凌陽 (2401)-元大-大里券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
27.45
漲跌
▲0.70
漲幅
+2.62%
成交量
2,247張
產業
上市半導體類股
985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

凌陽 (2401)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/23	1	27.25	1	27.50	27.45	0	4,394	0.00%
2024/04/22	1	26.75	2	26.90	26.75	-1	4,619	-0.02%
2024/04/19	14.2	27.66	2	28.05	27.60	12.2	4,610	0.26%
2024/04/18	6	28.96	20	28.88	29.35	-14	4,521	-0.31%
2024/04/17	76	29.54	68	29.61	28.90	8	4,380	0.18%
2024/04/16	38	28.74	17.2	28.97	29.30	20.8	4,031	0.52%
2024/04/15	5	27.86	0	0.00	27.80	5	3,762	0.13%
2024/04/12	6	28.58	1	28.45	28.30	5	3,692	0.14%
2024/04/11	3.2	27.94	5	28.03	28.00	-1.8	3,659	-0.05%
2024/04/10	0	28.35	0	0.00	28.30	0	3,656	0.00%
2024/04/09	0	27.90	10	27.90	27.90	-10	3,676	-0.27%
2024/04/08	11	27.93	2	28.05	27.70	9	3,693	0.24%
2024/04/02	1	28.20	0	0.00	28.00	1	3,719	0.03%
2024/03/29	2	28.05	1	28.10	28.10	1	3,800	0.03%
2024/03/28	2	28.15	0	0.00	27.95	2	3,811	0.05%
2024/03/27	1	28.40	1	28.30	28.25	0	3,820	0.00%
2024/03/26	8.1	28.86	0	0.00	28.30	8.1	3,833	0.21%
2024/03/25	3	28.85	2	29.30	29.15	1	3,806	0.03%
2024/03/22	3	28.73	0	0.00	28.80	3	3,777	0.08%
2024/03/21	1	28.60	0	0.00	28.90	1	3,835	0.03%
2024/03/20	2	28.60	0	0.00	28.50	2	4,000	0.05%
2024/03/19	1.2	28.93	0	0.00	28.75	1.2	4,104	0.03%
2024/03/18	4	28.58	0	0.00	28.95	4	4,133	0.10%
2024/03/15	15.1	28.96	0	0.00	28.80	15.1	4,224	0.36%
2024/03/14	1.1	29.36	1	29.40	29.30	0.1	4,331	0.00%
2024/03/13	3	30.72	0	31.20	30.20	3	4,480	0.07%
2024/03/12	4	31.04	3	31.02	31.15	1	4,580	0.02%
2024/03/11	1	31.25	0	0.00	31.30	1	4,687	0.02%
2024/03/08	1	31.70	1	31.75	31.20	0	4,753	0.00%
2024/03/07	1	31.50	3	31.50	31.50	-2	4,828	-0.04%
2024/03/05	1	32.20	0	0.00	32.45	1	5,081	0.02%
2024/03/04	2	32.70	3.2	32.87	32.65	-1.2	5,571	-0.02%
2024/03/01	0	0.00	1	33.10	32.60	-1	5,889	-0.02%
2024/02/27	1	32.60	2	33.33	32.95	-1	6,287	-0.02%
2024/02/26	1	33.50	0	0.00	33.50	1	6,529	0.02%
2024/02/23	30	33.30	15	33.80	33.15	15	6,921	0.22%
2024/02/22	11	33.45	17	33.43	33.40	-6	7,308	-0.08%
2024/02/21	21	33.60	11	33.62	33.30	10	7,988	0.13%
2024/02/20	9.2	33.57	14	33.29	33.40	-4.8	8,652	-0.06%
2024/02/19	0	32.85	4	32.92	32.75	-4	8,679	-0.05%
2024/02/16	12	32.77	2	32.85	32.80	10	8,759	0.11%
2024/02/15	0	31.30	1	31.50	31.50	-1	8,739	-0.01%
2024/02/05	5	31.06	0.3	31.00	30.95	4.7	8,754	0.05%
2024/02/02	9	31.83	5	32.47	31.70	4	8,750	0.05%
2024/02/01	1.1	32.20	0	0.00	32.30	1.1	8,788	0.01%
2024/01/31	11	32.86	10	32.30	32.30	1	8,902	0.01%
2024/01/30	0	32.10	0	32.10	32.20	0	9,526	0.00%
2024/01/29	2	32.10	1	32.40	32.65	1	9,790	0.01%
2024/01/26	1	32.10	1	32.15	32.05	0	9,797	0.00%
2024/01/25	4.1	32.85	10	33.35	32.60	-5.9	9,790	-0.06%
2024/01/24	2	33.40	1.2	33.60	33.30	0.8	9,809	0.01%
2024/01/23	3	34.30	4	34.28	33.80	-1	9,892	-0.01%
2024/01/22	0.2	34.39	8	33.81	34.30	-7.8	9,875	-0.08%
2024/01/19	1	33.05	1	32.85	33.10	0	9,889	0.00%
2024/01/18	2	32.48	2	32.18	32.40	0	10,046	0.00%
2024/01/17	8	33.86	6	33.52	33.20	2	10,531	0.02%
2024/01/16	15	33.58	15	33.66	33.45	0	10,607	0.00%
2024/01/15	3.2	32.59	4	32.50	32.70	-0.9	10,773	-0.01%
2024/01/12	3	31.62	0	31.95	31.50	3	10,860	0.03%
2024/01/11	0	0.00	1.1	32.25	32.70	-1.1	10,872	-0.01%
2024/01/10	8	32.45	2	32.05	32.15	6	11,077	0.05%
2024/01/09	1	32.55	5	32.39	32.25	-4	11,207	-0.04%
2024/01/08	3	33.20	0	0.00	32.75	3	11,219	0.03%
2024/01/04	2.1	32.88	0	0.00	32.80	2.1	11,311	0.02%
2024/01/02	2	33.85	1	33.85	33.75	1	11,308	0.01%
2023/12/29	1	34.30	1	34.40	34.35	0	11,330	0.00%
2023/12/27	1	34.10	0	0.00	34.10	1	11,364	0.01%
2023/12/26	1	33.95	5	33.99	34.10	-4	11,341	-0.04%
2023/12/25	0	0.00	2	33.60	33.30	-2	11,322	-0.02%
2023/12/22	6	33.63	0	0.00	33.60	6	11,316	0.05%
2023/12/21	1	33.20	1	33.65	33.20	0	11,318	0.00%
2023/12/20	3	33.72	0	0.00	33.70	3	11,327	0.03%
2023/12/19	10	33.66	2	33.68	33.70	8	11,337	0.07%
2023/12/18	8	34.31	5	34.17	34.05	3	11,374	0.03%
2023/12/15	9	35.27	12	35.22	34.85	-3	11,431	-0.03%
2023/12/14	12	36.65	10	36.76	36.65	2	11,365	0.02%
2023/12/13	9	36.28	3	36.18	36.30	6	11,296	0.05%
2023/12/12	54	36.51	13	36.31	36.10	41	11,364	0.36%
2023/12/11	7	36.64	3	36.72	36.55	4	11,377	0.04%
2023/12/08	16	36.40	26	36.51	36.40	-10	11,300	-0.09%
2023/12/07	5	35.99	24	35.75	35.55	-19	11,179	-0.17%
2023/12/06	3	35.42	6	35.86	36.10	-3	11,165	-0.03%
2023/12/05	3	34.67	4	34.79	34.80	-1	11,140	-0.01%
2023/12/04	3	35.32	2	35.63	35.05	1	11,398	0.01%
2023/12/01	11.4	36.11	4.2	36.06	35.75	7.2	12,165	0.06%
2023/11/30	15	36.27	45	36.14	36.15	-30	12,722	-0.24%
2023/11/29	58	36.45	61	36.59	36.40	-3	12,666	-0.02%
2023/11/28	24	36.38	28	36.44	36.50	-4	12,273	-0.03%
2023/11/27	40	36.00	13	36.01	35.65	27	12,262	0.22%
2023/11/24	33	35.92	27.3	35.83	35.55	5.7	12,347	0.05%
2023/11/22	89	36.09	26	36.04	36.05	63	12,036	0.52%
2023/11/21	31.1	35.17	85.3	34.89	35.40	-54.3	11,773	-0.46%
2023/11/20	57	35.41	82.5	35.53	35.65	-25.5	11,498	-0.22%
2023/11/17	91	33.80	87.5	34.40	34.50	3.5	10,918	0.03%
2023/11/16	4.1	32.44	8.1	32.54	32.60	-4	10,420	-0.04%
2023/11/15	3.2	32.29	3.1	32.03	31.60	0.1	10,384	0.00%
2023/11/14	3	31.55	5	31.62	31.50	-2	10,460	-0.02%
2023/11/13	6	31.38	1	31.20	31.40	5	10,882	0.05%
2023/11/10	2	31.35	19.2	31.19	31.10	-17.2	10,947	-0.16%
2023/11/09	6	31.82	7	31.88	31.85	-1	10,960	-0.01%
2023/11/08	3	32.33	12	32.53	32.15	-9	11,004	-0.08%
2023/11/07	101.5	33.17	65.1	33.13	33.05	36.4	10,987	0.33%	大買/
2023/11/06	12	31.80	16	32.24	32.55	-4	10,393	-0.04%
2023/11/03	2	30.05	1	30.10	29.95	1	10,160	0.01%
2023/11/02	5	30.10	0	0.00	30.05	5	10,209	0.05%
2023/11/01	0	0.00	3	29.98	29.65	-3	10,325	-0.03%
2023/10/31	2	31.20	6	30.90	30.10	-4	10,358	-0.04%
2023/10/30	5.5	31.91	7	31.79	31.65	-1.5	10,363	-0.01%
2023/10/27	9	31.84	8	32.41	31.60	1	10,633	0.01%
2023/10/26	5.1	32.49	12	32.49	32.10	-7	10,757	-0.06%
2023/10/25	36	33.09	137.1	32.87	32.50	-101.1	10,642	-0.95%	大賣/鉅額交易
2023/10/24	23.1	31.60	20	31.37	31.45	3	10,226	0.03%
2023/10/23	32	32.29	25	32.40	31.80	7	10,124	0.07%
2023/10/20	4	31.80	8	31.47	32.05	-4	9,862	-0.04%
2023/10/19	1.1	31.41	18	31.14	31.70	-16.9	9,752	-0.17%
2023/10/18	31.1	31.82	23	31.53	31.45	8.1	9,680	0.08%
2023/10/17	14	31.57	9	31.33	31.15	5	9,459	0.05%
2023/10/16	9	30.58	3	30.68	30.50	6	9,335	0.06%
2023/10/13	0	0.00	2	30.15	30.30	-2	9,490	-0.02%
2023/10/12	13	30.61	13	30.57	30.60	0	9,693	0.00%
2023/10/11	1	29.80	5	29.80	29.75	-4	9,725	-0.04%
2023/10/06	2	29.90	3	29.90	30.20	-1	9,759	-0.01%
2023/10/05	4	30.04	5	30.42	29.95	-1	9,883	-0.01%
2023/10/04	4	29.39	17	29.48	29.55	-13	9,867	-0.13%
2023/10/03	4	30.07	1	29.75	29.85	3	9,889	0.03%
2023/10/02	3	29.52	0	29.35	29.55	3	9,919	0.03%
2023/09/28	6	29.50	1	29.05	29.05	5	9,969	0.05%
2023/09/27	0	0.00	12	29.11	29.15	-12	9,955	-0.12%
2023/09/26	8	29.34	0	0.00	29.20	8	10,014	0.08%
2023/09/25	4	29.99	0	0.00	29.65	4	10,053	0.04%
2023/09/22	2	29.30	3	29.35	29.85	-1	10,036	-0.01%
2023/09/21	18	30.00	3	29.84	29.55	15	10,024	0.15%
2023/09/20	31	30.44	4	30.67	30.35	27	9,971	0.27%
2023/09/19	5.6	31.88	0	0.00	31.30	5.6	9,890	0.06%
2023/09/18	5	32.29	4	32.64	32.40	1	9,808	0.01%
2023/09/15	59	32.56	13	32.35	32.25	46	9,807	0.47%
2023/09/14	6	32.38	3	32.10	32.35	3	9,797	0.03%
2023/09/13	9	31.87	3	31.90	31.70	6	9,827	0.06%
2023/09/12	5	31.75	2	32.30	31.80	3	10,153	0.03%
2023/09/11	4.1	32.15	22	31.86	32.05	-17.9	10,958	-0.16%
2023/09/08	22	32.11	7	32.04	32.10	15	10,958	0.14%
2023/09/07	12.5	32.71	27.2	33.19	32.50	-14.7	10,923	-0.13%
2023/09/06	101	34.19	21	33.51	33.05	80	10,635	0.75%	大買/
2023/09/05	33	33.92	80.2	34.63	35.10	-47.2	9,827	-0.48%
2023/09/04	4.1	31.31	19.2	31.76	31.95	-15.1	9,305	-0.16%
2023/09/01	8	31.46	1	31.25	31.25	7	9,424	0.07%
2023/08/31	16	32.15	17	32.06	32.25	-1	9,306	-0.01%
2023/08/30	5.1	32.05	99.5	31.79	31.95	-94.4	8,982	-1.05%
2023/08/29	2	30.75	4	30.54	30.65	-2	8,706	-0.02%
2023/08/28	28.1	31.48	8	31.59	31.05	20.1	8,644	0.23%
2023/08/25	7.1	31.70	36	31.56	31.55	-28.9	8,508	-0.34%
2023/08/24	4	31.20	28	31.29	31.10	-24	8,399	-0.29%
2023/08/23	3	30.25	24	30.69	31.20	-21	8,243	-0.25%
