國統 (8936)-元大-四維券商分點個股進出

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

國統

(8936)

可現股當沖

股價
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
805張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

國統 (8936)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/12/03	0.2	53.40	0	0.00	53.20	0.2	1,748	0.01%
2024/11/29	0	0.00	1	52.10	53.20	-1	1,787	-0.06%
2024/11/28	0	0.00	1	51.80	51.70	-1	1,795	-0.06%
2024/11/27	3.1	52.57	1	52.50	51.90	2.1	1,803	0.11%
2024/11/26	2.1	52.91	1	52.80	53.00	1.1	1,827	0.06%
2024/11/25	1	53.20	1	53.40	53.30	0	1,843	0.00%
2024/11/22	0.1	52.90	0	0.00	52.70	0.1	1,841	0.01%
2024/11/21	1	52.10	1	52.60	52.40	0	1,857	0.00%
2024/11/20	5.2	52.03	6	52.25	52.20	-0.8	1,864	-0.04%
2024/11/18	6	52.20	1	52.10	51.90	5	1,914	0.26%
2024/11/15	1	53.30	0	0.00	53.10	1	1,953	0.05%
2024/11/14	7	53.31	5	52.60	52.60	2	1,977	0.10%
2024/11/13	1.2	53.57	0	0.00	54.40	1.2	2,011	0.06%
2024/11/12	6.3	53.75	5	54.20	53.70	1.3	2,027	0.06%
2024/11/11	6.3	56.63	5	55.24	54.80	1.3	2,015	0.06%
2024/11/08	0.4	60.99	0	0.00	60.10	0.4	1,938	0.02%
2024/10/30	0	61.40	0	0.00	61.10	0	2,406	0.00%
2024/10/29	7	61.13	0	0.00	61.10	7	2,449	0.29%
2024/10/28	3	62.80	7	62.77	62.60	-4	2,586	-0.15%
2024/10/25	0	0.00	0.2	63.90	63.30	-0.2	2,695	-0.01%
2024/10/24	2	63.95	0	0.00	63.40	2	2,916	0.07%
2024/10/23	5	65.10	5	65.90	64.90	0	3,030	0.00%
2024/10/22	1	65.00	1	65.00	65.10	0	3,234	0.00%
2024/10/21	0	0.00	3	65.30	65.40	-3	3,524	-0.09%
2024/10/18	5	64.90	0	0.00	64.70	5	4,127	0.12%
2024/10/16	0	0.00	5	65.60	66.10	-5	5,007	-0.10%
2024/10/15	0.3	64.80	0	0.00	64.30	0.3	5,398	0.01%
2024/10/14	0	0.00	1	64.40	64.50	-1	5,867	-0.02%
2024/10/11	2	63.75	7	64.03	63.90	-5	5,971	-0.08%
2024/10/08	1	63.70	0	0.00	63.70	1	6,140	0.02%
2024/10/07	0	0.00	3.2	64.44	64.50	-3.2	6,194	-0.05%
2024/10/04	4.2	61.42	0	0.00	61.30	4.2	6,262	0.07%
2024/09/30	1	64.10	0	0.00	63.70	1	6,470	0.02%
2024/09/27	6	64.97	0	0.00	64.80	6	6,498	0.09%
2024/09/26	1	65.60	2	65.60	65.20	-1	6,622	-0.02%
2024/09/25	1	65.70	0	0.00	65.90	1	6,639	0.02%
2024/09/24	0	0.00	3	65.18	65.00	-3	6,649	-0.05%
2024/09/23	0.1	66.60	0	0.00	66.50	0.1	6,666	0.00%
2024/09/18	0	0.00	2	67.95	67.70	-2	6,757	-0.03%
2024/09/16	11	67.73	12	68.58	67.60	-1	6,807	-0.01%
2024/09/13	1	64.80	0	0.00	64.80	1	6,752	0.01%
2024/09/12	1	63.80	1.2	64.38	63.40	-0.2	6,853	0.00%
2024/09/11	5	61.72	2	62.25	63.30	3	6,906	0.04%
2024/09/10	1	62.73	0	0.00	62.30	1	6,937	0.01%
2024/09/09	0	0.00	2	62.40	63.40	-2	7,019	-0.03%
2024/09/06	1.1	62.22	1	62.00	62.50	0.1	7,212	0.00%
2024/09/04	4.2	61.82	0	0.00	61.10	4.2	7,339	0.06%
2024/09/03	1	66.60	1	66.50	65.50	0	7,415	0.00%
2024/09/02	0	0.00	2	67.75	66.70	-2	7,509	-0.03%
2024/08/30	3	66.80	1	67.30	66.70	2	7,563	0.03%
2024/08/29	2	66.60	0	0.00	66.70	2	7,734	0.03%
2024/08/28	1	69.40	0	0.00	67.40	1	7,875	0.01%
2024/08/27	1	67.80	1	68.50	68.40	0	8,073	0.00%
2024/08/26	1	68.60	1	68.20	68.00	0	8,134	0.00%
2024/08/22	1	68.00	0	0.00	67.60	1	8,450	0.01%
2024/08/21	2	68.10	3	68.30	67.90	-1	8,593	-0.01%
2024/08/20	1	68.00	11	67.97	68.50	-10	8,736	-0.11%
2024/08/19	1	67.00	0	0.00	67.30	1	9,106	0.01%
2024/08/16	0.5	69.24	0	0.00	68.40	0.5	9,130	0.01%
2024/08/15	1	68.20	3	69.83	69.10	-2	9,184	-0.02%
2024/08/14	0	0.00	1	69.60	68.70	-1	9,226	-0.01%
2024/08/13	0	0.00	3	69.23	69.60	-3	9,323	-0.03%
2024/08/12	7.1	68.21	5	68.40	68.00	2.1	9,431	0.02%
2024/08/09	0.2	70.10	1	69.20	69.40	-0.8	9,566	-0.01%
2024/08/08	0.1	69.30	2	68.25	68.50	-1.9	9,753	-0.02%
2024/08/07	12.3	67.50	19.2	67.96	68.70	-6.9	10,045	-0.07%
2024/08/06	2	60.50	3	62.60	64.10	-1	10,342	-0.01%
2024/08/05	15	65.86	26	65.76	65.10	-11	10,409	-0.11%
