05%
2020/05/13	1	11.35	0	0.00	11.30	1	1,853	0.05%
2020/05/08	1	11.40	0	0.00	11.40	1	1,840	0.05%
2020/05/07	0	0.00	1	11.60	11.60	-1	1,826	-0.05%
2020/05/05	1	11.30	0	0.00	11.30	1	1,813	0.06%
2020/05/04	0	0.00	3	11.55	11.50	-3	1,809	-0.17%
2020/04/29	3	11.65	0	0.00	11.60	3	1,812	0.17%
2020/04/28	2	11.90	0	0.00	11.85	2	1,781	0.11%
2020/04/23	0	0.00	2	11.15	11.15	-2	1,761	-0.11%
2020/04/15	3	11.10	0	0.00	11.25	3	1,812	0.17%
2020/04/09	0	0.00	4	10.40	10.35	-4	1,909	-0.21%
2020/04/07	4	10.30	2	10.15	10.15	2	2,007	0.10%
2020/04/01	0	0.00	1	9.55	9.84	-1	1,973	-0.05%
2020/03/30	3	9.05	3	8.81	9.17	0	1,897	0.00%
2020/03/25	0	0.00	10	8.35	8.39	-10	1,857	-0.54%
2020/03/24	0	0.00	3	7.78	7.96	-3	1,864	-0.16%
2020/03/23	3	7.57	30	7.70	7.45	-27	1,895	-1.42%
2020/03/20	14	7.96	4	7.99	7.93	10	1,909	0.52%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/18	2	9.00	0	0.00	8.51	2	1,893	0.11%
2020/03/16	2	10.45	5	10.72	10.20	-3	1,821	-0.16%
2020/03/13	2	10.50	0	0.00	10.50	2	1,807	0.11%
2020/03/12	1	12.15	0	0.00	11.60	1	1,760	0.06%
2020/03/09	2	13.00	0	0.00	12.90	2	1,701	0.12%
2020/03/06	17	13.81	0	0.00	13.70	17	1,661	1.02%
2020/03/05	5	12.87	2	13.95	13.95	3	1,566	0.19%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/02/24	2	13.80	0	0.00	13.80	2	1,438	0.14%
2020/02/07	0	0.00	2	14.20	14.15	-2	1,474	-0.14%
2020/02/05	0	0.00	1	14.10	14.25	-1	1,462	-0.07%
2020/02/04	0	0.00	5	14.18	14.15	-5	1,458	-0.34%
2020/02/03	4	13.54	0	0.00	13.70	4	1,471	0.27%
2020/01/31	2	14.70	0	0.00	14.60	2	1,451	0.14%
2020/01/30	2	14.85	0	0.00	14.85	2	1,448	0.14%
2020/01/20	10	16.90	5	16.50	16.50	5	1,426	0.35%
2020/01/17	11	16.69	0	0.00	16.75	11	1,420	0.77%
2020/01/16	10	16.85	0	0.00	16.85	10	1,412	0.71%
2020/01/15	0	0.00	4	16.80	16.90	-4	1,402	-0.29%
2020/01/14	3	16.75	1	16.80	16.75	2	1,386	0.14%
2020/01/13	1	16.55	2	16.20	16.50	-1	1,318	-0.08%
2020/01/09	0	0.00	1	15.90	15.75	-1	1,295	-0.08%
2020/01/08	1	15.90	0	0.00	15.85	1	1,288	0.08%
2020/01/07	2	15.85	2	16.10	16.15	0	1,274	0.00%
2020/01/06	2	16.10	0	0.00	16.10	2	1,250	0.16%
2020/01/03	0	0.00	9	16.55	16.65	-9	1,230	-0.73%
2020/01/02	0	0.00	12	16.18	16.50	-12	1,195	-1.00%
2019/12/27	3	15.22	0	0.00	15.15	3	1,217	0.25%
2019/12/26	0	0.00	10	15.15	15.20	-10	1,223	-0.82%
2019/12/24	0	0.00	6	15.10	15.10	-6	1,248	-0.48%
2019/12/20	3	15.40	0	0.00	15.40	3	1,256	0.24%
2019/12/19	0	0.00	5	15.72	15.70	-5	1,270	-0.39%
2019/12/18	1	15.70	16	15.46	15.65	-15	1,299	-1.15%
2019/12/17	20	15.37	11	15.36	15.35	9	1,263	0.71%