2023/08/22	36.2	30.78	31	31.20	30.35	5.2	8,073	0.06%
2023/08/21	5	31.04	11	31.00	31.05	-6	7,785	-0.08%
2023/08/18	51.5	30.94	39	30.87	30.25	12.5	7,662	0.16%
2023/08/17	26	31.08	46.3	31.20	31.10	-20.3	7,479	-0.27%
2023/08/16	0	0.00	14	29.65	29.90	-14	7,025	-0.20%
2023/08/15	12	28.77	5	28.65	28.85	7	6,925	0.10%
2023/08/14	13	28.83	0	0.00	28.80	13	6,873	0.19%
2023/08/11	11	30.03	21	29.92	30.15	-10	6,759	-0.15%
2023/08/10	1	29.25	1	29.05	28.95	0	6,652	0.00%
2023/08/09	5	30.05	6	30.02	30.05	-1	6,581	-0.02%
2023/08/08	4	29.91	1	30.55	29.85	3	6,524	0.05%
2023/08/07	1	30.70	17.1	30.41	30.70	-16.1	6,442	-0.25%
2023/08/04	3	30.25	5	29.24	30.25	-2	6,298	-0.03%
2023/08/02	53	29.58	16	29.25	29.00	37	6,204	0.60%
2023/08/01	40	30.59	32	30.20	30.05	8	6,084	0.13%
2023/07/31	13	30.48	17.2	30.67	30.75	-4.2	5,752	-0.07%
2023/07/28	3	29.48	2	29.63	29.50	1	5,499	0.02%
2023/07/27	7	30.46	10	30.30	30.40	-3	5,410	-0.06%
2023/07/26	17	29.76	31	29.84	29.75	-14	5,267	-0.27%
2023/07/25	17	29.44	79.2	29.69	29.95	-62.2	5,141	-1.21%
2023/07/24	1	28.05	0	0.00	28.00	1	4,986	0.02%
2023/07/21	1	28.70	5	28.26	28.60	-4	4,958	-0.08%
2023/07/20	5	28.80	0	0.00	28.80	5	4,955	0.10%
2023/07/19	8	28.35	63	28.57	28.30	-55	4,929	-1.12%
2023/07/18	28	29.34	16	30.23	28.85	12	4,886	0.25%
2023/07/17	68.1	30.47	27.1	30.47	30.65	40.9	4,704	0.87%
2023/07/14	22	29.67	22	29.85	29.65	0	4,481	0.00%
2023/07/13	9	29.49	3	29.35	29.00	6	4,462	0.13%
2023/07/12	53	29.56	16	29.85	29.20	37	4,399	0.84%
2023/07/11	3	28.30	5	28.40	28.80	-2	4,250	-0.05%
2023/07/10	1	28.80	3	28.52	28.55	-2	4,230	-0.05%
2023/07/07	20	29.51	19	29.12	28.75	1	4,200	0.02%
2023/07/06	23	29.66	17	29.46	30.05	6	4,127	0.15%
2023/07/05	2	29.80	15	29.42	29.30	-13	4,048	-0.32%
2023/07/04	2	29.23	10	29.26	29.90	-8	4,014	-0.20%
2023/07/03	9	29.32	4	29.36	29.50	5	3,942	0.13%
2023/06/30	0	0.00	2	28.85	28.75	-2	3,877	-0.05%
2023/06/29	11	28.92	9	28.65	28.75	2	3,916	0.05%
2023/06/28	28	28.80	11	28.44	28.25	17	3,892	0.44%
2023/06/27	12.2	28.63	12	28.67	28.45	0.2	3,869	0.01%
2023/06/26	2	29.53	2	29.60	29.40	0	3,808	0.00%
2023/06/21	9	29.90	15	29.98	29.90	-6	3,773	-0.16%
2023/06/20	32	30.47	20	30.53	30.35	12	3,716	0.32%
2023/06/19	24	30.08	15.5	30.38	30.75	8.5	3,633	0.23%
2023/06/16	50.3	30.95	21	30.49	29.95	29.3	3,467	0.84%
2023/06/15	102.3	31.02	86	31.12	31.40	16.3	3,062	0.53%	大買/
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	2	26.75	3	27.00	26.90	-1	2,045	-0.05%
2023/06/12	4	26.19	2	26.45	26.40	2	1,973	0.10%
2023/06/09	3	26.85	20	26.85	26.70	-17	1,936	-0.88%
2023/06/08	17	26.91	31	27.02	26.85	-14	1,884	-0.74%
2023/06/07	21	26.26	22.6	26.53	26.60	-1.6	1,738	-0.09%
2023/06/06	0	0.00	1	25.10	25.20	-1	1,507	-0.07%
2023/06/01	0	0.00	1	25.25	25.15	-1	1,529	-0.07%
2023/05/31	0	0.00	2	25.30	25.25	-2	1,539	-0.13%
2023/05/30	9	25.06	2	25.23	25.35	7	1,523	0.46%
2023/05/29	0	0.00	0	24.75	24.90	0	1,470	0.00%
2023/05/26	1.1	24.30	0	0.00	24.30	1.1	1,499	0.07%
2023/05/25	2	24.45	3	24.52	24.45	-1	1,556	-0.06%
2023/05/24	2	24.30	3	24.23	24.40	-1	1,572	-0.06%
2023/05/23	0	0.00	0	24.20	24.20	0	1,598	0.00%
2023/05/22	0	0.00	11	24.00	24.20	-11	1,681	-0.65%
2023/05/19	5	23.77	1	23.75	23.70	4	1,701	0.24%
2023/05/18	1	23.55	0	0.00	23.50	1	1,717	0.06%
2023/05/17	1	23.50	1	23.55	23.60	0	1,742	0.00%
2023/05/12	1	23.15	3	23.23	23.40	-2	1,858	-0.11%
2023/05/11	1	23.20	0	0.00	23.10	1	2,031	0.05%
2023/05/10	1	23.25	0	0.00	23.45	1	2,292	0.04%
2023/05/08	2	23.60	0	0.00	23.60	2	2,312	0.09%
2023/05/05	0.5	23.90	0	0.00	23.90	0.5	2,364	0.02%
2023/05/04	1	23.85	0	0.00	23.90	1	2,396	0.04%
2023/05/03	0	0.00	10	23.85	23.80	-10	2,422	-0.41%
2023/05/02	1	23.90	0	0.00	23.95	1	2,433	0.04%
2023/04/28	0	0.00	7	23.65	23.70	-7	2,448	-0.29%
2023/04/27	5	23.70	0	0.00	23.70	5	2,451	0.20%
2023/04/26	8	23.39	1	23.35	23.40	7	2,448	0.29%
2023/04/25	0	0.00	1	23.45	23.50	-1	2,443	-0.04%
2023/04/21	1	24.90	1	24.80	24.30	0	2,410	0.00%
2023/04/20	1	24.95	2	25.00	24.85	-1	2,401	-0.04%
2023/04/19	1	25.45	2	25.50	25.30	-1	2,431	-0.04%
2023/04/18	7	26.17	31	25.86	25.60	-24	2,415	-0.99%
2023/04/17	0.5	25.44	0	0.00	25.40	0.5	2,323	0.02%
2023/04/14	4	25.10	25	25.13	25.15	-21	2,311	-0.91%
2023/04/13	29.4	25.21	5	25.15	25.05	24.4	2,302	1.06%
2023/04/12	2	25.40	7	25.51	25.55	-5	2,280	-0.22%
2023/04/11	1.1	25.20	0	0.00	25.20	1.1	2,262	0.05%
2023/04/10	0	0.00	1	24.80	24.75	-1	2,251	-0.04%
2023/04/07	0	24.95	0	0.00	24.85	0	2,248	0.00%
2023/04/06	0	25.05	1	24.80	24.70	-1	2,250	-0.04%
2023/03/31	0.1	25.00	4	24.93	24.90	-3.9	2,248	-0.17%
2023/03/30	8	25.22	3	25.13	25.05	5	2,231	0.22%
2023/03/29	0	0.00	1	24.15	24.20	-1	2,172	-0.05%
2023/03/28	2	24.30	1.1	24.37	24.50	0.9	2,168	0.04%
2023/03/24	3	25.15	2	25.15	25.05	1	2,162	0.05%
2023/03/23	0	25.10	0	0.00	25.00	0	2,152	0.00%
2023/03/22	0	25.10	0	0.00	24.90	0	2,147	0.00%
2023/03/21	0	25.38	0	0.00	25.25	0	2,122	0.00%
2023/03/20	1	25.15	1	25.20	25.25	0	2,113	0.00%
2023/03/16	1.1	25.05	0	0.00	25.05	1.1	2,132	0.05%
2023/03/13	1	25.25	0	0.00	25.30	1	2,246	0.04%
2023/03/10	2	25.90	2	25.50	25.45	0	2,259	0.00%
2023/03/09	5	26.65	0	0.00	26.20	5	2,258	0.22%
2023/03/08	10	26.50	1	26.45	26.50	9	2,247	0.40%
2023/03/07	8	26.23	1	26.25	26.20	7	2,214	0.32%
2023/03/06	2	26.20	0	0.00	26.15	2	2,209	0.09%
2023/03/03	1	26.00	5	26.13	26.05	-4	2,209	-0.18%
2023/03/01	2	25.83	10	25.90	25.80	-8	2,243	-0.36%
2023/02/24	2.5	26.42	1	26.35	26.10	1.5	2,231	0.07%
2023/02/23	21	26.95	2.1	26.42	26.35	18.9	2,185	0.86%
2023/02/22	1.1	25.72	1	25.90	25.90	0.1	2,141	0.00%
2023/02/21	1	26.06	2	26.25	26.00	-1	2,133	-0.05%
2023/02/20	3	26.65	4	26.54	26.50	-1	2,140	-0.05%
2023/02/17	1	26.25	0	0.00	26.20	1	2,082	0.05%
2023/02/16	0	0.00	1	25.85	25.90	-1	2,074	-0.05%
2023/02/15	1	25.45	0	0.00	25.45	1	2,113	0.05%
2023/02/14	2	25.78	5	25.67	25.60	-3	2,108	-0.14%
2023/02/13	5	25.36	3	25.60	25.60	2	2,120	0.09%
2023/02/10	3.1	25.63	7	25.31	25.60	-3.9	2,136	-0.18%
2023/02/09	16	26.38	2	26.48	26.25	14	2,069	0.68%
2023/02/08	13	26.13	8	26.54	26.55	5	1,913	0.26%
2023/02/07	0	0.00	35	24.94	25.00	-35	1,655	-2.11%
2023/02/06	4	25.06	3.1	24.87	24.85	1	1,661	0.06%
2023/02/03	2	24.75	0.2	24.88	24.95	1.8	1,652	0.11%
2023/02/02	4	24.79	2	24.78	24.70	2	1,596	0.13%
2023/02/01	3.3	24.20	1	24.15	24.40	2.3	1,570	0.14%
2023/01/31	1	23.50	1	23.65	23.80	0	1,562	0.00%
2023/01/30	2	23.35	0	0.00	23.40	2	1,563	0.13%
2023/01/13	2	22.75	4	22.85	22.75	-2	1,564	-0.13%
2023/01/12	1	23.20	12	23.05	23.00	-11	1,572	-0.70%
2023/01/11	0	0.00	1	23.15	23.10	-1	1,595	-0.06%
2023/01/10	1	23.20	11	23.11	23.25	-10	1,621	-0.62%
2023/01/09	14	23.51	1	23.70	23.25	13	1,651	0.79%
2023/01/04	1	22.75	1	22.65	22.70	0	1,723	0.00%
2023/01/03	0	0.00	1	22.75	22.65	-1	1,759	-0.06%
2022/12/29	1	22.20	1	22.30	22.35	0	1,856	0.00%
2022/12/28	4	22.64	1	22.50	22.40	3	1,886	0.16%
2022/12/26	0	0.00	3	22.65	22.65	-3	1,920	-0.16%
2022/12/23	0	0.00	20	23.00	22.85	-20	1,934	-1.03%
2022/12/20	0.1	23.67	0	0.00	23.00	0.1	2,032	0.00%
2022/12/16	2	24.33	1	24.30	24.15	1	2,121	0.05%
2022/12/14	1	24.95	1	24.85	24.90	0	2,190	0.00%
2022/12/13	1	24.55	0	0.00	24.60	1	2,254	0.04%
2022/12/09	2	24.90	1	24.65	24.60	1	2,692	0.04%
2022/12/08	0	0.00	4	24.85	24.95	-4	2,700	-0.15%
2022/12/07	3	24.50	1	24.65	24.20	2	2,690	0.07%
2022/12/06	0	0.00	1	24.75	24.60	-1	2,733	-0.04%
2022/12/05	48.1	26.25	7	25.63	25.50	41.1	2,702	1.52%
2022/12/02	1	25.60	0	0.00	25.55	1	2,631	0.04%
2022/12/01	2	25.20	0	0.00	25.20	2	2,620	0.08%
2022/11/24	0	0.00	1	25.25	25.05	-1	2,680	-0.04%
2022/11/18	1	24.65	1	24.95	24.20	0	2,777	0.00%
2022/11/17	2	24.70	4	24.60	24.60	-2	2,774	-0.07%
2022/11/16	1	24.70	1	25.10	24.75	0	2,778	0.00%
2022/11/15	0	0.00	1	24.60	24.45	-1	2,755	-0.04%
2022/11/14	1	24.00	0	0.00	24.20	1	2,762	0.04%
2022/11/11	2	24.95	13	24.40	24.10	-11	2,778	-0.40%
2022/11/10	4	24.46	3	24.55	24.50	1	2,753	0.04%
2022/11/09	0	0.00	10	24.16	24.35	-10	2,768	-0.36%
2022/11/08	3	24.20	4	24.24	23.70	-1	2,920	-0.03%
2022/11/07	2	23.85	0	0.00	23.70	2	2,923	0.07%
2022/11/04	1	23.30	3	23.47	23.50	-2	2,976	-0.07%
2022/10/31	0	0.00	2	22.50	22.55	-2	2,980	-0.07%