2024/08/02	15.3	72.72	0	0.00	72.30	15.3	10,430	0.15%
2024/08/01	2.1	75.81	1	75.80	75.80	1.1	10,593	0.01%
2024/07/31	11.1	72.87	14	80.01	75.50	-2.9	10,672	-0.03%
2024/07/30	3.3	74.12	1	73.10	74.40	2.3	10,700	0.02%
2024/07/29	26.1	76.16	70	79.56	74.00	-43.9	10,737	-0.41%
2024/07/26	25.1	80.42	21	80.33	81.10	4.1	10,739	0.04%
2024/07/23	11	85.06	1	84.00	82.40	10	10,805	0.09%
2024/07/22	9	82.17	15.8	82.63	81.20	-6.7	10,811	-0.06%
2024/07/19	102	88.05	32.3	88.06	84.10	69.8	10,727	0.65%	大買/
2024/07/18	13	87.28	13.4	88.12	86.80	-0.4	10,521	0.00%
2024/07/17	14.2	85.74	9	85.99	85.70	5.2	10,606	0.05%
2024/07/16	24	83.09	8.5	83.21	83.90	15.5	10,898	0.14%
2024/07/15	17	80.03	84.9	80.68	84.10	-67.9	11,774	-0.58%
2024/07/12	19	77.72	10	77.80	76.50	9	11,609	0.08%
2024/07/11	8	77.64	19	78.43	77.30	-11	11,749	-0.09%
2024/07/10	0	0.00	1	76.10	75.10	-1	11,790	-0.01%
2024/07/09	2.1	74.95	0	0.00	75.10	2.1	12,031	0.02%
2024/07/08	7.6	77.18	1	76.90	76.30	6.6	12,308	0.05%
2024/07/05	0	0.00	2	78.40	78.20	-2	12,363	-0.02%
2024/07/04	6	76.47	5	77.50	77.40	1	12,472	0.01%
2024/07/03	7	76.96	7	77.54	76.60	0	12,410	0.00%
2024/07/02	9	77.68	13	77.93	77.10	-4	12,593	-0.03%
2024/07/01	1	76.30	2	76.55	76.00	-1	12,697	-0.01%
2024/06/28	0	0.00	14	75.59	75.40	-14	12,834	-0.11%
2024/06/27	17	76.69	14	76.06	75.60	3	12,966	0.02%
2024/06/26	4	76.45	16	76.50	75.80	-12	13,153	-0.09%
2024/06/25	16	74.80	9.1	76.44	76.80	7	13,533	0.05%
2024/06/24	0	75.00	2	74.80	74.50	-2	13,807	-0.01%
2024/06/21	3	76.23	8	77.01	75.90	-5	14,421	-0.03%
2024/06/20	1	77.00	3	76.90	77.00	-2	14,593	-0.01%
2024/06/19	16.1	76.37	11	76.25	76.20	5.1	15,012	0.03%
2024/06/18	5	78.50	13	78.72	77.50	-8	15,287	-0.05%
2024/06/17	1.1	78.03	6	78.30	78.00	-4.9	15,423	-0.03%
2024/06/14	12.1	79.17	17.1	79.25	79.20	-5	15,769	-0.03%
2024/06/13	20	78.51	28.2	79.24	78.50	-8.2	16,130	-0.05%
2024/06/12	4	75.30	9	74.56	75.80	-5	16,075	-0.03%
2024/06/11	3	72.37	2	72.60	72.30	1	16,098	0.01%
2024/06/07	2.4	72.54	3	72.80	73.50	-0.6	16,225	0.00%
2024/06/06	9.1	73.35	8	74.08	73.30	1.1	16,339	0.01%
2024/06/05	10	74.77	5	74.64	74.40	5	16,334	0.03%
2024/06/04	41	76.19	14	75.78	74.40	26.9	16,518	0.16%
2024/06/03	39.3	79.26	3.5	79.50	78.40	35.8	16,506	0.22%
2024/05/31	5.6	79.00	7	80.71	82.00	-1.4	16,576	-0.01%
2024/05/30	1.3	80.37	13	79.20	78.30	-11.7	16,507	-0.07%
2024/05/29	3.2	80.92	25	80.74	80.10	-21.9	16,656	-0.13%
2024/05/28	15.6	81.50	11	82.08	81.20	4.6	16,852	0.03%
2024/05/27	7	78.91	10	79.72	78.70	-3	17,115	-0.02%
2024/05/24	5.4	75.64	3	75.90	76.70	2.4	17,305	0.01%
2024/05/23	51.4	75.92	20	75.87	75.30	31.4	17,643	0.18%
2024/05/22	8.1	80.56	1	81.30	80.10	7.1	17,473	0.04%
2024/05/21	15.4	80.16	24	80.52	80.10	-8.6	17,766	-0.05%
2024/05/20	27.2	81.01	11.2	81.68	80.90	16	17,968	0.09%
2024/05/17	23.2	82.80	25	82.73	82.00	-1.8	18,161	-0.01%
2024/05/16	15.2	85.13	17.4	86.09	84.30	-2.1	18,462	-0.01%
2024/05/15	10	85.30	11	86.33	84.90	-1	18,904	-0.01%
2024/05/14	8	83.10	50	83.50	83.80	-42	19,109	-0.22%
2024/05/13	45.1	79.52	38	80.53	82.00	7.1	19,095	0.04%
2024/05/10	69.1	81.56	24	82.18	82.40	45.1	19,130	0.24%
2024/05/09	7.1	89.09	5.2	90.23	88.00	1.8	20,011	0.01%
2024/05/08	3.4	87.82	8	87.76	89.00	-4.6	20,474	-0.02%
2024/05/07	8	86.26	11	86.95	87.20	-3	20,495	-0.01%
2024/05/06	23.1	84.59	2	84.70	84.30	21.1	20,434	0.10%
2024/05/03	8	86.85	11	86.83	85.10	-3	20,542	-0.01%
2024/05/02	12	84.93	11	85.76	86.10	1	20,517	0.00%
2024/04/30	13.2	82.25	15	83.04	83.50	-1.8	20,664	-0.01%
2024/04/29	12.2	84.73	10	83.98	83.20	2.2	20,766	0.01%
2024/04/26	13	83.84	5	83.80	83.60	8	20,623	0.04%
2024/04/25	4.1	86.71	2.5	86.62	85.80	1.6	20,562	0.01%