2019/12/16	2	15.20	21	15.23	15.25	-19	1,236	-1.54%
2019/12/13	8	14.60	0	0.00	14.45	8	1,184	0.68%
2019/12/10	0	0.00	1	15.20	15.10	-1	1,153	-0.09%
2019/12/09	13	15.02	12	15.01	15.00	1	1,145	0.09%
2019/12/06	2	14.90	0	0.00	14.90	2	1,145	0.17%
2019/12/05	0	0.00	1	15.30	15.10	-1	1,144	-0.09%
2019/12/04	0	0.00	3	14.75	14.75	-3	1,129	-0.27%
2019/12/02	4	14.80	2	14.80	14.80	2	1,150	0.17%
2019/11/27	1	15.05	0	0.00	15.05	1	1,223	0.08%
2019/11/26	4	14.98	3	15.05	14.95	1	1,223	0.08%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/22	3	15.12	0	0.00	15.15	3	1,210	0.25%
2019/11/21	0	0.00	42	15.20	15.30	-42	1,207	-3.48%
2019/11/20	2	14.70	3	15.12	15.15	-1	1,188	-0.08%
2019/11/19	0	0.00	10	14.80	14.75	-10	1,174	-0.85%
2019/11/18	6	14.85	0	0.00	14.90	6	1,175	0.51%
2019/11/15	12	14.94	0	0.00	14.95	12	1,174	1.02%
2019/11/14	6	15.00	0	0.00	14.90	6	1,175	0.51%
2019/11/13	3	14.82	0	0.00	15.00	3	1,173	0.26%
2019/11/12	6	15.53	0	0.00	15.40	6	1,128	0.53%
2019/11/08	5	16.16	0	0.00	16.15	5	1,134	0.44%
2019/11/05	25	16.84	0	0.00	16.80	25	1,135	2.20%
2019/11/04	0	0.00	16	16.66	16.65	-16	1,149	-1.39%
2019/11/01	3	16.45	0	0.00	16.45	3	1,166	0.26%
2019/10/31	11	16.82	0	0.00	16.60	11	1,182	0.93%
2019/10/30	6	17.09	0	0.00	17.10	6	1,166	0.51%
2019/10/29	10	17.55	0	0.00	17.10	10	1,167	0.86%
2019/10/28	4	17.43	0	0.00	17.40	4	1,168	0.34%
2019/10/25	15	17.64	21	17.55	17.50	-6	1,166	-0.51%
2019/10/24	2	17.60	0	0.00	17.55	2	1,175	0.17%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/16	0	0.00	2	17.75	17.60	-2	1,228	-0.16%
2019/10/09	1	17.50	1	17.65	17.65	0	1,241	0.00%
2019/10/04	15	18.87	2	18.90	18.65	13	1,205	1.08%
2019/10/03	3	18.45	6	18.33	18.60	-3	1,118	-0.27%
2019/10/02	0	0.00	2	18.15	18.15	-2	1,111	-0.18%
2019/10/01	0	0.00	4	18.10	18.10	-4	1,111	-0.36%
2019/09/27	0	0.00	2	17.90	17.55	-2	1,105	-0.18%
2019/09/24	4	18.30	1	18.30	18.30	3	1,206	0.25%
2019/09/20	1	17.40	0	0.00	17.40	1	1,136	0.09%
2019/09/16	0	0.00	5	17.60	17.65	-5	1,175	-0.43%
2019/09/10	0	0.00	1	18.00	17.55	-1	1,232	-0.08%
2019/09/09	1	18.00	0	0.00	17.95	1	1,228	0.08%
2019/09/06	5	18.25	0	0.00	18.25	5	1,228	0.41%
2019/09/04	1	18.00	2	18.10	18.15	-1	1,232	-0.08%
2019/08/30	2	18.10	0	0.00	18.10	2	1,247	0.16%
2019/08/29	9	17.31	1	17.15	17.40	8	1,213	0.66%
2019/08/15	0	0.00	3	17.03	17.00	-3	1,341	-0.22%
2019/08/14	13	17.13	0	0.00	17.05	13	1,348	0.96%
2019/08/13	0	0.00	9	16.74	17.05	-9	1,349	-0.67%
2019/08/08	0	0.00	1	16.45	16.45	-1	1,358	-0.07%