2022/10/28	2	22.15	0	0.00	22.15	2	3,004	0.07%
2022/10/27	4	22.34	7	22.47	22.50	-3	3,019	-0.10%
2022/10/26	1.1	22.14	1	21.80	21.80	0.1	3,028	0.00%
2022/10/25	0	0.00	2	22.05	22.00	-2	3,033	-0.07%
2022/10/20	1	22.20	0	0.00	22.35	1	3,111	0.03%
2022/10/19	2	22.80	5	22.48	22.40	-3	3,146	-0.10%
2022/10/18	0	0.00	15	22.86	22.65	-15	3,160	-0.47%
2022/10/17	7	21.63	7	22.14	22.70	0	3,291	0.00%
2022/10/13	3.1	21.06	2	20.95	20.35	1.1	3,744	0.03%
2022/10/12	2	22.28	0	0.00	22.15	2	3,737	0.05%
2022/10/11	2	22.53	0	0.00	22.30	2	3,761	0.05%
2022/10/07	9	23.94	0	0.00	23.90	9	3,875	0.23%
2022/10/06	3	24.08	3	24.30	24.10	0	3,973	0.00%
2022/10/05	2	24.05	3	23.67	23.60	-1	4,005	-0.02%
2022/10/04	5	23.54	6	23.48	23.60	-1	4,093	-0.02%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/30	2	22.05	1	22.15	22.50	1	4,135	0.02%
2022/09/29	1	22.45	2	22.33	22.35	-1	4,173	-0.02%
2022/09/28	20	21.99	1	22.60	21.95	19	4,237	0.45%
2022/09/27	0	0.00	10	22.88	23.25	-10	4,219	-0.24%
2022/09/26	13	23.19	11	22.81	22.60	2	4,227	0.05%
2022/09/23	0	0.00	11	24.56	24.40	-11	4,290	-0.26%
2022/09/22	1	24.30	3	24.28	24.30	-2	4,483	-0.04%
2022/09/21	1	24.70	0	0.00	24.75	1	4,502	0.02%
2022/09/20	4	25.31	0	0.00	25.25	4	4,480	0.09%
2022/09/19	42	26.24	32	25.82	25.85	10	4,444	0.22%
2022/09/16	68	26.67	48	26.75	26.75	20	4,354	0.46%
2022/09/15	0	0.00	18	25.03	25.15	-18	4,087	-0.44%
2022/09/14	2	24.65	0	0.00	24.80	2	4,113	0.05%
2022/09/13	14	25.45	7.1	25.33	25.25	6.9	4,128	0.17%
2022/09/12	1	24.90	0	0.00	24.90	1	4,159	0.02%
2022/09/08	0	0.00	0.2	24.60	24.85	-0.2	4,220	0.00%
2022/09/07	24	24.38	3	24.53	24.30	21	4,276	0.49%
2022/09/06	3	25.28	2	24.70	24.30	1	4,314	0.02%
2022/09/05	3	25.30	0	0.00	25.25	3	4,328	0.07%
2022/09/02	2	25.95	1	26.05	25.95	1	4,416	0.02%
2022/09/01	0	0.00	1	26.10	26.20	-1	4,490	-0.02%
2022/08/31	0	0.00	5	26.35	26.35	-5	4,522	-0.11%
2022/08/30	1	26.20	1	26.20	26.20	0	4,566	0.00%
2022/08/26	10	27.15	0	0.00	26.90	10	4,604	0.22%
2022/08/25	17	26.98	0	0.00	26.95	17	4,627	0.37%
2022/08/24	0	0.00	19	26.33	26.15	-19	4,615	-0.41%
2022/08/23	4	26.03	3	26.05	26.10	1	4,726	0.02%
2022/08/22	20	26.51	0	0.00	26.30	20	4,794	0.42%
2022/08/19	10	26.76	0	0.00	26.75	10	4,801	0.21%
2022/08/18	1.5	26.20	6.1	26.16	26.55	-4.6	4,807	-0.10%
2022/08/17	23	26.42	1	26.40	26.25	22	4,826	0.46%
2022/08/16	4	26.41	7	26.49	26.35	-3	4,838	-0.06%
2022/08/15	18.1	26.30	28	26.22	26.60	-10	4,858	-0.20%
2022/08/12	2	28.10	6	27.92	28.10	-4	4,734	-0.08%
2022/08/11	9.2	27.79	7	27.65	27.30	2.2	4,772	0.05%
2022/08/10	1	27.90	5	27.80	27.80	-4	4,783	-0.08%
2022/08/09	22	28.15	2	28.05	28.10	20	4,838	0.41%
2022/08/08	1	28.20	0	0.00	28.25	1	4,961	0.02%
2022/08/05	12	28.30	16	28.45	28.45	-4	5,096	-0.08%
2022/08/03	2	28.25	0	0.00	27.80	2	5,194	0.04%
2022/08/02	0	0.00	2	28.20	28.30	-2	5,227	-0.04%
2022/08/01	1	28.85	11	28.86	28.85	-10	5,249	-0.19%
2022/07/29	11	29.09	6	28.97	28.95	5	5,277	0.09%
2022/07/28	11	29.22	2	29.43	28.85	9	5,430	0.17%
2022/07/27	1	29.10	0	0.00	29.30	1	5,404	0.02%
2022/07/26	1	28.75	1	29.05	28.75	0	5,373	0.00%
2022/07/25	1	29.35	4	29.49	29.45	-3	5,371	-0.06%
2022/07/22	5	30.05	10	30.06	29.90	-5	5,370	-0.09%
2022/07/21	15	29.62	19	29.86	30.10	-4	5,286	-0.08%
2022/07/20	92	29.96	83	29.65	29.10	9	5,115	0.18%
2022/07/19	18	27.86	4	27.93	27.95	14	4,844	0.29%
2022/07/18	5	27.34	5.3	27.46	27.50	-0.3	4,858	-0.01%
2022/07/15	8	27.09	32.1	27.07	26.95	-24	5,025	-0.48%
2022/07/14	23.5	25.78	2	25.83	25.85	21.5	4,955	0.43%
2022/07/13	5	27.84	5	27.86	27.70	0	4,869	0.00%
2022/07/12	7.2	26.95	10	27.55	26.50	-2.9	4,808	-0.06%
2022/07/11	1	29.00	6	28.72	28.50	-5	4,780	-0.10%
2022/07/08	2	28.80	3	28.98	29.00	-1	4,816	-0.02%
2022/07/07	27	27.78	14	28.01	28.10	13	4,809	0.27%
2022/07/06	8	28.44	6	28.78	27.70	2	4,808	0.04%
2022/07/05	2	28.75	0	0.00	29.20	2	4,774	0.04%
2022/07/04	5	28.60	1	28.50	28.45	4	4,773	0.08%
2022/07/01	5	29.18	7	29.14	28.55	-2	4,815	-0.04%
2022/06/30	19	30.93	12.1	30.97	30.85	6.9	4,766	0.14%
2022/06/29	5	30.39	4	30.36	30.45	1	4,671	0.02%
2022/06/28	6	30.33	0	0.00	30.05	6	4,808	0.12%
2022/06/27	6.1	30.74	14	30.77	30.85	-7.9	5,167	-0.15%
2022/06/23	10	29.30	5	29.54	29.35	5	5,156	0.10%
2022/06/22	8	29.91	2	30.90	29.75	6	5,153	0.12%
2022/06/21	1	31.05	3	30.67	31.10	-2	5,227	-0.04%
2022/06/20	8	30.36	7.1	30.20	29.65	0.9	5,299	0.02%
2022/06/17	1.2	31.63	2.1	31.69	31.60	-0.9	5,223	-0.02%
2022/06/16	1	33.35	6	33.13	32.20	-5	5,176	-0.10%
2022/06/15	2	33.38	0	0.00	33.25	2	5,162	0.04%
2022/06/14	6	32.84	0	0.00	33.35	6	5,151	0.12%
2022/06/13	11	33.55	0	0.00	33.40	11	5,148	0.21%
2022/06/10	2	35.48	2	35.85	35.40	0	5,061	0.00%
2022/06/09	7	36.60	6	36.46	36.40	1	4,991	0.02%
2022/06/08	4	36.84	1	36.75	36.75	3	4,992	0.06%
2022/06/07	1	36.65	7	36.51	36.35	-6	4,973	-0.12%
2022/06/06	3	36.43	2	36.40	36.25	1	4,982	0.02%
2022/06/02	7	37.02	28	36.78	36.80	-21	5,005	-0.42%
2022/06/01	11	36.96	39	36.96	36.65	-28	4,991	-0.56%
2022/05/31	30	36.93	10.2	36.72	37.00	19.8	4,946	0.40%
2022/05/30	0	0.00	6	36.38	36.45	-6	4,853	-0.12%
2022/05/27	3	35.83	3	35.85	35.85	0	4,814	0.00%
2022/05/26	2	35.83	11	35.70	35.45	-9	4,831	-0.19%
2022/05/25	15	35.94	3	36.03	35.95	12	4,831	0.25%
2022/05/24	4	35.88	10	35.53	35.25	-6	4,852	-0.12%
2022/05/23	1	35.95	23	36.23	35.90	-22	4,833	-0.46%
2022/05/20	9	36.29	2	36.23	35.95	7	4,843	0.14%
2022/05/19	3	36.00	12	35.81	36.20	-9	4,810	-0.19%
2022/05/18	12	36.07	4	35.90	35.75	8	4,755	0.17%
2022/05/17	5	35.71	3	35.68	35.80	2	4,717	0.04%
2022/05/16	1	35.35	5	35.87	35.20	-4	4,763	-0.08%
2022/05/13	11	34.95	14	34.97	35.10	-3	4,721	-0.06%
2022/05/12	3	34.08	19	33.99	33.60	-16	4,620	-0.35%
2022/05/11	9	34.66	8.1	34.79	34.60	0.9	4,586	0.02%
2022/05/10	1	33.50	2	32.65	34.15	-1	4,553	-0.02%
2022/05/09	13.1	33.91	3	33.85	33.50	10.1	4,581	0.22%
2022/05/06	3	34.38	5	34.40	34.90	-2	4,585	-0.04%
2022/05/05	25	35.78	29.1	35.33	35.30	-4.1	4,605	-0.09%
2022/05/04	1	34.05	0	0.00	34.10	1	4,478	0.02%
2022/05/03	0	0.00	4	33.31	33.65	-4	4,509	-0.09%
2022/04/29	6	34.03	3	33.75	33.15	3	4,559	0.07%
2022/04/28	1	33.70	3	33.25	33.05	-2	4,585	-0.04%
2022/04/27	7.1	32.55	7	32.74	33.00	0.1	4,581	0.00%
2022/04/26	5	33.99	7	33.87	33.85	-2	4,542	-0.04%
2022/04/25	20	34.27	1	33.95	34.00	19	4,552	0.42%
2022/04/22	5.1	35.97	3	36.05	35.75	2.1	4,546	0.05%
2022/04/21	16	36.63	24	36.43	36.70	-8	4,585	-0.17%
2022/04/20	23	35.07	22	35.61	35.90	1	4,424	0.02%
2022/04/19	0	0.00	37	34.75	34.65	-37	4,419	-0.84%
2022/04/18	12	34.29	11	34.13	33.95	1	4,543	0.02%
2022/04/15	10	35.22	3	34.95	34.95	7	4,592	0.15%
2022/04/14	39	34.63	70	34.95	35.40	-31	4,677	-0.66%
2022/04/13	0	0.00	32	34.78	34.95	-32	4,706	-0.68%
2022/04/12	9	33.77	2	34.15	33.50	7	5,002	0.14%
2022/04/11	34.1	34.48	4	34.45	34.00	30.1	5,567	0.54%
2022/04/08	1	35.20	2	35.38	35.40	-1	5,551	-0.02%
2022/04/07	8	35.86	3	35.82	34.90	5	5,572	0.09%
2022/04/06	40.1	37.05	5.1	36.83	36.80	35	5,606	0.62%
2022/04/01	2	36.70	17.5	37.07	37.30	-15.5	5,591	-0.28%
2022/03/31	38.3	37.16	21.2	37.22	36.85	17.1	5,538	0.31%
2022/03/30	52	37.11	33	37.48	36.50	19	5,398	0.35%
2022/03/28	1	34.00	0	0.00	34.35	1	5,102	0.02%
2022/03/25	1	34.80	1	34.70	34.55	0	5,198	0.00%
2022/03/24	23	35.59	22	35.35	35.40	1	5,192	0.02%
2022/03/23	26	35.14	3	35.13	35.85	23	5,141	0.45%
2022/03/22	1	34.45	1	34.40	34.45	0	5,173	0.00%
2022/03/21	16.1	34.97	1	34.35	34.35	15.1	5,248	0.29%
2022/03/18	1.1	34.17	2	34.08	34.50	-0.9	5,348	-0.02%
2022/03/17	3	33.38	3	33.22	33.65	0	5,419	0.00%
2022/03/16	7.1	32.05	16.1	31.81	32.00	-9	5,540	-0.16%
2022/03/15	2.2	32.82	8	32.65	32.25	-5.8	5,678	-0.10%
2022/03/14	3.1	33.60	3	33.50	33.45	0.1	5,776	0.00%
2022/03/11	3.1	33.51	2	33.95	33.65	1.1	5,927	0.02%
2022/03/10	0.5	33.42	6	33.53	33.55	-5.5	6,021	-0.09%
2022/03/09	2.1	32.46	1	32.75	32.60	1.1	6,205	0.02%
2022/03/08	11.1	32.66	9	32.96	31.90	2.1	6,357	0.03%
2022/03/07	1.1	33.40	3.2	33.29	33.20	-2.1	6,523	-0.03%
2022/03/04	0	35.25	2	35.10	34.90	-2	6,723	-0.03%
2022/03/03	3	35.65	11	35.79	35.45	-8	6,889	-0.12%
2022/03/02	1.2	35.48	2	35.65	35.65	-0.8	7,050	-0.01%
2022/03/01	4	34.45	24	34.27	34.70	-20	7,240	-0.28%