2024/04/24	26	82.46	68.2	82.47	86.30	-42.2	20,506	-0.21%
2024/04/23	23.2	81.58	14.8	80.46	82.60	8.4	20,161	0.04%
2024/04/22	72.1	84.95	38.2	87.87	82.80	33.9	19,655	0.17%
2024/04/19	60.2	93.39	100.1	89.88	92.00	-39.9	19,143	-0.21%
2024/04/18	17	88.52	7.2	90.12	92.20	9.8	17,923	0.05%
2024/04/17	6	84.23	9	82.06	83.90	-3	17,758	-0.02%
2024/04/16	23	80.17	11.1	80.42	79.40	11.9	17,552	0.07%
2024/04/15	1.2	83.95	5.2	82.83	82.30	-4	17,389	-0.02%
2024/04/12	9.2	83.03	17.1	82.57	83.50	-8	17,174	-0.05%
2024/04/11	19	79.05	3	80.03	79.60	16	16,914	0.09%
2024/04/10	29.2	80.34	4	80.40	79.30	25.2	16,983	0.15%
2024/04/09	79.1	81.38	3	81.70	81.30	76.1	16,880	0.45%
2024/04/08	5.2	81.02	14	81.69	81.50	-8.8	16,806	-0.05%
2024/04/03	22	80.39	3	80.07	79.50	19	16,733	0.11%
2024/04/02	7	80.20	14	80.28	79.80	-7	16,759	-0.04%
2024/04/01	15	80.67	31	80.71	80.30	-16	17,089	-0.09%
2024/03/29	2.1	77.01	37.2	78.04	79.90	-35.1	17,103	-0.21%
2024/03/28	34.2	79.38	103	79.15	78.00	-68.8	16,942	-0.41%	大賣/
2024/03/27	15	79.46	5	79.72	80.10	10	16,572	0.06%
2024/03/26	36	81.35	14.3	81.69	80.40	21.7	16,326	0.13%
2024/03/25	3.2	78.79	11	77.78	80.50	-7.8	15,772	-0.05%
2024/03/22	13.1	79.87	137	80.93	77.00	-123.9	15,718	-0.79%	大賣/鉅額交易
2024/03/21	8.2	77.20	30	76.93	78.70	-21.8	15,349	-0.14%
2024/03/20	9	74.34	3	74.40	73.70	6	15,137	0.04%
2024/03/19	4	73.12	13	73.12	73.80	-9	15,213	-0.06%
2024/03/18	18	69.22	16	71.09	72.00	2	14,990	0.01%
2024/03/15	12	68.10	9	66.86	66.20	3	14,931	0.02%
2024/03/14	11	68.97	11	67.52	67.80	0	14,926	0.00%
2024/03/13	3	68.10	25	68.22	68.60	-22	14,933	-0.15%
2024/03/12	10	67.90	13.1	68.79	69.00	-3.1	15,063	-0.02%
2024/03/11	1	65.90	1	64.60	65.90	0	15,182	0.00%
2024/03/08	9.1	64.85	20	65.42	64.10	-10.9	15,226	-0.07%
2024/03/07	5.2	66.86	8	68.10	66.50	-2.8	15,295	-0.02%
2024/03/06	14	68.15	11	68.67	68.00	3	15,203	0.02%
2024/03/05	12.1	67.07	57	67.08	66.20	-44.9	15,135	-0.30%
2024/03/04	224.2	67.85	8.2	67.58	67.60	216	15,129	1.43%	大買/鉅額交易
2024/03/01	11	68.67	27	69.47	68.00	-16	15,183	-0.11%
2024/02/29	60	69.18	25.5	68.39	69.10	34.5	15,009	0.23%
2024/02/27	8	65.88	3.5	64.83	65.00	4.5	14,656	0.03%
2024/02/26	44	65.61	29	66.29	65.70	15	14,424	0.10%
2024/02/23	19	63.02	226	61.81	63.20	-207	14,053	-1.47%	大賣/鉅額交易
2024/02/22	216	63.17	33	62.63	61.40	183	14,325	1.28%	大買/鉅額交易
2024/02/21	23	65.40	9	64.86	64.90	14	14,240	0.10%
2024/02/20	7	63.39	37	64.03	63.70	-30	14,217	-0.21%
2024/02/19	50	63.24	53.2	63.74	62.70	-3.2	14,225	-0.02%
2024/02/16	32	60.37	37	61.35	62.40	-5	13,967	-0.04%
2024/02/15	12	57.74	13.3	57.50	58.20	-1.3	13,574	-0.01%
2024/02/05	1	54.20	43	53.42	54.20	-42	13,384	-0.31%
2024/02/02	32.1	54.35	23	54.81	53.80	9.1	13,305	0.07%
2024/02/01	83.4	56.13	73.1	57.12	55.80	10.4	13,101	0.08%
2024/01/31	56	53.76	31.5	54.73	56.50	24.6	11,973	0.21%
2024/01/30	4.2	51.55	1.3	51.82	51.40	2.9	11,544	0.03%
2024/01/29	6	50.90	2.5	50.86	51.30	3.5	11,790	0.03%
2024/01/26	39.3	49.92	49	50.16	50.10	-9.7	12,072	-0.08%
2024/01/25	13	48.48	7.1	48.54	49.30	5.9	12,108	0.05%
2024/01/24	33	49.63	11	49.56	49.35	22	12,129	0.18%
2024/01/23	32	47.37	35.5	47.78	49.40	-3.5	12,049	-0.03%
2024/01/22	1.2	45.07	21	45.18	45.40	-19.8	11,762	-0.17%
2024/01/19	59	43.84	5	44.07	44.80	54	11,794	0.46%
2024/01/18	21	44.37	20.5	44.66	44.50	0.5	11,776	0.00%
2024/01/17	13	46.52	12	46.62	46.05	1	11,885	0.01%
2024/01/16	2	47.23	1	48.25	47.00	1	11,894	0.01%
2024/01/15	25	47.47	12	47.54	47.70	13	11,804	0.11%
2024/01/12	6	46.71	5	47.00	46.65	1	11,691	0.01%
2024/01/11	0	0.00	1	47.00	46.75	-1	11,629	-0.01%
2024/01/09	2	45.83	8	46.22	45.90	-6	11,552	-0.05%
2024/01/08	32	46.61	0.1	46.95	46.30	32	11,556	0.28%