2019/08/07	2	16.10	0	0.00	16.25	2	1,368	0.15%
2019/08/06	4	15.83	2	15.95	16.20	2	1,392	0.14%
2019/08/02	4	17.54	0	0.00	17.30	4	1,409	0.28%
2019/07/30	0	0.00	2	18.75	18.15	-2	1,432	-0.14%
2019/07/23	0	0.00	1	18.25	18.35	-1	1,611	-0.06%
2019/07/22	5	17.80	0	0.00	17.80	5	1,642	0.30%
2019/07/15	1	18.25	0	0.00	18.30	1	2,328	0.04%
2019/07/11	2	18.95	0	0.00	18.85	2	2,482	0.08%
2019/07/09	5	18.68	0	0.00	18.55	5	2,865	0.17%
2019/07/08	0	0.00	1	18.95	18.95	-1	2,886	-0.03%
2019/07/03	0	0.00	5	19.60	19.40	-5	3,047	-0.16%
2019/07/02	0	0.00	2	19.60	19.95	-2	3,071	-0.07%
2019/06/26	3	19.00	0	0.00	18.70	3	3,248	0.09%
2019/06/18	4	19.20	0	0.00	18.85	4	4,093	0.10%
2019/06/13	0	0.00	1	19.60	19.35	-1	4,418	-0.02%
2019/06/12	0	0.00	2	19.25	19.20	-2	4,474	-0.04%
2019/06/11	0	0.00	25	19.08	19.15	-25	4,545	-0.55%
2019/06/10	1	18.95	0	0.00	18.90	1	4,831	0.02%
2019/06/06	1	18.95	0	0.00	19.05	1	4,885	0.02%
2019/06/03	0	0.00	5	19.20	19.00	-5	5,485	-0.09%
2019/05/30	15	18.57	2	18.98	18.75	13	5,667	0.23%
2019/05/24	10	18.10	0	0.00	18.15	10	6,510	0.15%
2019/05/20	0	0.00	23	17.63	17.30	-23	7,268	-0.32%
2019/05/17	2	17.85	0	0.00	17.40	2	7,548	0.03%
2019/05/16	5	18.00	10	18.35	18.00	-5	8,159	-0.06%
2019/05/15	0	0.00	25	18.36	18.30	-25	8,498	-0.29%
2019/05/14	0	0.00	2	17.20	18.15	-2	8,557	-0.02%
2019/05/10	12	18.39	5	18.70	18.25	7	8,636	0.08%
2019/05/09	1	18.75	1	18.20	18.20	0	8,684	0.00%
2019/05/07	3	19.25	0	0.00	19.10	3	8,754	0.03%
2019/05/06	3	19.00	0	0.00	18.90	3	8,890	0.03%
2019/05/02	11	19.55	3	19.60	19.50	8	8,861	0.09%
2019/04/30	9	19.36	15	19.27	19.30	-6	8,840	-0.07%
2019/04/26	0	0.00	10	20.55	20.55	-10	8,746	-0.11%
2019/04/25	5	20.95	15	20.90	20.95	-10	8,709	-0.11%
2019/04/24	23	20.86	47	20.90	20.85	-24	8,691	-0.28%
2019/04/23	53	22.13	28	22.01	21.65	25	8,579	0.29%
2019/04/19	9	20.93	0	0.00	20.90	9	8,086	0.11%
2019/04/18	20	21.03	3	20.80	20.70	17	8,058	0.21%
2019/04/17	2	21.40	0	0.00	21.30	2	7,997	0.03%
2019/04/16	10	22.40	13	21.95	21.85	-3	7,921	-0.04%
2019/04/15	10	20.80	78	21.46	21.60	-68	7,713	-0.88%
2019/04/12	10	20.60	1	20.60	20.55	9	7,600	0.12%
2019/04/11	2	21.75	1	21.75	21.10	1	7,598	0.01%
2019/04/10	12	21.23	13	21.40	21.45	-1	7,498	-0.01%
2019/04/09	25	21.28	1	21.25	21.10	24	7,482	0.32%
2019/04/08	12	21.16	17	21.45	21.10	-5	7,475	-0.07%
2019/04/03	11	21.11	48	21.32	21.15	-37	7,446	-0.50%
2019/04/02	19	20.81	2	21.05	20.80	17	7,366	0.23%
2019/04/01	0	0.00	20	20.50	20.40	-20	7,315	-0.27%
2019/03/29	7	20.34	11	20.45	20.60	-4	7,273	-0.05%