2022/02/25	2.2	33.88	6	33.80	33.80	-3.8	7,377	-0.05%
2022/02/24	23.2	33.88	28	33.96	33.50	-4.8	7,578	-0.06%
2022/02/23	22	34.67	5	34.60	34.65	17	7,656	0.22%
2022/02/22	8.2	34.58	13	34.81	34.45	-4.9	7,912	-0.06%
2022/02/21	2.1	35.52	2	35.40	35.40	0.1	8,381	0.00%
2022/02/18	5.2	35.56	1	35.75	35.80	4.2	9,702	0.04%
2022/02/17	5	36.20	2	36.20	35.95	3	10,065	0.03%
2022/02/16	25	36.64	9	36.67	36.30	16	10,956	0.15%
2022/02/15	3	36.42	13	36.43	36.25	-10	11,511	-0.09%
2022/02/14	3.2	35.18	0	0.00	34.90	3.2	11,760	0.03%
2022/02/11	0	0.00	20	36.15	36.10	-20	11,941	-0.17%
2022/02/10	4	36.50	3	36.38	36.40	1	12,319	0.01%
2022/02/09	9	36.50	3	36.33	36.70	6	12,438	0.05%
2022/02/08	6	35.63	4	35.80	35.80	2	12,686	0.02%
2022/02/07	0	35.45	1	34.80	35.75	-1	13,044	-0.01%
2022/01/26	6	33.93	8	33.93	33.75	-2	13,683	-0.01%
2022/01/25	6.5	34.18	1	34.75	33.70	5.5	15,412	0.04%
2022/01/24	1	33.85	6	34.91	34.95	-5	15,995	-0.03%
2022/01/21	0.5	35.19	2	35.80	35.00	-1.5	16,155	-0.01%
2022/01/20	2	36.10	3	36.17	36.10	-1	16,284	-0.01%
2022/01/19	2	36.10	6	36.19	36.10	-4	16,426	-0.02%
2022/01/18	4.1	36.84	2	36.75	36.50	2.1	16,785	0.01%
2022/01/17	3	35.82	11	36.40	36.90	-8	17,040	-0.05%
2022/01/14	5.2	35.26	23.2	35.55	35.50	-18	17,516	-0.10%
2022/01/13	9	36.13	0	0.00	36.05	9	17,827	0.05%
2022/01/12	13	36.51	8	36.44	36.30	5	17,937	0.03%
2022/01/11	13.2	36.67	10	36.91	36.35	3.2	18,098	0.02%
2022/01/10	7.3	37.36	27	37.00	37.05	-19.7	18,078	-0.11%
2022/01/07	8	38.15	6	37.99	37.45	2	18,091	0.01%
2022/01/06	36.1	38.70	4	38.69	39.10	32.1	17,986	0.18%
2022/01/05	30.1	39.79	14	40.03	39.20	16.1	17,999	0.09%
2022/01/04	71.1	40.45	91	40.14	41.30	-20	17,754	-0.11%
2022/01/03	4	38.75	2	38.60	38.60	2	17,259	0.01%
2021/12/30	27	38.76	0	0.00	38.85	27	17,319	0.16%
2021/12/29	10	39.11	8	39.28	39.00	2	17,393	0.01%
2021/12/28	4.3	38.89	8	38.98	39.00	-3.7	17,464	-0.02%
2021/12/27	4	38.64	2	38.73	38.85	2	17,587	0.01%
2021/12/24	2	38.68	12	38.62	38.45	-10	17,767	-0.06%
2021/12/23	4	38.95	23	38.98	38.75	-19	17,803	-0.11%
2021/12/22	3	38.90	23	38.90	38.80	-20	17,907	-0.11%
2021/12/21	12	38.89	10.2	38.99	38.80	1.8	18,165	0.01%
2021/12/20	12	38.20	38	38.20	38.30	-26	18,233	-0.14%
2021/12/17	4.1	38.54	0	0.00	38.35	4.1	18,282	0.02%
2021/12/16	13	39.06	6	39.20	39.25	7	18,301	0.04%
2021/12/15	8.3	38.66	8	38.53	38.90	0.3	18,308	0.00%
2021/12/14	3.3	38.25	14	38.65	38.05	-10.7	18,310	-0.06%
2021/12/13	10	38.71	10	38.61	38.55	0	18,304	0.00%
2021/12/10	12	39.38	7	39.41	39.20	5	18,346	0.03%
2021/12/09	54	40.95	50	40.92	40.40	4	18,419	0.02%
2021/12/08	9	40.67	19	40.93	40.60	-10	18,360	-0.05%
2021/12/07	11	40.93	12	41.01	40.65	-1	18,450	-0.01%
2021/12/06	22	40.77	5	40.86	40.80	17	18,441	0.09%
2021/12/03	24	41.31	19	41.21	41.25	5	18,607	0.03%
2021/12/02	37	41.08	28.1	40.91	40.30	8.9	18,681	0.05%
2021/12/01	19	41.01	29	41.20	41.40	-10	18,887	-0.05%
2021/11/30	26	39.38	27	40.02	41.60	-1	19,204	-0.01%
2021/11/29	23	38.30	20	38.41	38.90	3	20,669	0.01%
2021/11/26	15.3	39.37	16	38.75	38.55	-0.7	21,153	0.00%
2021/11/25	50.1	40.77	38.3	40.39	40.15	11.8	21,179	0.06%
2021/11/24	14	39.60	11.3	39.66	39.60	2.7	21,052	0.01%
2021/11/23	43	40.13	46.5	40.13	39.90	-3.5	21,047	-0.02%
2021/11/22	36	41.11	51	41.28	41.15	-15	21,010	-0.07%
2021/11/19	12	41.60	22	41.21	40.80	-10	21,284	-0.05%
2021/11/18	73	42.23	28	42.21	41.40	45	21,203	0.21%
2021/11/17	97.7	43.31	115	43.34	42.35	-17.4	20,858	-0.08%	大賣/
2021/11/16	46	41.57	66.1	41.25	41.25	-20.1	19,717	-0.10%
2021/11/15	127	41.98	87	42.34	41.05	40	19,620	0.20%	大買/
2021/11/12	77.1	40.88	56.5	40.85	41.00	20.6	18,949	0.11%
2021/11/11	20	39.92	22	39.80	39.15	-2	18,495	-0.01%
2021/11/10	20	39.24	15	39.31	39.60	5	18,399	0.03%
2021/11/09	23.2	39.46	41	39.64	39.65	-17.8	18,452	-0.10%
2021/11/08	10	38.78	7	38.59	38.55	3	18,199	0.02%
2021/11/05	20.2	38.63	20	38.82	39.10	0.2	18,422	0.00%
2021/11/04	32	39.77	45	39.63	38.90	-13	18,472	-0.07%
2021/11/03	70.2	40.30	30.4	39.31	39.85	39.8	18,472	0.22%
2021/11/02	116.1	42.70	140.3	42.78	40.80	-24.2	18,042	-0.13%	大買/大賣/
2021/11/01	23.5	39.07	31	38.55	39.85	-7.6	16,524	-0.05%
2021/10/29	20	37.20	6	37.33	37.00	14	16,330	0.09%
2021/10/28	7	37.24	26	37.42	36.75	-19	16,435	-0.12%
2021/10/27	15	36.69	16	36.78	36.60	-1	16,897	-0.01%
2021/10/26	37	37.70	23.2	37.91	37.05	13.8	17,415	0.08%
2021/10/25	15	37.19	17	37.05	37.15	-2	17,709	-0.01%
2021/10/22	37	37.08	45	37.21	37.60	-8	18,459	-0.04%
2021/10/21	39	36.57	27.2	36.41	35.60	11.8	19,126	0.06%
2021/10/20	9	35.59	9.2	35.47	36.05	-0.2	19,840	0.00%
2021/10/19	12	35.33	28	35.03	35.25	-16	21,324	-0.08%
2021/10/18	20	34.17	8	33.75	33.75	12	24,167	0.05%
2021/10/15	12.1	33.65	3.2	33.75	34.00	8.9	25,658	0.03%
2021/10/14	0	0.00	1	32.60	32.60	-1	26,229	0.00%
2021/10/13	3.2	32.44	12	32.17	32.00	-8.8	26,992	-0.03%
2021/10/12	6.1	33.98	4	33.24	33.15	2.1	27,638	0.01%
2021/10/08	8	34.90	11	34.67	34.55	-3	28,093	-0.01%
2021/10/07	2	34.10	27	34.56	34.70	-25	28,820	-0.09%
2021/10/06	22	33.66	8	33.72	33.10	14	31,899	0.04%
2021/10/05	6.1	33.59	13.1	33.03	33.25	-7	33,099	-0.02%
2021/10/04	7	33.79	20.1	33.57	32.00	-13.1	33,868	-0.04%
2021/10/01	9	33.98	69	34.12	33.60	-60	34,108	-0.18%
2021/09/30	11	36.15	13	36.12	36.05	-2	34,293	-0.01%
2021/09/29	7.1	36.27	18	36.35	36.05	-10.9	34,450	-0.03%
2021/09/28	81	37.48	60	37.63	37.60	21	34,776	0.06%
2021/09/27	2.3	36.72	18	36.93	37.05	-15.7	34,636	-0.05%
2021/09/24	5	36.35	1	36.15	36.00	4	34,690	0.01%
2021/09/23	1	36.40	0	0.00	36.00	1	34,911	0.00%
2021/09/22	15	36.35	8	36.48	36.10	7	35,592	0.02%
2021/09/16	6	37.55	4	37.49	37.00	2	36,613	0.01%
2021/09/15	14	37.49	7	37.71	37.25	7	36,646	0.02%
2021/09/14	11	37.86	10	38.36	38.50	1	36,735	0.00%
2021/09/13	7	38.13	3	38.25	37.85	4	36,718	0.01%
2021/09/10	15	38.18	8	38.68	38.65	7	36,799	0.02%
2021/09/09	7	37.74	6	37.62	38.30	1	36,814	0.00%
2021/09/08	25	37.99	12	38.13	37.40	13	36,885	0.04%
2021/09/07	23.6	38.14	35.2	38.76	38.65	-11.6	36,887	-0.03%
2021/09/06	38.1	40.14	34.1	40.49	39.10	4	36,978	0.01%
2021/09/03	45.2	41.53	42	41.73	41.70	3.2	37,159	0.01%
2021/09/02	219.2	43.30	168.4	43.32	40.60	50.8	37,520	0.14%	大買/大賣/
2021/09/01	81.6	40.36	88	40.40	42.05	-6.4	36,735	-0.02%
2021/08/31	33	38.78	39	38.51	39.30	-6	36,422	-0.02%
2021/08/30	11.1	38.01	8	37.95	37.75	3.1	36,581	0.01%
2021/08/27	12	38.38	3	38.23	37.85	9	36,773	0.02%
2021/08/26	4	38.53	11	38.69	38.35	-7	36,824	-0.02%
2021/08/25	29.1	38.60	25.1	38.82	38.30	4	36,876	0.01%
2021/08/24	36.1	38.11	11	37.96	37.50	25.1	36,777	0.07%
2021/08/23	14	38.34	23	38.37	38.55	-9	36,876	-0.02%
2021/08/20	16	36.89	5	37.03	37.05	11	37,038	0.03%
2021/08/19	20.5	37.63	26	37.22	36.50	-5.5	37,228	-0.01%
2021/08/18	30.1	35.53	35.1	36.31	37.60	-5.1	37,207	-0.01%
2021/08/17	16	36.92	29.3	35.96	35.15	-13.3	37,852	-0.04%
2021/08/16	14	37.81	15	37.61	37.50	-1	37,897	0.00%
2021/08/13	15.3	38.66	5	38.42	37.40	10.3	37,806	0.03%
2021/08/12	7.1	39.15	13.5	39.34	39.45	-6.4	37,796	-0.02%
2021/08/11	16.2	39.20	19	38.98	38.20	-2.8	37,955	-0.01%
2021/08/10	32.2	40.11	34.3	40.37	40.45	-2.1	37,974	-0.01%
2021/08/09	12	41.34	45.1	41.65	40.30	-33.1	37,904	-0.09%
2021/08/06	23	42.83	21	42.69	42.15	2	37,815	0.01%
2021/08/05	18	43.69	21.1	43.42	43.05	-3.1	38,084	-0.01%
2021/08/04	49.1	43.73	139.1	43.69	43.30	-90	38,435	-0.23%	大賣/
2021/08/03	32.3	43.18	24.5	43.21	43.40	7.8	38,377	0.02%
2021/08/02	100.4	43.74	39.2	43.68	42.85	61.2	38,306	0.16%
2021/07/30	50	43.72	31.3	43.75	43.40	18.8	38,010	0.05%
2021/07/29	40.3	43.54	88	43.19	43.10	-47.8	37,638	-0.13%
2021/07/28	72.2	41.82	101.6	41.75	42.45	-29.4	37,375	-0.08%	大賣/
2021/07/27	109.2	45.33	137	44.93	43.40	-27.8	37,014	-0.07%	大買/大賣/
2021/07/26	97	46.46	165.2	46.56	46.50	-68.2	37,296	-0.18%	大賣/
2021/07/23	183.7	45.96	146	45.82	44.90	37.7	38,235	0.10%	大買/大賣/
2021/07/22	456.7	44.51	300.6	44.68	44.70	156.1	36,872	0.42%	大買/大賣/鉅額交易
2021/07/21	103	43.35	358.7	43.83	43.90	-255.7	34,037	-0.75%	大買/大賣/鉅額交易
2021/07/20	68	38.44	80	38.51	39.95	-12	32,699	-0.04%
2021/07/19	97	39.31	67.8	39.04	38.95	29.2	32,374	0.09%