2024/01/05	0	0.00	0.1	46.60	47.00	-0.1	11,519	0.00%
2024/01/04	16.2	46.90	10.1	46.95	46.80	6.1	11,464	0.05%
2024/01/03	0	0.00	13	46.41	46.20	-13	11,281	-0.12%
2024/01/02	4.1	45.93	3	46.20	46.00	1.1	11,238	0.01%
2023/12/29	11.1	45.20	7	45.34	45.70	4.1	11,227	0.04%
2023/12/28	23	45.68	18.7	45.84	45.50	4.4	11,137	0.04%
2023/12/27	20.1	49.50	23	49.98	47.00	-2.9	11,010	-0.03%
2023/12/26	17	49.30	26	49.44	49.75	-9	10,679	-0.08%
2023/12/25	12	49.17	1	48.75	48.55	11	10,575	0.10%
2023/12/22	0	0.00	2	49.33	49.30	-2	10,530	-0.02%
2023/12/21	2	49.38	0	0.00	48.90	2	10,525	0.02%
2023/12/20	12	50.02	12	50.79	50.30	0	10,476	0.00%
2023/12/19	4.1	49.15	4	49.23	49.65	0.1	10,376	0.00%
2023/12/18	0	0.00	1.4	50.14	50.00	-1.4	10,195	-0.01%
2023/12/15	4	50.45	5.1	50.99	50.70	-1.1	10,119	-0.01%
2023/12/14	4	51.60	8	52.33	50.80	-4	9,943	-0.04%
2023/12/13	10	52.67	19	52.82	52.90	-9	9,659	-0.09%
2023/12/12	37.1	51.44	40	51.82	52.30	-2.9	9,485	-0.03%
2023/12/11	2	49.23	5.1	49.60	50.00	-3.1	9,087	-0.03%
2023/12/08	2.2	48.23	5.1	48.53	49.00	-2.9	8,929	-0.03%
2023/12/07	34.4	48.52	43.5	49.04	48.50	-9.1	8,813	-0.10%
2023/12/06	31.2	47.84	36.2	48.19	47.70	-5	8,501	-0.06%
2023/12/05	3	46.38	7	46.10	46.35	-4	8,152	-0.05%
2023/12/04	33.6	46.56	38	47.13	47.40	-4.4	8,033	-0.05%
2023/12/01	1	45.20	9	45.69	45.25	-8	7,715	-0.10%
2023/11/30	27	45.22	16	44.88	45.65	11	7,645	0.14%
2023/11/29	12	46.38	12	46.76	45.70	0	7,511	0.00%
2023/11/28	80	44.91	33.3	44.86	46.30	46.8	7,374	0.63%
2023/11/27	2	43.95	2	43.53	43.30	0	7,124	0.00%
2023/11/24	15	43.34	39.4	43.50	43.90	-24.4	7,070	-0.35%
2023/11/22	10	42.20	20	42.41	42.25	-10	6,822	-0.15%
2023/11/21	66	41.38	69	41.99	41.45	-3	6,708	-0.04%
2023/11/20	25	44.56	21.8	44.70	43.85	3.2	6,209	0.05%
2023/11/17	6	43.65	6	44.03	44.15	0	5,946	0.00%
2023/11/16	16.5	43.36	27.2	43.64	44.20	-10.7	5,716	-0.19%
2023/11/15	0	0.00	7.1	43.28	42.35	-7.1	5,434	-0.13%
2023/11/14	5	43.05	24	43.00	43.10	-19	5,312	-0.36%
2023/11/13	4	42.53	3	43.05	42.90	1	5,129	0.02%
2023/11/10	2	41.78	4	42.01	42.30	-2	4,956	-0.04%
2023/11/09	13	42.36	4	42.71	42.60	9	4,845	0.19%
2023/11/08	1	42.15	8	42.86	43.05	-7	4,753	-0.15%
2023/11/07	2	41.50	23	42.58	42.70	-21	4,667	-0.45%
2023/11/06	27	41.89	64	41.76	42.20	-37	4,507	-0.82%
2023/11/03	4	39.94	39	40.19	40.60	-35	4,190	-0.84%
2023/11/02	2	38.73	42.1	38.99	39.35	-40.1	3,789	-1.06%
2023/11/01	5	36.81	15	36.81	37.00	-10	3,586	-0.28%
2023/10/31	10	36.52	8	35.47	35.60	2	3,460	0.06%
2023/10/30	7	35.54	0	0.00	36.00	7	3,412	0.21%
2023/10/27	7	36.28	7	35.94	35.60	0	3,403	0.00%
2023/10/26	14	36.98	14	36.83	36.45	0	3,362	0.00%
2023/10/25	24	35.98	69	36.04	37.85	-45	3,281	-1.37%
2023/10/24	0	0.00	51	34.76	34.90	-51	3,071	-1.66%
2023/10/23	20	33.45	20	33.94	33.80	0	3,113	0.00%
2023/10/20	21	32.50	32	33.19	33.55	-11	3,161	-0.35%
2023/10/18	41	33.27	10	33.16	33.15	31	3,297	0.94%
2023/10/17	22	33.94	20	34.15	34.10	2	3,402	0.06%
2023/10/16	61	34.52	41	35.09	34.45	20	3,555	0.56%
2023/10/13	11	33.91	10	34.15	34.40	1	3,924	0.03%
2023/10/12	64	34.05	64	34.35	34.20	0	4,485	0.00%
2023/10/11	44	34.25	44	34.55	33.85	0	4,898	0.00%
2023/10/06	10	33.85	31	33.94	34.00	-21	5,169	-0.41%
2023/10/05	44	34.31	30	34.37	34.15	14	5,280	0.27%
2023/10/04	33	34.03	12	34.15	34.00	21	5,435	0.39%
2023/10/03	26.1	34.54	26	34.78	34.95	0.1	5,481	0.00%
2023/10/02	17	33.95	92	34.34	35.00	-75	5,439	-1.38%
2023/09/28	20	32.85	20	32.40	32.95	0	5,486	0.00%
2023/09/27	10	31.35	1.1	31.51	31.25	8.9	5,511	0.16%
2023/09/25	11	31.67	10	31.95	31.95	1	5,730	0.02%
2023/09/22	0.1	30.55	2	30.65	30.85	-1.9	5,878	-0.03%
2023/09/21	12	30.08	10	30.30	30.60	2	5,965	0.03%