2019/03/28	12	20.50	3	20.45	20.40	9	7,281	0.12%
2019/03/27	15	20.97	5	21.10	20.85	10	7,371	0.14%
2019/03/26	35	21.44	28	21.49	21.30	7	7,649	0.09%
2019/03/25	29	20.60	21	20.60	21.05	8	7,476	0.11%
2019/03/22	22	21.90	16	21.38	21.30	6	7,428	0.08%
2019/03/21	11	21.74	10	22.15	22.15	1	7,226	0.01%
2019/03/20	0	0.00	1	21.00	20.90	-1	7,022	-0.01%
2019/03/19	0	0.00	6	20.98	20.75	-6	7,005	-0.09%
2019/03/18	12	21.12	52	21.25	21.15	-40	6,945	-0.58%
2019/03/15	5	20.45	10	20.55	20.70	-5	6,757	-0.07%
2019/03/14	11	20.43	4	20.68	20.55	7	6,726	0.10%
2019/03/13	28	20.87	16	21.03	20.70	12	6,777	0.18%
2019/03/12	19	20.46	3	20.55	20.30	16	6,556	0.24%
2019/03/11	22	20.59	0	0.00	20.40	22	6,594	0.33%
2019/03/08	17	20.65	2	20.55	20.50	15	6,674	0.22%
2019/03/07	4	20.60	0	0.00	20.80	4	6,451	0.06%
2019/03/04	7	20.77	0	0.00	20.90	7	6,402	0.11%
2019/02/27	4	20.65	31	20.66	20.60	-27	6,134	-0.44%
2019/02/26	5	20.00	5	19.95	19.90	0	5,759	0.00%
2019/02/25	11	20.01	0	0.00	20.20	11	5,731	0.19%
2019/02/22	10	20.25	0	0.00	20.25	10	5,680	0.18%
2019/02/21	0	0.00	2	19.80	20.60	-2	5,529	-0.04%
2019/02/20	20	20.22	12	20.53	20.15	8	5,470	0.15%
2019/02/19	31	19.98	5	19.75	19.90	26	5,320	0.49%
2019/02/18	2	20.35	2	20.18	20.30	0	5,299	0.00%
2019/02/15	33	19.83	27	19.84	19.75	6	5,062	0.12%
2019/02/14	32	18.62	45	19.29	19.55	-13	4,542	-0.29%
2019/02/13	5	17.75	4	17.79	17.80	1	4,384	0.02%
2019/02/12	8	17.60	0	0.00	17.60	8	4,524	0.18%
2019/02/11	2	16.93	2	17.15	17.10	0	4,604	0.00%
2019/01/30	8	17.11	2	17.35	17.00	6	4,689	0.13%
2019/01/25	3	17.03	11	17.09	17.10	-8	5,187	-0.15%
2019/01/24	1	16.35	0	0.00	16.40	1	5,139	0.02%
2019/01/23	0	0.00	1	16.40	16.40	-1	5,304	-0.02%
2019/01/22	1	16.20	0	0.00	16.20	1	5,487	0.02%
2019/01/21	6	16.73	5	17.05	16.60	1	5,589	0.02%
2019/01/18	2	16.40	0	0.00	16.60	2	5,605	0.04%
2019/01/16	1	16.60	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	17	16.39	16.55	-17	5,809	-0.29%
2019/01/14	16	16.08	0	0.00	15.90	16	5,862	0.27%
2019/01/11	2	16.25	1	16.25	16.15	1	5,895	0.02%
2019/01/10	1	16.35	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	1	16.55	16.40	-1	5,954	-0.02%
2019/01/07	0	0.00	5	16.24	16.40	-5	6,030	-0.08%
2019/01/04	7	15.51	3	15.83	15.60	4	6,167	0.06%
2019/01/03	3	16.43	3	16.60	16.20	0	6,201	0.00%
2019/01/02	0	0.00	1	16.20	16.15	-1	6,367	-0.02%
2018/12/28	3	16.27	1	16.20	16.05	2	6,500	0.03%
2018/12/27	2	16.53	0	0.00	16.50	2	6,529	0.03%
2018/12/26	6	16.58	0	0.00	16.35	6	6,578	0.09%
2018/12/25	13	16.63	0	0.00	16.50	13	6,623	0.20%