2021/07/16	43.2	38.37	58	38.26	38.90	-14.8	32,135	-0.05%
2021/07/15	88.9	36.38	72.5	36.43	37.40	16.4	31,890	0.05%
2021/07/14	285.3	37.10	120.7	36.41	36.30	164.6	32,698	0.50%	大買/大賣/鉅額交易
2021/07/13	419	39.94	257.5	39.67	37.30	161.5	32,442	0.50%	大買/大賣/鉅額交易
2021/07/12	39.3	37.92	240.8	38.28	38.30	-201.5	29,554	-0.68%	大賣/鉅額交易
2021/07/09	135	33.47	126	33.98	34.85	9	28,571	0.03%	大買/大賣/
2021/07/08	32.2	32.98	15	33.24	32.85	17.2	28,148	0.06%
2021/07/07	82	32.83	47	33.00	32.70	35	28,156	0.12%
2021/07/06	18	32.45	33	32.52	32.30	-15	28,388	-0.05%
2021/07/05	30.1	32.65	69	32.67	33.00	-39	28,575	-0.14%
2021/07/02	65	31.72	9	31.74	31.80	56	28,580	0.20%
2021/07/01	34	31.59	12	31.35	31.10	22	29,544	0.07%
2021/06/30	30	31.85	9	31.83	31.75	21	30,540	0.07%
2021/06/29	99.2	32.65	42.1	32.67	31.95	57.1	31,149	0.18%
2021/06/28	46.1	33.55	96	33.77	33.95	-49.9	30,862	-0.16%
2021/06/25	35	32.39	31	32.37	32.00	4	30,669	0.01%
2021/06/24	15	31.97	11	31.86	31.95	4	30,690	0.01%
2021/06/23	14.1	31.81	44	31.83	31.95	-29.9	30,916	-0.10%
2021/06/22	13	31.40	11.4	32.13	30.90	1.7	31,361	0.01%
2021/06/21	34	31.56	19	31.78	31.60	15	32,370	0.05%
2021/06/18	26	32.20	34	32.23	31.85	-8	34,039	-0.02%
2021/06/17	7.4	31.83	27	31.46	32.40	-19.7	34,686	-0.06%
2021/06/16	19	31.60	29	31.68	31.35	-10	34,671	-0.03%
2021/06/15	131	32.63	128	32.46	32.40	3	34,743	0.01%	大買/大賣/
2021/06/11	48	32.16	34	32.18	32.45	14	34,893	0.04%
2021/06/10	104	32.06	35	32.12	31.70	69	34,575	0.20%	大買/
2021/06/09	63	31.72	71	31.80	32.25	-8	34,075	-0.02%
2021/06/08	13	30.92	114	30.94	30.90	-101	33,380	-0.30%	大賣/鉅額交易
2021/06/07	36	30.60	32.4	30.35	29.90	3.7	33,281	0.01%
2021/06/04	58	30.26	23	30.25	30.45	35	33,080	0.11%
2021/06/03	101	30.00	109	30.17	30.10	-8	32,982	-0.02%	大買/大賣/
2021/06/02	49	29.57	13	29.88	29.55	36	32,945	0.11%
2021/06/01	51	30.39	61	30.30	30.20	-10	32,837	-0.03%
2021/05/31	22	29.86	48	29.80	29.85	-26	32,706	-0.08%
2021/05/28	70	29.69	65	29.62	29.50	5	32,637	0.02%
2021/05/27	13	29.34	16.4	29.34	29.35	-3.4	32,590	-0.01%
2021/05/26	36.1	28.68	28.1	28.71	28.80	8	32,422	0.02%
2021/05/25	178.4	28.97	128	29.19	29.10	50.4	32,412	0.16%	大買/大賣/
2021/05/24	7	26.99	48	27.16	27.90	-41	31,818	-0.13%
2021/05/21	11	26.47	17	26.53	26.50	-6	31,924	-0.02%
2021/05/20	5	26.65	18	27.07	25.85	-13	32,323	-0.04%
2021/05/19	27	25.94	30.1	26.01	26.30	-3.1	32,599	-0.01%
2021/05/18	11	24.80	18	25.35	25.70	-7	33,039	-0.02%
2021/05/17	15	24.11	41	24.77	23.40	-26	33,063	-0.08%
2021/05/14	24	26.54	26	26.32	25.95	-2	32,994	-0.01%
2021/05/13	27	26.02	30	25.67	26.05	-3	32,962	-0.01%
2021/05/12	52	26.19	38	26.08	25.30	14	32,685	0.04%
2021/05/11	40	28.76	26	28.13	27.90	14	32,489	0.04%
2021/05/10	44	30.69	9	30.68	30.50	35	33,017	0.11%
2021/05/07	61	30.69	19	30.80	31.20	42	35,030	0.12%
2021/05/06	21	29.75	25	29.84	29.55	-4	35,368	-0.01%
2021/05/05	33	30.93	17	30.72	29.80	16	35,727	0.04%
2021/05/04	73.4	30.58	52	29.79	30.45	21.3	35,985	0.06%
2021/05/03	134	33.89	59	33.15	32.20	75	35,869	0.21%	大買/
2021/04/29	127	33.94	166.2	33.93	35.05	-39.2	35,279	-0.11%	大買/大賣/
2021/04/28	28	31.99	41	32.10	31.90	-13	34,789	-0.04%
2021/04/27	17	31.78	13	31.72	31.75	4	36,626	0.01%
2021/04/26	35	32.19	13	32.33	32.15	22	37,864	0.06%
2021/04/23	26	32.09	32	31.89	32.15	-6	38,967	-0.02%
2021/04/22	37	32.16	39	32.41	30.80	-2	39,286	-0.01%
2021/04/21	69	33.39	65.1	33.24	33.05	3.9	39,685	0.01%
2021/04/20	94.8	33.72	154.1	33.70	33.75	-59.3	41,249	-0.14%	大賣/
2021/04/19	82	31.62	101	31.80	32.25	-19	41,999	-0.05%	大賣/
2021/04/16	48	30.98	8.1	31.02	30.95	39.9	42,586	0.09%
2021/04/15	45.1	30.79	47.2	30.87	31.30	-2.1	42,652	0.00%
2021/04/14	32.1	30.04	28.1	29.24	30.10	4	42,856	0.01%
2021/04/13	46	31.51	63	31.51	30.90	-17	42,534	-0.04%
2021/04/12	128.1	31.25	100.7	31.52	30.95	27.4	42,290	0.06%	大買/
2021/04/09	38.5	33.09	45.4	32.96	32.40	-6.9	41,776	-0.02%
2021/04/08	68	33.30	60	33.31	32.85	8	41,548	0.02%
2021/04/07	265.1	34.21	155.2	33.83	33.15	109.9	41,705	0.26%	大買/大賣/鉅額交易
2021/04/06	134	32.95	149.6	33.15	34.10	-15.6	41,049	-0.04%	大買/大賣/
2021/04/01	86	31.15	130.2	30.97	31.05	-44.2	40,359	-0.11%	大賣/
2021/03/31	27	30.65	36	30.70	30.00	-9	39,621	-0.02%
2021/03/30	57.5	30.64	52	30.62	30.90	5.5	39,344	0.01%
2021/03/29	23	29.77	25	29.74	29.55	-2	38,674	-0.01%
2021/03/26	37	29.64	19	29.54	29.30	18	38,476	0.05%
2021/03/25	51	30.31	65	30.03	29.60	-14	38,239	-0.04%
2021/03/24	154	31.08	206.1	31.26	30.50	-52.1	37,772	-0.14%	大買/大賣/
2021/03/23	199.2	30.78	198.1	30.60	30.90	1.1	36,947	0.00%	大買/大賣/
2021/03/22	46	27.09	89.1	27.22	28.80	-43.1	35,152	-0.12%
2021/03/19	31.6	25.68	20	25.73	26.25	11.6	34,362	0.03%
2021/03/18	12	26.20	39	26.21	26.00	-27	34,244	-0.08%
2021/03/17	62	26.12	39.1	26.31	26.25	22.9	34,074	0.07%
2021/03/16	34	25.63	23	25.69	25.75	11	33,715	0.03%
2021/03/15	54	25.56	48.1	25.40	25.40	5.9	33,655	0.02%
2021/03/12	32	25.06	7	25.59	24.85	25	33,501	0.07%
2021/03/11	20	25.22	27.2	25.09	25.40	-7.2	34,099	-0.02%
2021/03/10	20	24.03	12	24.40	23.95	8	34,468	0.02%
2021/03/09	16.2	23.74	12	23.75	23.90	4.2	34,459	0.01%
2021/03/08	8	24.49	3	25.13	24.25	5	34,373	0.01%
2021/03/05	4	24.65	20	24.70	24.75	-16	34,369	-0.05%
2021/03/04	5	24.83	4	25.35	24.70	1	34,334	0.00%
2021/03/03	10	25.28	12	25.17	25.30	-2	34,611	-0.01%
2021/03/02	18	25.90	15	25.91	25.55	3	34,445	0.01%
2021/02/26	27	25.59	36	25.57	25.75	-9	34,261	-0.03%
2021/02/25	24	25.63	15	25.87	25.50	9	34,209	0.03%
2021/02/24	25	25.53	25	25.82	25.45	0	34,275	0.00%
2021/02/23	27	26.09	48	26.15	26.05	-21	34,263	-0.06%
2021/02/22	111	27.04	26	27.22	26.80	85	34,238	0.25%	大買/
2021/02/19	62	26.45	63	26.55	26.65	-1	33,748	0.00%
2021/02/18	83	26.08	115.3	26.15	26.50	-32.3	33,377	-0.10%	大賣/
2021/02/17	45	24.92	29	25.03	24.90	16	32,857	0.05%
2021/02/05	23.2	24.05	21	24.01	23.80	2.2	32,472	0.01%
2021/02/04	20	24.46	12	24.25	23.90	8	32,275	0.02%
2021/02/03	3	24.23	5	24.15	24.30	-2	32,059	-0.01%
2021/02/02	18	24.14	31	24.25	24.15	-13	31,898	-0.04%
2021/02/01	106	24.59	79	24.49	23.80	27	31,660	0.09%	大買/
2021/01/29	319.4	26.96	295	27.19	25.10	24.4	30,816	0.08%	大買/大賣/
2021/01/28	91.1	25.46	83	25.66	25.80	8.1	28,568	0.03%
2021/01/27	49.1	25.68	81	25.76	25.60	-31.9	27,891	-0.11%
2021/01/26	62	25.61	61.3	25.53	25.00	0.7	27,254	0.00%
2021/01/25	119	25.13	130	25.32	25.15	-11	26,603	-0.04%	大買/大賣/
2021/01/22	61.2	25.02	95	25.19	25.25	-33.8	26,066	-0.13%
2021/01/21	198	25.66	133.4	25.99	25.10	64.6	25,197	0.26%	大買/大賣/
2021/01/20	201.4	25.72	200.1	25.57	24.65	1.3	23,693	0.01%	大買/大賣/
2021/01/19	60	26.32	54.2	26.66	27.20	5.8	21,667	0.03%
2021/01/18	128.5	23.74	482.2	24.29	24.75	-353.7	20,346	-1.74%	大買/大賣/鉅額交易
2021/01/15	58.1	22.58	42	22.27	22.50	16.1	19,028	0.08%
2021/01/14	182	23.12	172.1	23.23	23.00	9.9	18,428	0.05%	大買/大賣/
2021/01/13	240	22.34	178	22.49	23.40	62	17,516	0.35%	大買/大賣/
2021/01/12	93.2	22.06	177.2	22.30	22.45	-84	15,549	-0.54%	大賣/
2021/01/11	61.3	19.91	108	19.98	20.45	-46.7	13,671	-0.34%	大賣/
2021/01/08	53	18.86	23	18.55	18.60	30	12,564	0.24%
2021/01/07	38	18.56	44	18.69	18.45	-6	12,293	-0.05%
2021/01/06	9.2	17.71	2.2	18.01	17.75	7.1	11,846	0.06%
2021/01/05	29	18.09	6	18.04	18.05	23	11,715	0.20%
2021/01/04	12	18.55	36.3	18.54	18.50	-24.3	11,613	-0.21%
2020/12/31	17	18.61	14	18.48	18.30	3	11,740	0.03%
2020/12/30	27	18.69	129	18.53	18.60	-102	11,563	-0.88%	大賣/鉅額交易
2020/12/29	130	18.25	33	18.24	18.10	97	10,972	0.88%	大買/
2020/12/28	6	17.75	49	17.78	18.30	-43	10,507	-0.41%
2020/12/25	2.2	17.25	0	0.00	17.30	2.2	9,995	0.02%
2020/12/24	11	17.37	4	17.36	17.45	7	9,851	0.07%
2020/12/23	4.1	16.78	2	16.70	16.80	2.1	9,704	0.02%
2020/12/22	21.1	16.69	1	17.05	16.45	20.1	9,834	0.20%
2020/12/21	9.2	16.95	50	17.05	16.95	-40.8	9,927	-0.41%
2020/12/18	31	17.18	7	17.10	17.10	24	10,233	0.23%
2020/12/17	12.1	17.47	29.1	17.42	17.65	-17	10,274	-0.17%
2020/12/16	0	0.00	5	17.07	16.95	-5	10,266	-0.05%
2020/12/15	15	16.82	3	16.82	16.65	12	10,405	0.12%
2020/12/14	5.1	17.26	6	17.28	17.15	-0.9	10,400	-0.01%
2020/12/11	6	17.25	16	17.31	17.20	-10	10,518	-0.10%
2020/12/10	6	16.83	6	17.00	16.75	0	10,700	0.00%
2020/12/09	13	17.18	14	17.11	17.45	-1	10,629	-0.01%