2023/09/20	0	0.00	6	30.60	30.55	-6	6,099	-0.10%
2023/09/19	0.1	30.85	0	0.00	30.85	0.1	6,266	0.00%
2023/09/18	0	0.00	10	31.60	31.20	-10	6,411	-0.16%
2023/09/15	1	31.00	10	31.30	31.30	-9	6,521	-0.14%
2023/09/12	12	30.11	12	30.35	30.45	0	6,609	0.00%
2023/09/11	0	0.00	10	30.45	30.75	-10	6,622	-0.15%
2023/09/07	14	31.20	0	0.00	31.25	14	6,611	0.21%
2023/09/06	0	0.00	10	31.45	31.45	-10	6,620	-0.15%
2023/09/05	0	0.00	10	31.20	31.35	-10	6,628	-0.15%
2023/09/01	0	0.00	3	30.87	31.10	-3	6,691	-0.04%
2023/08/30	0	0.00	29	30.28	30.80	-29	6,688	-0.43%
2023/08/28	3	29.95	0	0.00	29.80	3	6,672	0.04%
2023/08/25	2	30.35	0	0.00	30.25	2	6,653	0.03%
2023/08/24	10	30.35	0	0.00	30.35	10	6,646	0.15%
2023/08/23	10	30.20	10	30.35	30.55	0	6,642	0.00%
2023/08/22	30	30.55	30	30.82	30.70	0	6,629	0.00%
2023/08/21	0	0.00	17	30.99	30.90	-17	6,609	-0.26%
2023/08/18	46	31.18	6	31.33	30.65	40	6,635	0.60%
2023/08/16	3	31.20	3	31.30	31.40	0	6,600	0.00%
2023/08/14	12	32.38	27	31.91	31.25	-15	6,595	-0.23%
2023/08/11	28	32.94	11	32.71	32.65	17	6,560	0.26%
2023/08/10	33.1	32.38	4	32.48	32.20	29.1	6,519	0.45%
2023/08/09	25	33.38	22.1	33.52	33.25	2.9	6,472	0.05%
2023/08/08	13	33.87	10	33.77	33.80	3	6,393	0.05%
2023/08/07	27	33.72	27	34.34	34.75	0	6,374	0.00%
2023/08/04	0.1	34.45	3	34.52	34.30	-2.9	6,350	-0.05%
2023/08/02	18	34.59	16	34.85	34.60	2	6,403	0.03%
2023/08/01	10	36.25	1	36.60	36.30	9	6,296	0.14%
2023/07/31	1	37.10	2.1	36.55	36.80	-1.1	6,360	-0.02%
2023/07/28	11	36.59	22	36.86	36.65	-11	6,335	-0.17%
2023/07/27	20	38.15	10.8	37.84	37.65	9.2	6,302	0.15%
2023/07/26	13.8	37.95	7	37.98	37.80	6.8	6,289	0.11%
2023/07/25	0	0.00	49	36.83	37.35	-49	6,217	-0.79%
2023/07/24	2	36.25	105	36.22	36.40	-103	6,167	-1.67%	大賣/鉅額交易
2023/07/21	3	36.90	24	37.18	37.25	-21	6,100	-0.34%
2023/07/20	0	0.00	33	37.35	37.65	-33	6,078	-0.54%
2023/07/19	19	35.64	3	34.67	36.05	16	5,942	0.27%
2023/07/18	64	37.29	4	37.30	35.85	60	5,780	1.04%
2023/07/17	46	39.67	35	39.87	39.80	11	5,438	0.20%
2023/07/14	54	37.68	72.1	37.99	39.05	-18.1	4,915	-0.37%
2023/07/13	54	35.93	28	35.98	35.50	26	4,554	0.57%
2023/07/12	7	33.49	25	33.70	33.55	-18	4,364	-0.41%
2023/07/11	9	33.68	3.3	33.72	34.75	5.8	4,615	0.12%
2023/07/10	20	34.42	50	34.74	34.80	-30	4,627	-0.65%
2023/07/07	12.3	33.47	2	33.80	33.95	10.3	4,625	0.22%
2023/07/06	5	34.18	24	34.36	33.90	-19	4,613	-0.41%
2023/07/05	2	32.65	11	32.91	32.65	-9	4,489	-0.20%
2023/07/04	20	31.87	26	32.21	32.40	-6	4,445	-0.13%
2023/07/03	27	33.58	23	32.39	32.25	4	4,355	0.09%
2023/06/30	4	32.43	23.1	32.45	32.95	-19.1	4,226	-0.45%
2023/06/29	6	31.90	2	32.00	31.90	4	4,074	0.10%
2023/06/28	6	31.74	4	31.83	31.70	2	4,040	0.05%
2023/06/27	4	31.26	6	31.20	31.05	-2	3,958	-0.05%
2023/06/26	2	30.50	26	31.21	31.45	-24	3,861	-0.62%
2023/06/21	11	30.17	22	30.30	30.65	-11	3,799	-0.29%
2023/06/20	0	0.00	16	29.69	29.80	-16	3,794	-0.42%
2023/06/19	0	0.00	5	29.00	29.10	-5	3,800	-0.13%
2023/06/15	3	29.17	2	29.10	29.10	1	4,182	0.02%
2023/06/13	15	28.65	0	0.00	28.65	15	4,298	0.35%
2023/06/12	0	0.00	3	28.90	28.70	-3	4,459	-0.07%
2023/06/09	0	0.00	2	28.75	28.80	-2	4,521	-0.04%
2023/06/08	3	28.38	8	28.78	28.20	-5	4,613	-0.11%
2023/06/07	4	29.13	19	29.27	29.05	-15	4,792	-0.31%
2023/06/06	0	0.00	6	28.55	28.70	-6	4,962	-0.12%
2023/06/05	7	28.60	17	28.80	28.45	-10	5,081	-0.20%
2023/06/02	3	28.40	0	0.00	28.40	3	5,129	0.06%
2023/05/25	0	0.00	10	27.65	27.60	-10	6,284	-0.16%
2023/05/19	0	0.00	20	27.59	27.55	-20	7,256	-0.28%
2023/05/18	1	27.30	0	0.00	27.60	1	7,280	0.01%
2023/05/17	0	0.00	3	27.47	27.45	-3	7,264	-0.04%
2023/05/15	1	26.85	0	0.00	26.50	1	7,206	0.01%
2023/05/12	10	26.10	0	0.00	26.05	10	7,166	0.14%