2018/12/24	0	0.00	1	17.15	17.15	-1	6,751	-0.01%
2018/12/21	3	17.33	1	17.35	17.30	2	6,885	0.03%
2018/12/20	7	17.52	0	0.00	17.15	7	7,010	0.10%
2018/12/19	1	18.95	19	18.65	18.35	-18	6,916	-0.26%
2018/12/18	0	0.00	3	17.37	17.50	-3	6,619	-0.05%
2018/12/17	3	17.23	4	17.23	17.05	-1	6,574	-0.02%
2018/12/14	9	16.79	0	0.00	16.90	9	6,543	0.14%
2018/12/13	1	17.10	0	0.00	17.10	1	6,541	0.02%
2018/12/12	0	0.00	2	17.20	17.10	-2	6,567	-0.03%
2018/12/10	3	16.80	0	0.00	16.70	3	6,789	0.04%
2018/12/07	6	17.08	0	0.00	17.40	6	6,846	0.09%
2018/12/06	7	17.31	0	0.00	16.80	7	6,864	0.10%
2018/12/03	2	18.85	4	18.89	18.50	-2	6,770	-0.03%
2018/11/30	0	0.00	1	17.90	17.85	-1	6,647	-0.02%
2018/11/29	7	17.84	1	17.70	17.60	6	6,593	0.09%
2018/11/28	1	17.85	12	17.89	17.70	-11	6,479	-0.17%
2018/11/27	0	0.00	7	16.99	17.20	-7	6,256	-0.11%
2018/11/26	3	16.50	0	0.00	16.55	3	6,309	0.05%
2018/11/23	2	16.45	0	0.00	16.35	2	6,312	0.03%
2018/11/22	6	16.77	1	16.95	16.65	5	6,292	0.08%
2018/11/21	2	16.70	2	16.98	17.10	0	6,290	0.00%
2018/11/19	6	17.10	4	16.85	17.10	2	6,144	0.03%
2018/11/16	0	0.00	2	16.75	16.55	-2	6,064	-0.03%
2018/11/15	6	16.67	3	16.88	16.50	3	6,016	0.05%
2018/11/14	1	16.80	0	0.00	17.00	1	5,907	0.02%
2018/11/13	1	16.10	2	16.68	17.00	-1	5,903	-0.02%
2018/11/12	2	17.05	0	0.00	16.80	2	5,826	0.03%
2018/11/09	10	16.57	6	16.43	17.15	4	5,681	0.07%
2018/11/08	5	16.58	2	16.60	16.45	3	5,594	0.05%
2018/11/06	0	0.00	3	16.80	16.30	-3	5,555	-0.05%
2018/11/05	2	17.20	6	16.82	16.70	-4	5,505	-0.07%
2018/11/02	2	15.80	14	16.54	16.70	-12	5,372	-0.22%
2018/11/01	2	15.60	0	0.00	15.60	2	5,116	0.04%
2018/10/31	1	15.50	3	15.50	15.30	-2	5,056	-0.04%
2018/10/30	2	14.95	12	14.87	15.20	-10	4,960	-0.20%
2018/10/29	10	14.65	6	14.46	14.70	4	4,883	0.08%
2018/10/26	12	13.82	2	13.83	13.95	10	4,903	0.20%
2018/10/25	3	13.83	0	0.00	13.60	3	4,938	0.06%
2018/10/24	2	14.85	0	0.00	14.85	2	4,921	0.04%
2018/10/23	3	15.33	22	15.61	14.95	-19	4,996	-0.38%
2018/10/22	23	15.40	8	14.98	15.60	15	4,969	0.30%
2018/10/19	4	14.43	1	14.35	14.40	3	5,037	0.06%
2018/10/17	6	14.86	0	0.00	14.70	6	5,450	0.11%
2018/10/16	1	15.25	0	0.00	15.10	1	5,724	0.02%
2018/10/15	0	0.00	5	15.11	15.00	-5	6,193	-0.08%
2018/10/12	5	14.44	0	0.00	14.75	5	6,200	0.08%
2018/10/11	11	15.43	1	15.35	15.25	10	6,345	0.16%
2018/10/09	7	17.70	20	17.80	16.90	-13	6,329	-0.21%
2018/10/08	36	19.05	0	0.00	18.30	36	6,201	0.58%
2018/10/05	0	0.00	16	19.77	19.80	-16	6,196	-0.26%
2018/10/04	5	20.62	0	0.00	20.40	5	6,228	0.08%