2020/12/08	17.2	17.05	35	17.01	17.05	-17.8	10,524	-0.17%
2020/12/07	90	18.69	10	17.76	17.65	80	10,374	0.77%
2020/12/04	35.1	17.30	113	16.89	17.35	-77.9	9,681	-0.80%	大賣/
2020/12/03	3	15.97	13	16.26	15.85	-10	9,117	-0.11%
2020/12/02	13	15.91	26	15.90	16.05	-13	9,171	-0.14%
2020/12/01	1	15.85	6	15.93	15.95	-5	9,151	-0.05%
2020/11/30	27	15.73	25	15.58	15.60	2	9,051	0.02%
2020/11/27	52	15.99	30	15.73	15.75	22	9,069	0.24%
2020/11/26	0	0.00	7	15.47	15.45	-7	8,817	-0.08%
2020/11/25	1	15.45	6	15.33	15.30	-5	8,760	-0.06%
2020/11/24	7	15.16	17	15.23	15.05	-10	8,651	-0.12%
2020/11/23	8	15.61	7	15.59	15.50	1	8,496	0.01%
2020/11/20	14	15.45	8	15.34	15.75	6	8,207	0.07%
2020/11/19	3	15.10	31	15.16	15.55	-28	7,947	-0.35%
2020/11/18	3	14.93	2	14.85	14.85	1	7,645	0.01%
2020/11/17	5	15.04	8	15.15	14.85	-3	7,635	-0.04%
2020/11/16	5	14.96	28	14.89	14.95	-23	7,625	-0.30%
2020/11/12	2	14.25	0	0.00	14.30	2	7,604	0.03%
2020/11/11	6	14.47	3	14.53	14.45	3	7,824	0.04%
2020/11/10	19	14.65	0	0.00	14.65	19	7,850	0.24%
2020/11/09	1	15.10	18	15.01	15.10	-17	7,770	-0.22%
2020/11/06	1	14.40	2	14.55	14.55	-1	7,636	-0.01%
2020/11/05	3	14.35	11	14.35	14.25	-8	7,691	-0.10%
2020/11/04	0	0.00	2	14.38	14.35	-2	7,775	-0.03%
2020/11/03	12	14.35	10	14.25	14.35	2	7,764	0.03%
2020/11/02	4	14.00	16	13.95	13.95	-12	7,761	-0.15%
2020/10/30	0	0.00	1	14.25	14.10	-1	7,799	-0.01%
2020/10/29	6	14.08	5	14.35	14.35	1	7,783	0.01%
2020/10/28	1	14.50	1	14.30	14.35	0	7,770	0.00%
2020/10/26	14	15.04	13	15.09	15.00	1	7,745	0.01%
2020/10/23	0	0.00	6	14.78	14.80	-6	7,649	-0.08%
2020/10/22	0	0.00	11	14.85	14.75	-11	7,754	-0.14%
2020/10/21	0	0.00	2	14.88	14.85	-2	7,710	-0.03%
2020/10/20	8	14.99	29	14.75	14.90	-21	7,685	-0.27%
2020/10/19	16	14.86	17	14.87	14.85	-1	7,633	-0.01%
2020/10/16	5	14.65	5	14.40	14.30	0	7,607	0.00%
2020/10/15	5	14.72	21	14.63	14.65	-16	7,670	-0.21%
2020/10/14	33	14.54	4	14.63	14.55	29	7,604	0.38%
2020/10/13	0	0.00	8	14.39	14.40	-8	7,542	-0.11%
2020/10/12	23	14.37	17	14.31	14.30	6	7,481	0.08%
2020/10/08	14	14.31	5	14.55	14.50	9	7,420	0.12%
2020/10/07	0	0.00	10	13.80	13.85	-10	7,160	-0.14%
2020/10/06	1	13.90	4	13.85	13.80	-3	7,165	-0.04%
2020/10/05	0	0.00	12	13.41	13.45	-12	7,184	-0.17%
2020/09/30	22	13.45	0	0.00	13.50	22	7,240	0.30%
2020/09/29	3	13.50	0	0.00	13.40	3	7,339	0.04%
2020/09/28	34	13.56	0	0.00	13.55	34	7,387	0.46%
2020/09/25	15	13.72	11	13.85	13.45	4	7,431	0.05%
2020/09/24	4	14.15	27	14.23	13.85	-23	7,279	-0.32%
2020/09/23	40	14.87	23	14.48	14.45	17	7,098	0.24%
2020/09/22	0	0.00	37	14.75	14.85	-37	6,737	-0.55%
2020/09/21	21	14.87	39	15.01	14.50	-18	6,512	-0.28%
2020/09/18	2	14.63	10	14.59	14.80	-8	6,267	-0.13%
2020/09/17	0	0.00	15	14.12	14.25	-15	6,221	-0.24%
2020/09/16	20	14.25	21	14.06	14.10	-1	6,800	-0.01%
2020/09/15	57	14.06	27	13.95	14.30	30	6,620	0.45%
2020/09/14	21	13.62	7	13.61	13.75	14	6,339	0.22%
2020/09/11	0	0.00	10	13.65	13.35	-10	6,260	-0.16%
2020/09/09	23	13.51	11	13.47	13.80	12	6,106	0.20%
2020/09/08	4	13.24	2	13.40	13.25	2	5,988	0.03%
2020/09/07	3	13.53	4	13.53	13.40	-1	5,936	-0.02%
2020/09/04	5	13.28	10	13.25	13.25	-5	5,770	-0.09%
2020/09/03	0	0.00	8	13.11	13.05	-8	5,723	-0.14%
2020/09/02	4	12.93	0	0.00	12.85	4	5,662	0.07%
2020/09/01	13	12.94	9	12.93	13.15	4	5,580	0.07%
2020/08/31	0	0.00	20	12.40	12.40	-20	5,402	-0.37%
2020/08/28	5	12.40	1	12.40	12.35	4	5,451	0.07%
2020/08/27	0	0.00	30	12.50	12.40	-30	5,582	-0.54%
2020/08/26	5	12.50	15	12.48	12.50	-10	5,637	-0.18%
2020/08/24	5	12.25	20	12.15	12.25	-15	5,898	-0.25%
2020/08/21	15	12.22	0	0.00	12.25	15	6,054	0.25%
2020/08/20	4	12.65	12	12.24	11.90	-8	6,181	-0.13%
2020/08/19	22	13.00	2	13.13	12.80	20	6,033	0.33%
2020/08/18	24	13.43	20	13.26	13.30	4	5,918	0.07%
2020/08/17	33	13.22	2	13.35	13.30	31	5,829	0.53%
2020/08/13	5	12.60	1	12.65	12.60	4	5,681	0.07%
2020/08/12	1	12.60	0	0.00	12.55	1	5,981	0.02%
2020/08/11	7	12.56	5	12.87	12.50	2	5,960	0.03%
2020/08/10	5	12.57	10	12.64	12.80	-5	5,888	-0.08%
2020/08/07	2	12.30	1	12.35	12.30	1	5,860	0.02%
2020/08/06	1	12.45	1	12.40	12.40	0	5,846	0.00%
2020/08/05	2	12.53	9	12.55	12.50	-7	5,828	-0.12%
2020/08/04	0	0.00	20	12.45	12.40	-20	5,783	-0.35%
2020/08/03	2	12.25	4	12.36	12.25	-2	5,776	-0.03%
2020/07/31	4	12.58	7	12.63	12.30	-3	5,777	-0.05%
2020/07/29	0	0.00	4	12.10	12.20	-4	5,704	-0.07%
2020/07/28	10	12.38	5	12.74	12.00	5	5,652	0.09%
2020/07/24	4	12.38	5	12.48	12.30	-1	5,494	-0.02%
2020/07/22	25	12.76	34	12.68	12.70	-9	5,481	-0.16%
2020/07/21	3	12.13	0	0.00	12.35	3	5,320	0.06%
2020/07/20	1	11.45	0	0.00	11.75	1	5,205	0.02%
2020/07/16	0	0.00	1	12.00	11.85	-1	5,173	-0.02%
2020/07/15	0	0.00	2	11.98	11.95	-2	5,155	-0.04%
2020/07/14	0	0.00	1	12.15	12.10	-1	5,146	-0.02%
2020/07/13	19	12.26	0	0.00	12.25	19	5,143	0.37%
2020/07/10	2	12.25	0	0.00	12.30	2	5,133	0.04%
2020/07/09	13	12.82	0	0.00	12.80	13	5,143	0.25%
2020/07/08	8	12.74	6	12.83	12.75	2	5,060	0.04%
2020/07/07	1	12.40	1	12.60	12.40	0	4,929	0.00%
2020/07/06	23	12.76	15	12.76	12.75	8	4,853	0.16%
2020/07/03	16	12.42	0	0.00	12.45	16	4,761	0.34%
2020/07/02	2	12.30	5	12.37	12.40	-3	4,707	-0.06%
2020/07/01	2	12.60	12	12.46	12.45	-10	4,675	-0.21%
2020/06/29	2	12.35	2	12.85	12.25	0	4,544	0.00%
2020/06/24	10	12.43	12	12.48	12.45	-2	4,384	-0.05%
2020/06/23	45	12.51	45	12.47	12.85	0	4,210	0.00%
2020/06/22	6	11.83	4	11.93	11.80	2	3,549	0.06%
2020/06/19	3	11.82	8	11.90	11.95	-5	3,526	-0.14%
2020/06/18	11	11.59	1	11.60	11.60	10	3,423	0.29%
2020/06/15	0	0.00	2	11.35	11.05	-2	3,437	-0.06%
2020/06/12	3	11.35	3	11.25	11.25	0	3,427	0.00%
2020/06/11	2	11.70	0	0.00	11.50	2	3,424	0.06%
2020/06/10	1	11.85	0	0.00	11.95	1	3,385	0.03%
2020/06/09	13	11.81	2	11.80	11.80	11	3,404	0.32%
2020/06/08	2	11.93	2	11.85	11.75	0	3,432	0.00%
2020/06/05	4	12.13	7	11.99	11.90	-3	3,389	-0.09%
2020/06/04	0	0.00	13	11.90	11.85	-13	3,366	-0.39%
2020/06/03	8	12.12	47	12.03	12.20	-39	3,330	-1.17%
2020/06/02	36	11.90	8	11.75	11.70	28	3,192	0.88%
2020/06/01	28	11.74	14	11.82	12.05	14	3,124	0.45%
2020/05/29	0	0.00	5	11.20	11.15	-5	2,810	-0.18%
2020/05/28	0	0.00	16	11.36	11.25	-16	2,799	-0.57%
2020/05/27	20	11.19	22	10.87	11.45	-2	2,624	-0.08%
2020/05/26	10	10.77	6	10.71	10.75	4	2,462	0.16%
2020/05/25	4	10.65	4	10.60	10.55	0	2,457	0.00%
2020/05/22	4	10.81	1	10.85	10.70	3	2,451	0.12%
2020/05/21	0	0.00	4	10.85	10.80	-4	2,429	-0.16%
2020/05/20	20	11.05	50	11.20	10.95	-30	2,382	-1.26%
2020/05/19	66	10.63	19	10.55	11.15	47	2,225	2.11%
2020/05/14	3	10.35	4	10.45	10.50	-1	1,853	-0.05%
2020/05/12	2	10.50	0	0.00	10.45	2	1,784	0.11%
2020/05/08	0	0.00	1	10.35	10.35	-1	1,765	-0.06%
2020/05/07	1	10.45	5	10.50	10.50	-4	1,758	-0.23%
2020/05/05	2	10.33	0	0.00	10.40	2	1,697	0.12%
2020/05/04	2	10.35	2	10.25	10.35	0	1,707	0.00%
2020/04/30	2	10.55	0	0.00	10.60	2	1,724	0.12%
2020/04/24	12	10.19	2	10.40	10.10	10	1,821	0.55%
2020/04/23	6	10.15	0	0.00	10.20	6	1,793	0.33%
2020/04/17	0	0.00	2	10.10	10.05	-2	1,861	-0.11%
2020/04/16	2	10.08	0	0.00	10.10	2	1,844	0.11%
2020/04/15	0	0.00	3	10.15	10.15	-3	1,828	-0.16%
2020/04/14	0	0.00	3	9.98	10.15	-3	1,821	-0.16%
2020/04/10	0	0.00	3	9.53	9.61	-3	1,886	-0.16%
2020/04/07	2	9.25	0	0.00	9.26	2	2,008	0.10%
2020/04/06	3	9.06	3	9.03	9.15	0	2,079	0.00%
2020/04/01	1	8.82	0	0.00	8.84	1	2,218	0.05%
2020/03/31	1	8.59	1	8.73	8.61	0	2,235	0.00%
2020/03/30	1	8.27	0	0.00	8.60	1	2,234	0.04%
2020/03/27	1	8.68	3	8.80	8.60	-2	2,232	-0.09%
2020/03/20	3	7.96	0	0.00	7.99	3	2,222	0.13%
2020/03/19	1	7.43	0	0.00	7.42	1	2,206	0.05%
2020/03/18	0	0.00	5	8.26	8.24	-5	2,157	-0.23%
2020/03/17	30	8.48	10	8.47	8.36	20	2,157	0.93%
2020/03/16	4	8.90	0	0.00	8.81	4	2,147	0.19%
2020/03/13	2	8.86	19	8.98	9.10	-17	2,130	-0.80%
2020/03/12	1	9.95	0	0.00	9.83	1	2,122	0.05%
2020/03/09	3	10.80	0	0.00	10.65	3	2,074	0.14%
2020/03/05	0	0.00	2	11.25	11.20	-2	2,048	-0.10%
2020/03/03	0	0.00	2	11.30	11.10	-2	2,035	-0.10%
2020/02/27	3	11.10	0	0.00	11.00	3	2,024	0.15%
2020/02/25	0	0.00	1	11.45	11.45	-1	1,983	-0.05%
2020/02/19	2	12.05	0	0.00	11.95	2	1,993	0.10%
2020/02/18	2	11.85	0	0.00	11.85	2	1,991	0.10%