2023/05/11	2	26.25	2	26.10	25.95	0	7,154	0.00%
2023/05/10	3	26.53	5	26.57	26.60	-2	7,124	-0.03%
2023/05/09	8	26.61	62	26.45	26.45	-54	7,092	-0.76%
2023/05/08	33	28.00	7	28.04	27.90	26	7,012	0.37%
2023/05/05	30	28.92	0	0.00	28.80	30	6,950	0.43%
2023/05/04	2	27.55	4	27.73	27.75	-2	6,855	-0.03%
2023/05/02	0	0.00	48	28.22	28.30	-48	6,836	-0.70%
2023/04/28	0	0.00	9	27.73	27.90	-9	6,812	-0.13%
2023/04/27	50	27.40	6	27.50	27.30	44	6,769	0.65%
2023/04/26	3	27.25	8.1	27.38	27.70	-5.1	6,743	-0.08%
2023/04/25	6	27.78	17	27.53	27.50	-11	6,720	-0.16%
2023/04/21	0	0.00	0.2	28.00	27.80	-0.2	6,624	0.00%
2023/04/20	10	28.02	8	28.01	27.60	2	6,556	0.03%
2023/04/19	1	28.65	0.1	29.00	28.65	0.9	6,461	0.01%
2023/04/18	15	28.77	2	29.25	28.65	13	6,400	0.20%
2023/04/17	17.1	29.29	14	29.25	29.10	3.1	6,315	0.05%
2023/04/14	38.4	31.17	25	30.82	30.00	13.4	6,188	0.22%
2023/04/13	5	30.45	6	30.28	31.05	-1	5,804	-0.02%
2023/04/12	9	29.79	80	29.70	29.70	-71	5,582	-1.27%
2023/04/11	0	0.00	3	29.38	29.25	-3	5,475	-0.05%
2023/04/10	2	28.93	1	28.80	28.80	1	5,411	0.02%
2023/04/07	2	28.13	2	28.35	28.10	0	5,324	0.00%
2023/04/06	0	0.00	11	28.04	27.90	-11	5,281	-0.21%
2023/03/31	3	27.80	3	27.88	28.20	0	5,251	0.00%
2023/03/30	1	27.70	0	0.00	27.70	1	5,214	0.02%
2023/03/29	10	27.37	14	27.42	27.30	-4	5,197	-0.08%
2023/03/28	42	27.81	2	27.90	27.75	40	5,141	0.78%
2023/03/27	1	28.05	125	28.09	28.40	-124	5,077	-2.44%	大賣/鉅額交易
2023/03/24	61	28.17	15.1	28.19	28.15	45.9	5,000	0.92%
2023/03/23	0	0.00	5.9	29.01	28.95	-5.9	4,909	-0.12%
2023/03/22	16	28.77	70	28.92	28.75	-54	4,787	-1.13%
2023/03/21	29	29.13	25	29.16	29.25	4	4,700	0.09%
2023/03/20	112	29.74	32	29.40	29.70	80	4,559	1.75%	大買/
2023/03/17	0	0.00	6	27.65	27.90	-6	4,305	-0.14%
2023/03/16	66.3	27.95	17	27.53	27.75	49.3	4,261	1.16%
2023/03/15	21	28.16	6	27.71	27.45	15	4,171	0.36%
2023/03/14	3	28.47	3	28.35	28.35	0	4,005	0.00%
2023/03/13	10	28.78	8	28.79	28.85	2	3,949	0.05%
2023/03/10	24	28.67	75	28.74	29.55	-51	3,833	-1.33%
2023/03/09	44	31.19	67	30.91	30.45	-23	3,601	-0.64%
2023/03/08	13	32.09	27	32.13	32.40	-14	3,379	-0.41%
2023/03/07	13	31.48	11	31.65	31.50	2	3,232	0.06%
2023/03/06	17	31.86	15.1	31.71	31.25	1.9	3,156	0.06%
2023/03/03	10	31.35	11	31.32	31.10	-1	2,992	-0.03%
2023/03/02	5	31.44	87	31.45	31.35	-82	2,894	-2.83%
2023/03/01	31	30.89	15.2	31.29	31.40	15.8	2,740	0.58%
2023/02/24	27	30.55	2	30.40	30.75	25	2,554	0.98%
2023/02/23	58	30.54	59	30.75	30.80	-1	2,417	-0.04%
2023/02/22	14	29.11	37	29.05	29.65	-23	1,919	-1.20%
2023/02/21	59	27.41	52	27.90	28.00	7	1,416	0.49%
2023/02/20	10	26.99	52	26.99	27.00	-42	1,041	-4.03%
2023/02/17	1	23.95	6	24.65	24.55	-5	916	-0.55%
2023/02/16	31	23.90	63	24.04	23.75	-32	875	-3.66%
2023/02/15	32	23.90	16	23.80	23.80	16	830	1.93%
2023/02/14	1	23.50	0	0.00	23.40	1	810	0.12%
2023/02/10	3	23.08	0	0.00	23.15	3	797	0.38%
2023/02/07	0	0.00	4	23.75	23.75	-4	771	-0.52%
2023/02/06	30	23.60	6	23.59	23.60	24	755	3.18%
2023/02/02	1	23.10	0	0.00	23.10	1	721	0.14%
2023/02/01	3	23.10	3	22.95	23.00	0	718	0.00%
2023/01/31	0	0.00	2	22.95	23.00	-2	722	-0.28%
2023/01/17	0	0.00	3	21.72	21.80	-3	701	-0.43%
2023/01/12	2	21.80	0	0.00	21.75	2	692	0.29%
2023/01/06	0	0.00	7	21.65	21.95	-7	675	-1.04%
2023/01/05	0	0.00	13	21.75	21.65	-13	678	-1.92%
2023/01/04	0	0.00	2	21.65	21.60	-2	680	-0.29%
2022/12/28	17	21.59	0	0.00	21.50	17	681	2.50%
2022/12/22	0	0.00	1	22.70	22.60	-1	647	-0.15%
2022/12/20	0	0.00	2	22.20	22.10	-2	643	-0.31%
2022/12/16	0	0.00	4	22.58	22.65	-4	644	-0.62%
2022/12/15	0	0.00	2	22.75	22.70	-2	647	-0.31%
2022/12/14	0	0.00	1	22.60	22.50	-1	640	-0.16%
2022/12/13	2	22.45	4	22.38	22.40	-2	639	-0.31%