2018/10/03	0	0.00	3	20.15	20.30	-3	6,317	-0.05%
2018/10/02	21	21.30	20	20.50	20.35	1	6,449	0.02%
2018/09/28	3	21.70	0	0.00	21.60	3	6,984	0.04%
2018/09/27	0	0.00	2	21.60	21.60	-2	6,970	-0.03%
2018/09/21	0	0.00	20	20.33	20.35	-20	7,004	-0.29%
2018/09/20	20	19.90	0	0.00	19.90	20	7,220	0.28%
2018/09/14	2	21.10	2	21.18	21.60	0	8,374	0.00%
2018/09/13	0	0.00	5	20.34	20.55	-5	8,871	-0.06%
2018/09/12	1	19.20	6	19.75	19.35	-5	9,600	-0.05%
2018/09/11	10	19.80	10	20.20	20.20	0	10,171	0.00%
2018/09/10	4	19.63	40	20.50	19.50	-36	10,344	-0.35%
2018/09/07	4	21.84	0	0.00	21.65	4	10,298	0.04%
2018/08/31	3	24.10	3	24.30	24.00	0	10,473	0.00%
2018/08/30	0	0.00	3	23.70	23.80	-3	10,375	-0.03%
2018/08/27	1	22.60	0	0.00	23.05	1	10,485	0.01%
2018/08/21	0	0.00	25	22.25	22.40	-25	11,172	-0.22%
2018/08/20	0	0.00	2	22.05	22.10	-2	11,180	-0.02%
2018/08/16	5	22.40	5.2	22.78	22.55	-0.2	11,174	0.00%
2018/08/15	1	22.10	0	0.00	22.25	1	11,171	0.01%
2018/08/14	2	23.45	2	23.35	23.35	0	11,104	0.00%
2018/08/13	3	22.80	0	0.00	22.75	3	11,218	0.03%
2018/08/10	4	25.00	0	0.00	24.80	4	11,066	0.04%
2018/08/09	2	25.75	1	26.15	25.80	1	11,022	0.01%
2018/08/08	3	26.73	1	26.50	26.10	2	11,075	0.02%
2018/08/07	5	26.92	5	26.88	26.80	0	11,112	0.00%
2018/08/06	2	27.20	0	0.00	26.80	2	11,158	0.02%
2018/08/02	1	28.70	2	27.15	27.10	-1	11,191	-0.01%
2018/08/01	45	28.92	0	0.00	28.65	45	11,116	0.40%
2018/07/30	3	28.70	0	0.00	28.60	3	11,145	0.03%
2018/07/26	24	29.44	1	29.40	28.75	23	11,048	0.21%
2018/07/25	1	30.10	6	29.29	29.20	-5	10,983	-0.05%
2018/07/24	3	30.02	10	29.88	29.75	-7	10,894	-0.06%
2018/07/23	5	29.39	0	0.00	29.00	5	10,692	0.05%
2018/07/20	2	29.43	9	29.41	30.25	-7	10,404	-0.07%
2018/07/19	5	28.11	0	0.00	28.50	5	9,941	0.05%
2018/07/18	5	29.16	9	28.68	28.15	-4	9,977	-0.04%
2018/07/17	3	27.70	0	0.00	27.50	3	9,791	0.03%
2018/07/16	3	28.33	0	0.00	27.75	3	9,749	0.03%
2018/07/13	3	28.77	0	0.00	28.50	3	9,704	0.03%
2018/07/12	2	28.40	1	28.20	28.20	1	9,610	0.01%
2018/07/11	5	28.55	1	29.00	28.70	4	9,559	0.04%
2018/07/10	10	28.75	0	0.00	28.80	10	9,516	0.11%
2018/07/09	6	28.57	11	28.61	28.90	-5	9,332	-0.05%
2018/07/06	11	27.75	8	28.01	29.10	3	8,951	0.03%
2018/07/05	2	27.05	4	27.23	26.70	-2	8,674	-0.02%
2018/07/04	3	26.80	1	26.40	26.40	2	8,667	0.02%
2018/07/03	2	27.75	0	0.00	27.10	2	8,645	0.02%
2018/06/29	0	0.00	2	29.13	28.70	-2	8,516	-0.02%
2018/06/28	2	29.13	4	29.03	27.90	-2	8,497	-0.02%
2018/06/27	6	28.69	2	28.08	29.25	4	8,282	0.05%
2018/06/26	12	28.58	6	28.57	28.40	6	7,862	0.08%