2020/02/17	3	11.87	1	11.85	11.85	2	2,003	0.10%
2020/02/13	1	12.05	0	0.00	11.90	1	2,001	0.05%
2020/02/11	10	11.80	0	0.00	11.85	10	2,022	0.49%
2020/02/10	0	0.00	20	11.80	11.80	-20	2,039	-0.98%
2020/02/07	1	11.95	0	0.00	11.95	1	2,055	0.05%
2020/02/05	5	12.08	0	0.00	12.00	5	2,099	0.24%
2020/02/04	0	0.00	1	12.10	12.20	-1	2,090	-0.05%
2020/02/03	5	12.12	6	12.28	12.25	-1	2,085	-0.05%
2020/01/30	10	12.13	10	12.10	12.10	0	2,029	0.00%
2020/01/20	0	0.00	4	13.39	13.40	-4	1,977	-0.20%
2020/01/17	2	13.40	0	0.00	13.40	2	1,972	0.10%
2020/01/14	4	13.41	3	13.33	13.35	1	2,190	0.05%
2020/01/13	0	0.00	2	13.18	13.35	-2	2,261	-0.09%
2020/01/10	7	12.82	0	0.00	12.85	7	2,268	0.31%
2020/01/08	1	12.85	0	0.00	12.85	1	2,309	0.04%
2020/01/07	1	13.05	0	0.00	13.10	1	2,392	0.04%
2020/01/06	6	13.15	6	13.22	13.30	0	2,389	0.00%
2019/12/31	0	0.00	2	13.60	13.55	-2	2,179	-0.09%
2019/12/30	7	13.63	7	13.73	13.85	0	2,216	0.00%
2019/12/27	8	13.55	8.1	13.68	13.70	-0.1	2,159	0.00%
2019/12/26	0	0.00	1	13.20	13.35	-1	2,021	-0.05%
2019/12/24	0	0.00	13	13.10	13.10	-13	2,153	-0.60%
2019/12/19	1	13.25	0	0.00	13.15	1	2,500	0.04%
2019/12/13	0	0.00	1	13.10	13.00	-1	2,679	-0.04%
2019/12/10	0	0.00	20	13.25	13.25	-20	2,797	-0.71%
2019/12/09	4	13.46	5	13.46	13.40	-1	2,854	-0.04%
2019/12/05	5	13.10	1	13.00	13.10	4	2,825	0.14%
2019/12/04	0	0.00	1	12.80	12.80	-1	2,849	-0.04%
2019/12/03	0	0.00	1	12.95	12.95	-1	2,934	-0.03%
2019/12/02	1	12.75	3	12.75	12.75	-2	3,041	-0.07%
2019/11/29	5	13.00	0	0.00	12.90	5	3,062	0.16%
2019/11/28	5	13.00	0	0.00	13.00	5	3,083	0.16%
2019/11/26	0	0.00	3	13.03	13.05	-3	3,362	-0.09%
2019/11/22	11	13.00	1	13.00	13.00	10	3,399	0.29%
2019/11/20	4	13.16	3	13.10	13.15	1	3,473	0.03%
2019/11/19	4	13.03	1	13.10	13.20	3	3,476	0.09%
2019/11/15	5	12.90	0	0.00	12.90	5	3,548	0.14%
2019/11/14	1	12.80	0	0.00	12.80	1	3,585	0.03%
2019/11/13	2	13.05	0	0.00	13.00	2	3,597	0.06%
2019/11/12	0	0.00	1	13.10	13.10	-1	3,613	-0.03%
2019/11/11	1	13.05	0	0.00	13.00	1	3,699	0.03%
2019/11/07	4	13.40	1	13.35	13.35	3	3,680	0.08%
2019/11/06	2	13.65	15.2	13.65	13.60	-13.2	3,656	-0.36%
2019/11/05	1	13.85	34	13.78	13.80	-33	3,641	-0.91%
2019/11/04	2	13.98	0	0.00	13.85	2	3,642	0.05%
2019/10/31	3	13.92	0	0.00	13.85	3	3,748	0.08%
2019/10/30	1	14.10	2	14.05	14.10	-1	3,746	-0.03%
2019/10/29	21	14.07	3	14.55	13.95	18	3,808	0.47%
2019/10/28	5	14.25	1	14.35	14.30	4	3,794	0.11%
2019/10/24	0	0.00	2	14.45	14.40	-2	3,826	-0.05%
2019/10/23	4	14.39	3	14.30	14.35	1	3,962	0.03%
2019/10/22	0	0.00	1	14.20	14.20	-1	3,960	-0.03%
2019/10/21	1	14.45	0	0.00	14.50	1	3,834	0.03%
2019/10/18	15	13.93	0	0.00	13.90	15	3,686	0.41%
2019/10/17	0	0.00	1	13.90	13.95	-1	3,712	-0.03%
2019/10/16	1	14.05	0	0.00	13.90	1	3,700	0.03%
2019/10/15	0	0.00	1	14.25	14.20	-1	3,667	-0.03%
2019/10/14	0	0.00	1	13.70	13.75	-1	3,580	-0.03%
2019/10/08	5	13.90	0	0.00	13.80	5	3,665	0.14%
2019/10/07	1	14.25	1	13.95	13.95	0	3,659	0.00%
2019/10/04	1	14.15	3	14.10	14.20	-2	3,637	-0.05%
2019/10/02	0	0.00	5	13.95	13.95	-5	3,573	-0.14%
2019/09/27	23	13.97	7	14.33	14.15	16	3,532	0.45%
2019/09/26	0	0.00	14	14.20	14.25	-14	3,413	-0.41%
2019/09/25	2	13.60	0	0.00	13.90	2	3,325	0.06%
2019/09/24	9	13.99	7	14.12	13.90	2	3,314	0.06%
2019/09/23	5	13.72	19	13.54	14.25	-14	3,124	-0.45%
2019/09/20	1	13.40	5	13.30	13.50	-4	2,984	-0.13%
2019/09/16	0	0.00	1	13.20	13.40	-1	2,827	-0.04%
2019/09/12	6	13.51	0	0.00	13.35	6	2,793	0.21%
2019/09/11	13	13.29	0	0.00	13.30	13	2,831	0.46%
2019/09/10	4	13.76	1	13.80	13.65	3	2,766	0.11%
2019/09/09	8	13.96	0	0.00	14.00	8	2,734	0.29%
2019/09/06	0	0.00	70	14.25	14.00	-70	2,722	-2.57%
2019/09/05	23	14.30	6	14.28	14.35	17	2,688	0.63%
2019/09/04	0	0.00	4	14.18	14.55	-4	2,599	-0.15%
2019/09/03	0	0.00	17	13.90	13.90	-17	2,483	-0.68%
2019/09/02	0	0.00	2	13.70	13.85	-2	2,456	-0.08%
2019/08/30	6	14.28	5	14.24	13.70	1	2,424	0.04%
2019/08/28	17	14.01	5	14.00	13.85	12	2,138	0.56%
2019/08/27	0	0.00	15	13.93	13.85	-15	2,120	-0.71%
2019/08/26	12	13.86	0	0.00	13.85	12	2,119	0.57%
2019/08/23	41	13.95	0	0.00	14.00	41	2,087	1.96%
2019/08/20	0	0.00	19	14.12	13.85	-19	1,998	-0.95%
2019/08/19	1	13.85	1	13.75	13.80	0	1,995	0.00%
2019/08/16	0	0.00	1	13.50	13.50	-1	1,979	-0.05%
2019/08/15	1	13.10	0	0.00	13.20	1	1,949	0.05%
2019/08/14	35	13.30	6	13.40	13.20	29	1,928	1.50%
2019/08/13	10	12.90	7	12.85	12.80	3	1,841	0.16%
2019/08/12	0	0.00	1	13.20	13.05	-1	1,837	-0.05%
2019/08/06	3	12.98	0	0.00	13.05	3	1,838	0.16%
2019/08/05	3	13.52	2	13.45	13.30	1	1,813	0.06%
2019/08/02	0	0.00	15	13.85	14.00	-15	1,771	-0.85%
2019/07/31	2	13.88	2	13.75	13.90	0	1,667	0.00%
2019/07/30	2	13.90	11	13.66	14.00	-9	1,604	-0.56%
2019/07/29	0	0.00	3	13.97	13.85	-3	1,560	-0.19%
2019/07/26	4	13.76	5	13.83	13.85	-1	1,531	-0.07%
2019/07/25	9	13.82	11	13.81	13.80	-2	1,493	-0.13%
2019/07/24	2	13.40	21	13.33	13.40	-19	1,320	-1.44%
2019/07/22	10	12.95	0	0.00	12.90	10	1,255	0.80%
2019/07/19	11	12.80	10	13.15	12.95	1	1,276	0.08%
2019/07/17	0	0.00	2	12.70	12.75	-2	1,234	-0.16%
2019/07/15	21	12.91	1	13.05	12.85	20	1,227	1.63%
2019/07/12	2	13.05	4	13.00	13.10	-2	1,196	-0.17%
2019/07/09	4	13.00	0	0.00	12.90	4	1,259	0.32%
2019/07/05	1	12.90	0	0.00	12.85	1	1,324	0.08%
2019/07/04	0	0.00	16	12.75	12.75	-16	1,349	-1.19%
2019/07/03	0	0.00	24	12.76	12.70	-24	1,363	-1.76%
2019/07/02	0	0.00	5	12.98	12.95	-5	1,401	-0.36%
2019/06/24	0	0.00	3.2	12.07	12.10	-3.2	1,466	-0.22%
2019/06/19	2	12.13	0	0.00	12.00	2	1,519	0.13%
2019/06/18	0	0.00	1	11.90	11.95	-1	1,479	-0.07%
2019/06/17	0	0.00	4	12.05	12.00	-4	1,570	-0.25%
2019/06/14	0	0.00	1	12.00	12.05	-1	1,636	-0.06%
2019/06/13	3	12.22	0	0.00	12.20	3	1,931	0.16%
2019/06/06	0	0.00	2	11.90	11.90	-2	2,221	-0.09%
2019/06/04	0	0.00	1	12.00	11.95	-1	2,233	-0.04%
2019/05/31	5	12.13	1	12.15	12.25	4	2,249	0.18%
2019/05/29	0	0.00	2	12.00	11.95	-2	2,252	-0.09%
2019/05/24	4	12.08	1	12.30	12.00	3	2,309	0.13%
2019/05/23	0	0.00	1	11.95	12.20	-1	2,274	-0.04%
2019/05/15	20	11.90	3	11.92	12.00	17	2,842	0.60%
2019/05/14	10	11.25	0	0.00	11.75	10	2,878	0.35%
2019/05/13	0	0.00	1	11.50	11.40	-1	2,877	-0.03%
2019/05/10	1	11.70	8	11.60	11.60	-7	2,917	-0.24%
2019/05/09	2	11.93	10	11.80	11.85	-8	2,903	-0.28%
2019/05/08	0	0.00	5	12.25	12.20	-5	2,885	-0.17%
2019/05/07	0	0.00	2	12.40	12.35	-2	2,888	-0.07%
2019/05/06	11	12.35	0.1	12.50	12.25	10.9	2,889	0.38%
2019/05/03	10	12.85	0	0.00	12.80	10	2,873	0.35%
2019/04/30	1	12.60	0	0.00	12.70	1	2,900	0.03%
2019/04/29	6	12.83	15	12.85	12.75	-9	2,904	-0.31%
2019/04/25	8	13.34	1.1	13.35	13.35	6.9	3,012	0.23%
2019/04/23	2	13.10	0	0.00	13.10	2	3,031	0.07%
2019/04/22	10	13.35	0	0.00	13.15	10	3,043	0.33%
2019/04/19	2	13.15	0	0.00	13.20	2	3,036	0.07%
2019/04/18	4	13.24	3	13.33	13.05	1	3,025	0.03%
2019/04/17	1	13.55	0	0.00	13.55	1	3,021	0.03%
2019/04/16	20	13.71	0	0.00	13.55	20	3,006	0.67%
2019/04/15	1	13.75	2	13.80	13.65	-1	2,985	-0.03%
2019/04/12	0	0.00	1	13.55	13.45	-1	2,889	-0.03%
2019/04/11	5	13.48	7	13.50	13.50	-2	2,840	-0.07%
2019/04/09	2	13.70	2	13.65	13.65	0	2,769	0.00%
2019/04/02	6	13.74	0	0.00	13.70	6	2,690	0.22%
2019/03/29	0	0.00	1	13.35	13.40	-1	2,587	-0.04%
2019/03/28	2	13.25	2	13.25	13.30	0	2,586	0.00%
2019/03/27	3	13.53	2	13.48	13.40	1	2,581	0.04%
2019/03/26	3	13.40	0	0.00	13.35	3	2,552	0.12%
2019/03/25	0	0.00	5	13.20	13.20	-5	2,542	-0.20%
2019/03/21	3	13.75	13	13.79	13.75	-10	2,505	-0.40%
2019/03/20	21	13.85	1	14.05	14.00	20	2,476	0.81%
2019/03/19	1	13.75	8	13.68	13.70	-7	2,393	-0.29%
2019/03/18	26	13.74	20	13.70	13.90	6	2,332	0.26%
2019/03/15	0	0.00	5	13.42	13.40	-5	2,043	-0.24%
2019/03/14	18	13.17	0	0.00	13.00	18	1,940	0.93%
2019/03/13	0	0.00	2	12.93	13.25	-2	1,902	-0.11%
2019/03/11	5	12.45	0	0.00	12.45	5	1,876	0.27%
2019/03/07	3	12.57	0	0.00	12.55	3	1,932	0.16%
2019/03/05	0	0.00	5	12.70	12.75	-5	1,936	-0.26%
2019/02/26	2	12.80	0	0.00	12.75	2	1,972	0.10%
2019/02/22	0	0.00	1	12.90	12.95	-1	1,970	-0.05%
2019/02/21	2	12.95	2	12.90	12.90	0	1,982	0.00%
2019/02/20	12	13.30	10	13.23	13.30	2	1,952	0.10%
2019/02/19	2	12.70	0	0.00	13.15	2	1,808	0.11%
2019/02/18	18	12.91	0	0.00	12.95	18	1,770	1.02%