2022/12/09	25	22.85	48	23.14	22.90	-23	641	-3.59%
2022/12/08	5	23.00	5	22.59	22.85	0	621	0.00%
2022/12/07	5	22.70	2	22.55	22.65	3	609	0.49%
2022/12/06	10	22.30	0	0.00	22.10	10	591	1.69%
2022/12/05	34	22.01	0	0.00	22.95	34	580	5.86%
2022/11/17	0	0.00	1	20.85	20.95	-1	784	-0.13%
2022/11/15	2	20.60	12	21.22	21.30	-10	946	-1.06%
2022/11/14	1	20.50	0	0.00	20.65	1	964	0.10%
2022/11/07	0	0.00	15	20.10	20.00	-15	1,074	-1.40%
2022/11/03	0	0.00	2	19.53	19.50	-2	1,066	-0.19%
2022/11/02	3	18.95	50	19.20	19.20	-47	1,061	-4.43%
2022/11/01	1	19.35	0	0.00	19.40	1	1,057	0.09%
2022/10/31	1	19.40	0	0.00	19.35	1	1,048	0.10%
2022/10/28	0	0.00	5	19.70	19.35	-5	1,050	-0.48%
2022/10/26	7	18.75	0	0.00	20.20	7	1,025	0.68%
2022/10/25	0	0.00	4	18.40	18.40	-4	1,009	-0.40%
2022/10/20	2	18.35	0	0.00	18.40	2	1,024	0.20%
2022/10/17	3	18.60	0	0.00	18.75	3	1,029	0.29%
2022/10/13	12	18.92	0	0.00	18.40	12	1,031	1.16%
2022/10/05	0	0.00	1	20.20	19.90	-1	1,010	-0.10%
2022/09/29	0	0.00	28	20.13	20.10	-28	1,005	-2.79%
2022/09/26	0	0.00	8	20.74	20.80	-8	995	-0.80%
2022/09/16	1	22.70	0	0.00	22.60	1	978	0.10%
2022/09/15	1	22.50	0	0.00	22.50	1	972	0.10%
2022/09/14	1	22.20	0	0.00	22.20	1	969	0.10%
2022/09/13	8	22.13	0	0.00	22.10	8	965	0.83%
2022/09/12	14	22.15	0	0.00	22.05	14	968	1.45%
2022/09/07	0	0.00	14	21.77	21.70	-14	965	-1.45%
2022/09/05	4	22.03	57	22.49	21.85	-53	952	-5.57%
2022/09/01	0	0.00	8	22.70	22.75	-8	917	-0.87%
2022/08/31	10	23.20	0	0.00	23.30	10	888	1.13%
2022/08/30	57	23.67	27	23.71	23.65	30	863	3.48%
2022/08/29	0	0.00	1	23.65	23.80	-1	819	-0.12%
2022/08/26	12	23.85	24	24.20	23.65	-12	752	-1.59%
2022/08/25	0	0.00	2	23.30	23.65	-2	689	-0.29%
2022/08/24	16	23.79	0	0.00	23.45	16	667	2.40%
2022/08/23	1	23.35	2	23.43	23.55	-1	628	-0.16%
2022/08/22	36	23.69	37	23.70	23.60	-1	580	-0.17%
2022/08/19	0	0.00	52	22.50	22.35	-52	454	-11.43%
2022/08/18	3	22.07	0	0.00	21.80	3	416	0.72%
2022/08/16	7	21.65	0	0.00	21.75	7	366	1.91%
2022/08/08	0	0.00	3	18.70	19.00	-3	287	-1.04%
2022/08/04	0.1	18.60	0	0.00	18.65	0.1	304	0.03%
2022/08/02	0	0.00	22	19.00	19.05	-22	310	-7.08%
2022/07/29	0	0.00	12	19.19	19.15	-12	319	-3.76%
2022/07/26	1	19.00	0	0.00	19.10	1	311	0.32%
2022/07/25	0.1	18.80	0	0.00	18.95	0.1	311	0.03%
2022/07/15	1	17.70	0	0.00	17.45	1	346	0.29%
2022/07/14	0	0.00	1	17.40	17.60	-1	352	-0.28%
2022/07/07	8	16.71	0	0.00	17.05	8	380	2.10%
2022/07/06	7	16.95	0	0.00	16.75	7	389	1.80%
2022/07/04	0	17.10	0	0.00	16.90	0	429	0.01%
2022/07/01	2	16.83	0.9	17.13	16.75	1.1	453	0.24%
2022/06/30	1	17.65	0	0.00	17.70	1	468	0.21%
2022/06/29	0	0.00	12	18.25	18.20	-12	467	-2.57%
2022/06/28	0	0.00	10	18.31	18.25	-10	470	-2.12%
2022/06/24	0	0.00	3	18.23	18.20	-3	487	-0.62%
2022/06/23	1	18.30	43	18.18	18.10	-42	490	-8.58%
2022/06/20	0.1	19.20	20	19.28	18.80	-19.9	512	-3.88%
2022/06/17	2	19.50	12	19.63	19.55	-10	546	-1.83%
2022/06/16	0.1	19.95	3	19.93	19.80	-2.9	552	-0.52%
2022/06/14	1.1	19.91	11	19.94	19.90	-9.9	555	-1.78%
2022/06/13	0	0.00	15	20.21	20.10	-15	558	-2.69%
2022/06/07	0	0.00	6	20.47	20.40	-6	587	-1.02%
2022/06/06	0	0.00	1	20.55	20.45	-1	599	-0.17%
2022/06/01	2	20.28	0	0.00	20.35	2	630	0.32%
2022/05/31	1	20.20	0	0.00	20.15	1	631	0.16%
2022/05/26	0	0.00	5	20.00	20.00	-5	644	-0.78%
2022/05/20	1	19.95	0.7	20.16	20.00	0.4	678	0.05%
2022/05/19	0	0.00	3	20.00	20.05	-3	684	-0.44%
2022/05/18	1	20.15	0	0.00	20.15	1	685	0.15%
2022/05/17	1	19.80	0	0.00	19.90	1	687	0.15%
2022/05/16	0.2	19.77	0	0.00	19.85	0.2	686	0.03%
2022/05/13	11	19.90	0	0.00	19.95	11	688	1.60%
2022/05/12	8.1	20.19	1	20.05	20.05	7.1	688	1.03%
2022/05/10	0.1	20.40	5	20.20	20.25	-5	681	-0.73%
2022/05/09	3	20.35	0	0.00	20.35	3	680	0.44%