2018/06/25	7	29.31	7	29.53	27.90	0	7,912	0.00%
2018/06/22	20	31.29	11	31.50	30.00	9	7,719	0.12%
2018/06/21	3	30.67	19	30.89	31.15	-16	7,077	-0.23%
2018/06/20	15	28.07	19	28.34	28.90	-4	6,337	-0.06%
2018/06/19	10	25.52	17	25.98	26.95	-7	5,755	-0.12%
2018/06/15	16	25.80	2	25.40	25.15	14	5,566	0.25%
2018/06/14	2	26.00	10	26.53	26.10	-8	5,531	-0.14%
2018/06/13	0	0.00	2	25.75	25.45	-2	5,452	-0.04%
2018/06/11	3	25.70	0	0.00	25.35	3	5,462	0.05%
2018/06/08	10	26.34	1	26.05	26.00	9	5,461	0.16%
2018/06/07	2	26.85	0	0.00	26.75	2	5,470	0.04%
2018/06/05	5	26.64	9	26.83	26.65	-4	5,842	-0.07%
2018/06/04	9	26.22	0	0.00	26.10	9	5,868	0.15%
2018/06/01	3	26.55	6	27.00	26.90	-3	5,796	-0.05%
2018/05/31	7	27.34	0	0.00	26.50	7	5,749	0.12%
2018/05/30	5	29.03	23	29.83	28.35	-18	5,640	-0.32%
2018/05/29	25	28.44	9	28.14	28.90	16	5,324	0.30%
2018/05/28	0	0.00	3	26.43	26.30	-3	5,210	-0.06%
2018/05/25	2	26.13	0	0.00	26.10	2	5,249	0.04%
2018/05/24	3	27.05	0	0.00	26.65	3	5,281	0.06%
2018/05/21	1	27.10	2	27.38	27.80	-1	5,422	-0.02%
2018/05/18	3	26.35	0	0.00	25.90	3	5,355	0.06%
2018/05/17	0	0.00	1	27.45	26.55	-1	5,550	-0.02%
2018/05/16	0	0.00	7	26.66	27.60	-7	5,693	-0.12%
2018/05/15	3	27.03	4	27.29	26.85	-1	5,781	-0.02%
2018/05/14	3	26.85	0	0.00	26.30	3	5,912	0.05%
2018/05/11	0	0.00	4	25.94	26.65	-4	6,014	-0.07%
2018/05/10	1	25.65	2	25.58	25.20	-1	5,914	-0.02%
2018/05/09	1	24.85	0	0.00	24.60	1	5,892	0.02%
2018/05/08	6	25.01	4	24.84	25.05	2	5,890	0.03%
2018/05/07	0	0.00	3	24.95	25.05	-3	5,933	-0.05%
2018/05/03	0	0.00	1	23.75	23.85	-1	5,928	-0.02%
2018/04/30	2	23.00	8	23.24	23.25	-6	5,972	-0.10%
2018/04/27	3	22.52	5	22.59	22.30	-2	6,007	-0.03%
2018/04/26	0	0.00	1	20.70	21.00	-1	6,148	-0.02%
2018/04/25	1	21.00	0	0.00	21.60	1	6,620	0.02%
2018/04/24	25	19.98	1	19.80	20.90	24	6,808	0.35%
2018/04/23	9	20.63	22	20.45	21.00	-13	6,836	-0.19%
2018/04/20	0	0.00	1	22.65	22.65	-1	7,062	-0.01%
2018/04/19	12	22.74	12	22.39	22.55	0	7,196	0.00%
2018/04/18	0	0.00	2	22.50	22.30	-2	7,466	-0.03%
2018/04/17	4	22.88	2	22.80	22.20	2	7,541	0.03%
2018/04/16	0	0.00	2	23.35	23.20	-2	7,687	-0.03%
2018/04/11	0	0.00	1	23.50	23.40	-1	8,792	-0.01%
2018/04/10	1	23.10	0	0.00	23.00	1	9,255	0.01%
2018/04/09	5	24.79	1	24.35	24.35	4	9,832	0.04%
2018/04/02	0	0.00	2	26.85	26.50	-2	11,171	-0.02%
2018/03/31	4	27.33	4	27.43	27.20	0	11,562	0.00%
2018/03/30	1	25.50	1	26.05	25.60	0	11,431	0.00%
2018/03/29	0	0.00	9	26.14	25.65	-9	11,564	-0.08%