2019/02/15	12	12.96	5	13.00	12.70	7	1,686	0.42%
2019/02/14	0	0.00	1	12.15	12.60	-1	1,481	-0.07%
2019/02/12	1	11.95	3	11.97	12.00	-2	1,374	-0.15%
2019/02/11	2	11.85	0	0.00	12.05	2	1,370	0.15%
2019/01/30	1	11.60	0	0.00	11.60	1	1,328	0.08%
2019/01/23	3	11.90	0	0.00	11.70	3	1,342	0.22%
2019/01/22	0	0.00	11	11.60	11.80	-11	1,356	-0.81%
2019/01/17	11	11.65	0	0.00	11.60	11	1,314	0.84%
2019/01/16	0	0.00	2	11.38	11.35	-2	1,299	-0.15%
2019/01/15	2	11.43	0	0.00	11.40	2	1,380	0.14%
2019/01/14	1	11.20	5	11.60	11.60	-4	1,331	-0.30%
2019/01/10	5	11.25	0	0.00	11.20	5	1,315	0.38%
2019/01/09	1	11.55	1	11.45	11.35	0	1,317	0.00%
2019/01/08	30	11.05	0	0.00	11.05	30	1,307	2.29%
2019/01/07	25	11.09	0	0.00	11.00	25	1,327	1.88%
2019/01/04	2	11.00	4	10.94	10.90	-2	1,356	-0.15%
2019/01/03	10	11.20	0	0.00	11.15	10	1,403	0.71%
2018/12/27	1	11.40	0	0.00	11.40	1	1,441	0.07%
2018/12/24	5	11.30	0	0.00	11.30	5	1,450	0.34%
2018/12/22	1	11.20	0	0.00	11.20	1	1,451	0.07%
2018/12/07	10	12.00	3	12.05	12.05	7	1,482	0.47%
2018/12/06	3	12.70	0	0.00	11.80	3	1,466	0.20%
2018/12/04	0	0.00	3	12.20	12.25	-3	1,414	-0.21%
2018/11/30	6	11.85	6	11.95	11.90	0	1,408	0.00%
2018/11/29	10	11.70	0	0.00	11.70	10	1,378	0.73%
2018/11/28	15	11.72	0	0.00	11.70	15	1,367	1.10%
2018/11/27	2	11.73	1	11.75	11.75	1	1,367	0.07%
2018/11/22	0	0.00	1	11.30	11.05	-1	1,298	-0.08%
2018/11/16	0	0.00	13	10.73	10.95	-13	1,208	-1.08%
2018/11/14	0	0.00	2	10.65	10.60	-2	1,197	-0.17%
2018/11/12	2	10.60	0	0.00	10.60	2	1,224	0.16%
2018/11/08	1	10.75	0	0.00	10.65	1	1,290	0.08%
2018/11/06	0	0.00	2	10.60	10.45	-2	1,369	-0.15%
2018/11/02	0	0.00	5	10.75	10.80	-5	1,596	-0.31%
2018/11/01	0	0.00	1	10.55	10.65	-1	1,649	-0.06%
2018/10/31	1	10.20	0	0.00	10.40	1	1,714	0.06%
2018/10/30	7	10.06	0	0.00	10.10	7	1,708	0.41%
2018/10/26	0	0.00	2	9.92	9.85	-2	1,668	-0.12%
2018/10/25	0	0.00	10	10.35	10.20	-10	1,646	-0.61%
2018/10/23	10	11.10	0	0.00	11.00	10	1,611	0.62%
2018/10/16	3	10.90	0	0.00	10.85	3	1,554	0.19%
2018/10/11	2	11.10	8	11.15	11.05	-6	1,569	-0.38%
2018/10/09	2	12.35	0	0.00	12.25	2	1,609	0.12%
2018/10/08	0	0.00	2	12.55	12.35	-2	1,626	-0.12%
2018/10/04	2	13.10	0	0.00	12.80	2	1,659	0.12%
2018/10/02	0	0.00	4	13.18	13.20	-4	1,719	-0.23%
2018/09/19	0	0.00	1	12.85	13.05	-1	1,929	-0.05%
2018/09/17	4	12.85	4	12.81	12.85	0	2,167	0.00%
2018/09/14	1	12.45	0	0.00	12.70	1	2,202	0.05%
2018/09/10	30	12.70	0	0.00	12.00	30	2,869	1.05%
2018/09/07	0	0.00	1	13.00	12.85	-1	2,941	-0.03%
2018/08/30	0	0.00	1	13.85	13.85	-1	3,393	-0.03%
2018/08/29	3	13.80	0	0.00	13.80	3	3,510	0.09%
2018/08/28	0	0.00	2	13.85	13.75	-2	3,540	-0.06%
2018/08/27	1	13.70	0	0.00	13.70	1	3,553	0.03%
2018/08/24	1	13.55	0	0.00	13.50	1	3,594	0.03%
2018/08/23	2	13.55	0	0.00	13.55	2	3,620	0.06%
2018/08/17	0	0.00	3	13.90	13.60	-3	3,997	-0.08%
2018/08/16	1	13.70	0	0.00	13.65	1	4,054	0.02%
2018/08/15	0	0.00	2	14.00	13.95	-2	4,070	-0.05%
2018/08/14	0	0.00	0.6	14.35	14.30	-0.6	4,042	-0.01%
2018/08/10	0	0.00	2	15.55	15.30	-2	3,988	-0.05%
2018/08/09	9	16.01	8	15.79	15.75	1	3,956	0.03%
2018/08/08	10	15.66	0	0.00	15.70	10	3,824	0.26%
2018/08/07	0	0.00	10	15.20	15.30	-10	3,776	-0.26%
2018/08/02	0	0.00	2	15.15	14.90	-2	3,769	-0.05%
2018/07/31	2	14.85	0	0.00	14.80	2	3,790	0.05%
2018/07/23	1	14.70	10	14.75	14.70	-9	3,865	-0.23%
2018/07/17	2	15.20	5	15.10	15.20	-3	3,862	-0.08%
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/13	0	0.00	2	14.85	14.85	-2	3,837	-0.05%
2018/07/12	0	0.00	3	14.60	14.65	-3	3,820	-0.08%
2018/07/11	2	15.08	0	0.00	15.10	2	3,814	0.05%
2018/07/10	5	15.25	0	0.00	15.00	5	3,780	0.13%
2018/07/06	8	15.08	6.1	15.04	15.10	1.9	3,775	0.05%
2018/07/05	48	15.16	0	0.00	15.10	48	3,732	1.29%
2018/07/03	2	15.55	0	0.00	15.35	2	3,736	0.05%
2018/07/02	2	15.90	5	15.80	15.60	-3	3,735	-0.08%
2018/06/29	3	15.80	0	0.00	15.85	3	3,739	0.08%
2018/06/27	2	16.43	1	16.40	16.20	1	3,731	0.03%
2018/06/25	4	16.30	15	16.37	16.25	-11	3,501	-0.31%
2018/06/22	24	16.88	5	16.70	16.50	19	3,494	0.54%
2018/06/21	11	16.64	2	16.88	16.70	9	3,302	0.27%
2018/06/20	0	0.00	2	15.95	16.25	-2	3,196	-0.06%
2018/06/19	5	16.80	6	16.23	16.20	-1	3,176	-0.03%
2018/06/15	16	16.46	11	16.34	16.65	5	3,056	0.16%
2018/06/14	2	16.65	3	16.52	16.25	-1	2,999	-0.03%
2018/06/13	6	16.40	0	0.00	16.30	6	3,055	0.20%
2018/06/12	17	16.55	14	16.36	16.35	3	3,137	0.10%
2018/06/11	5	16.20	0	0.00	16.20	5	3,168	0.16%
2018/06/08	1	16.25	2	16.20	16.10	-1	3,167	-0.03%
2018/06/07	29	16.56	9	16.46	16.40	20	3,226	0.62%
2018/06/06	4	16.04	11	16.25	16.35	-7	2,979	-0.23%
2018/06/05	0	0.00	1	15.60	15.55	-1	2,900	-0.03%
2018/05/30	0	0.00	6.4	15.34	15.65	-6.4	3,123	-0.20%
2018/05/29	0	0.00	5	15.27	15.35	-5	2,903	-0.17%
2018/05/28	13	15.63	15	15.58	15.50	-2	2,909	-0.07%
2018/05/25	10	15.15	0	0.00	15.20	10	2,832	0.35%
2018/05/17	0	0.00	2	14.40	14.40	-2	3,014	-0.07%
2018/05/16	10	14.40	2	14.40	14.40	8	3,070	0.26%
2018/05/15	4	14.55	0	0.00	14.45	4	3,100	0.13%
2018/05/14	0.8	14.50	0	0.00	14.50	0.8	3,279	0.02%
2018/05/11	0	0.00	1	14.55	14.45	-1	3,386	-0.03%
2018/05/10	0.2	14.65	0.1	14.65	14.65	0.1	3,504	0.00%
2018/05/02	1	14.40	20	14.50	14.35	-19	5,508	-0.34%
2018/04/27	21	14.15	0	0.00	14.15	21	5,698	0.37%
2018/04/19	1	15.75	5	15.64	15.60	-4	6,070	-0.07%
2018/04/18	1	15.25	0	0.00	15.10	1	6,012	0.02%
2018/04/17	1	15.25	0	0.00	15.10	1	6,039	0.02%
2018/04/13	4	15.75	0	0.00	15.55	4	6,067	0.07%
2018/04/10	2	15.50	1	15.50	15.45	1	6,174	0.02%
2018/04/09	2	15.55	9	15.59	15.55	-7	6,261	-0.11%
2018/04/03	1	15.70	0	0.00	15.70	1	6,353	0.02%
2018/03/29	0	0.00	10	15.85	15.90	-10	6,350	-0.16%
2018/03/28	2	15.90	30	15.85	15.85	-28	6,373	-0.44%
2018/03/26	11	15.75	1	15.75	15.90	10	6,509	0.15%
2018/03/23	3	15.53	2	15.70	15.65	1	6,531	0.02%
2018/03/22	5	16.10	42	16.20	16.05	-37	6,553	-0.56%
2018/03/21	26	16.50	12	16.58	16.45	14	6,503	0.22%
2018/03/20	16	16.35	3	16.35	16.25	13	6,466	0.20%
2018/03/19	54	16.52	29	16.51	16.45	25	6,457	0.39%
2018/03/16	2	16.70	2	16.70	16.70	0	6,358	0.00%
2018/03/15	24	16.54	3	16.47	16.45	21	6,261	0.34%
2018/03/14	1	16.30	0	0.00	16.20	1	6,220	0.02%
2018/03/13	5	16.23	0	0.00	16.30	5	6,256	0.08%
2018/03/09	6	16.33	2	16.45	16.30	4	6,248	0.06%
2018/03/08	16	16.79	14	16.71	16.55	2	6,314	0.03%
2018/03/07	4	16.15	3	16.25	16.30	1	6,219	0.02%
2018/03/06	1	15.95	0	0.00	15.90	1	6,232	0.02%
2018/03/05	2	16.25	3	16.10	15.90	-1	6,277	-0.02%
2018/03/02	1	15.75	3	15.97	16.05	-2	6,227	-0.03%
2018/03/01	1	15.75	0	0.00	15.90	1	6,258	0.02%
2018/02/27	1	16.05	2	16.30	16.05	-1	6,356	-0.02%
2018/02/26	6	16.10	2	16.10	16.10	4	6,485	0.06%
2018/02/23	4	16.61	9	16.46	16.40	-5	6,473	-0.08%
2018/02/22	2	15.78	0	0.00	15.85	2	6,397	0.03%
2018/02/21	2	15.38	0	0.00	15.75	2	6,423	0.03%
2018/02/12	2	15.20	3	15.38	15.20	-1	6,439	-0.02%
2018/02/09	1	14.80	0	0.00	15.20	1	6,477	0.02%
2018/02/08	11	15.78	11	15.85	15.75	0	6,456	0.00%
2018/02/07	1	16.20	2	16.30	16.05	-1	6,435	-0.02%
2018/02/06	31	16.40	11	15.90	15.70	20	6,511	0.31%
2018/02/05	7	17.13	5	17.17	17.30	2	6,477	0.03%
2018/02/02	9	18.31	0	0.00	18.00	9	6,492	0.14%
2018/02/01	13	18.17	7	18.01	17.85	6	7,139	0.08%
2018/01/31	10	18.30	5	18.27	18.25	5	7,161	0.07%
2018/01/30	29	18.76	84	18.70	18.45	-55	7,301	-0.75%
2018/01/29	20	18.10	11	18.15	18.10	9	6,903	0.13%
2018/01/26	85	18.48	63	18.41	18.40	22	6,818	0.32%
2018/01/25	18	17.89	38	17.38	18.00	-20	6,221	-0.32%
2018/01/24	7	17.29	27	17.06	17.30	-20	5,782	-0.35%
2018/01/23	20.5	16.99	41	16.60	16.65	-20.5	5,698	-0.36%
2018/01/22	39.3	17.14	38	17.12	16.90	1.3	5,859	0.02%
2018/01/19	6	16.97	11	16.91	16.95	-5	6,149	-0.08%
2018/01/18	20	16.70	3	16.67	16.60	17	6,113	0.28%
2018/01/17	0	0.00	2	16.80	16.60	-2	6,330	-0.03%
2018/01/16	15	16.76	12	16.80	16.85	3	6,922	0.04%
2018/01/15	2	16.40	10	16.45	16.45	-8	7,526	-0.11%
2018/01/12	2	16.35	0	0.00	16.35	2	7,554	0.03%
2018/01/11	10	16.20	0	0.00	16.15	10	7,633	0.13%
2018/01/10	0	0.00	2	16.30	16.30	-2	7,688	-0.03%
2018/01/09	1	16.65	0	0.00	16.65	1	7,781	0.01%
2018/01/04	0	0.00	5	16.86	17.10	-5	8,434	-0.06%
2018/01/03	20	16.85	5	16.97	16.85	15	8,432	0.18%
2018/01/02	2	16.55	13	16.78	17.00	-11	8,363	-0.13%