2018/03/28	12	26.39	27	26.58	25.90	-15	11,759	-0.13%
2018/03/27	0	0.00	2	26.05	26.05	-2	11,555	-0.02%
2018/03/26	4	23.75	1	23.85	23.70	3	11,556	0.03%
2018/03/23	6	24.34	3	23.90	24.00	3	11,587	0.03%
2018/03/22	0	0.00	3	26.30	26.05	-3	11,667	-0.03%
2018/03/21	3	27.30	0	0.00	26.80	3	11,725	0.03%
2018/03/20	10	27.09	6	26.80	26.80	4	12,025	0.03%
2018/03/16	0	0.00	1	27.45	26.95	-1	12,813	-0.01%
2018/03/15	3	27.75	2	27.55	27.55	1	12,935	0.01%
2018/03/14	0	0.00	2	27.80	27.55	-2	13,175	-0.02%
2018/03/13	3	28.00	11	27.88	27.65	-8	13,221	-0.06%
2018/03/12	0	0.00	2	28.18	28.20	-2	13,332	-0.02%
2018/03/09	10	26.67	2	26.85	26.70	8	13,288	0.06%
2018/03/08	7	27.58	1	27.50	27.55	6	13,430	0.04%
2018/03/06	0	0.00	1	29.00	28.85	-1	13,904	-0.01%
2018/03/05	2	28.63	0	0.00	28.20	2	14,295	0.01%
2018/03/02	2	29.38	0	0.00	29.30	2	14,638	0.01%
2018/02/27	20	30.50	1	30.55	29.90	19	15,070	0.13%
2018/02/26	1	30.75	0	0.00	30.40	1	15,303	0.01%
2018/02/22	8	30.16	2	29.20	30.50	6	15,393	0.04%
2018/02/21	1	29.20	0	0.00	29.70	1	15,313	0.01%
2018/02/12	2	27.40	0	0.00	27.80	2	15,343	0.01%
2018/02/09	1	25.80	4	26.31	26.60	-3	15,288	-0.02%
2018/02/08	7	29.29	11	29.16	28.65	-4	15,097	-0.03%
2018/02/07	4	29.50	3	29.55	28.20	1	14,990	0.01%
2018/02/06	1	29.60	4	29.43	29.35	-3	15,184	-0.02%
2018/02/05	1	32.00	3	32.17	32.60	-2	14,999	-0.01%
2018/02/02	0	0.00	2	35.85	35.45	-2	14,916	-0.01%
2018/02/01	13	35.43	10	35.65	35.30	3	14,938	0.02%
2018/01/31	5	35.60	5	36.00	35.95	0	15,019	0.00%
2018/01/30	7	36.62	3	37.03	35.60	4	15,085	0.03%
2018/01/29	12	35.78	7	36.31	36.30	5	15,087	0.03%
2018/01/26	2	35.00	3	35.40	35.20	-1	15,090	-0.01%
2018/01/25	1	36.40	6	35.81	35.80	-5	15,332	-0.03%
2018/01/24	4	36.88	4	36.73	36.05	0	15,375	0.00%
2018/01/23	3	36.17	0	0.00	36.00	3	15,722	0.02%
2018/01/22	7	35.79	7	35.92	37.00	0	15,884	0.00%
2018/01/19	13	37.00	5	37.10	35.80	8	15,980	0.05%
2018/01/18	12	39.99	5	40.11	39.55	7	15,534	0.05%
2018/01/17	2	41.20	5	41.03	40.95	-3	15,414	-0.02%
2018/01/16	9	41.83	6	41.28	41.30	3	15,409	0.02%
2018/01/15	6	39.93	7	39.91	40.10	-1	15,291	-0.01%
2018/01/12	12	42.16	19	41.02	40.25	-7	15,232	-0.05%
2018/01/10	5	41.45	5	40.20	40.20	0	15,058	0.00%
2018/01/09	10	41.65	13	40.71	41.20	-3	15,144	-0.02%
2018/01/08	24	43.04	27	41.75	40.50	-3	15,071	-0.02%
2018/01/05	3	45.15	3	44.63	44.35	0	14,699	0.00%
2018/01/04	8	44.81	22.1	45.41	44.15	-14.1	14,418	-0.10%
2018/01/03	23	43.23	33	43.28	44.80	-10	13,966	-0.07%
2018/01/02	31	40.06	27.8	40.18	40.75	3.2	13,344	0.02%