2022/05/05	16	21.38	0	0.00	21.10	16	681	2.35%
2022/04/29	1	21.25	0	0.00	21.45	1	695	0.14%
2022/04/27	0	0.00	21	20.75	20.95	-21	693	-3.03%
2022/04/26	8	21.05	8	21.08	21.05	0	689	0.00%
2022/04/25	0	0.00	15	21.02	21.05	-15	691	-2.17%
2022/04/20	1	22.50	2	22.40	22.35	-1	683	-0.15%
2022/04/15	2	22.55	0	0.00	22.45	2	686	0.29%
2022/04/12	1	22.10	3	22.30	22.25	-2	715	-0.28%
2022/04/11	3	22.82	1	22.60	22.50	2	798	0.25%
2022/04/08	1	22.90	2	22.85	22.85	-1	829	-0.12%
2022/04/07	1	22.40	1	22.70	22.10	0	815	0.00%
2022/04/06	0	0.00	18	22.23	22.45	-18	792	-2.27%
2022/04/01	1	21.60	0	0.00	21.65	1	772	0.13%
2022/03/31	0	0.00	12	21.99	21.90	-12	782	-1.53%
2022/03/30	0	0.00	18	21.98	22.10	-18	811	-2.22%
2022/03/24	0	21.85	0	0.00	21.70	0	828	0.00%
2022/03/23	0	22.28	0	0.00	22.05	0	826	0.00%
2022/03/22	0	0.00	13	21.82	22.20	-13	820	-1.58%
2022/03/17	0	0.00	2	20.75	20.80	-2	899	-0.22%
2022/03/16	5	20.40	0	0.00	20.40	5	902	0.55%
2022/03/15	0	0.00	2	20.75	20.80	-2	897	-0.22%
2022/03/14	9	20.87	6	21.13	21.15	3	895	0.33%
2022/03/10	0	20.90	3	21.00	20.80	-3	882	-0.34%
2022/03/04	10	21.00	0	0.00	21.10	10	865	1.16%
2022/02/25	2	20.05	0	0.00	20.30	2	875	0.23%
2022/02/24	0.1	20.55	0	0.00	20.35	0.1	865	0.01%
2022/02/23	1.1	20.95	0	0.00	20.90	1.1	857	0.13%
2022/02/22	0.1	21.00	0	0.00	21.00	0.1	861	0.01%
2022/02/21	1	21.40	1	21.40	21.40	0	863	0.00%
2022/02/16	1	21.20	0	0.00	21.35	1	887	0.11%
2022/02/14	0	0.00	18	21.39	21.40	-18	917	-1.96%
2022/02/10	5	21.55	0	0.00	21.60	5	956	0.52%
2022/02/07	1	20.70	28	20.69	20.80	-27	955	-2.83%
2022/01/26	1	20.40	7	20.43	20.35	-6	964	-0.62%
2022/01/25	11	20.21	0	0.00	20.20	11	966	1.14%
2022/01/24	0	0.00	9	20.56	20.50	-9	966	-0.93%
2022/01/21	0	0.00	4	21.10	21.05	-4	954	-0.42%
2022/01/20	8	21.30	0	0.00	21.30	8	951	0.84%
2022/01/19	1	21.20	0	0.00	21.25	1	958	0.10%
2022/01/18	4	21.46	0	0.00	21.40	4	955	0.42%
2022/01/17	0	0.00	4	21.30	21.45	-4	952	-0.42%
2022/01/12	0	0.00	6	21.99	21.95	-6	935	-0.64%
2022/01/11	1	21.85	6	21.90	21.80	-5	932	-0.54%
2022/01/10	2	22.20	6	22.17	22.30	-4	924	-0.43%
2022/01/07	5	22.45	8	22.10	21.90	-3	921	-0.33%
2022/01/06	0	0.00	4	22.40	22.40	-4	918	-0.44%
2022/01/05	0	0.00	46	22.75	22.60	-46	912	-5.04%
2022/01/04	29	22.96	32	23.06	22.70	-3	908	-0.33%
2022/01/03	48	22.58	12	22.60	23.10	36	816	4.41%
2021/12/30	0	0.00	2	22.13	22.00	-2	767	-0.26%
2021/12/29	0	0.00	2	21.75	21.80	-2	764	-0.26%
2021/12/28	1	21.70	0	0.00	21.70	1	775	0.13%
2021/12/27	0	0.00	2	21.95	21.85	-2	786	-0.25%
2021/12/23	5	21.25	44	21.20	21.40	-39	757	-5.15%
2021/12/17	0	0.00	1	21.15	21.15	-1	733	-0.14%
2021/12/15	0	0.00	1	21.00	20.75	-1	723	-0.14%
2021/12/14	12	21.11	8	20.75	20.75	4	707	0.57%
2021/12/13	53	21.99	10	22.07	21.40	43	700	6.14%
2021/12/08	2	20.78	0	0.00	20.70	2	616	0.32%
2021/12/07	1	20.85	0	0.00	20.90	1	631	0.16%
2021/12/06	2	20.80	0	0.00	20.85	2	638	0.31%
2021/12/03	0	0.00	1	20.75	20.75	-1	651	-0.15%
2021/12/02	1	20.85	1	21.10	20.70	0	665	0.00%
2021/12/01	0	20.75	2	20.85	20.75	-2	670	-0.30%
2021/11/30	1	20.45	2	20.70	20.60	-1	722	-0.14%
2021/11/29	2	20.00	0	0.00	20.30	2	745	0.27%
2021/11/26	8	20.29	0	0.00	20.25	8	747	1.07%
2021/11/25	0.1	20.75	0	0.00	20.70	0.1	757	0.01%
2021/11/24	2	20.68	10	20.60	20.75	-8	788	-1.01%
2021/11/23	6	20.53	0	0.00	20.50	6	804	0.75%
2021/11/22	1	20.45	0	0.00	20.60	1	815	0.12%
2021/11/19	13	20.47	5	20.39	20.35	8	834	0.96%
2021/11/17	0.1	20.50	0	0.00	20.50	0.1	887	0.01%
2021/11/15	2	20.83	0	0.00	20.80	2	894	0.22%
2021/11/12	8	21.05	0	0.00	21.05	8	898	0.89%
2021/11/10	9	22.17	5	21.47	22.40	4	908	0.44%
2021/11/09	10	20.85	0	0.00	20.85	10	876	1.14%
2021/11/08	1	20.85	1	21.10	20.85	0	878	0.00%
2021/11/05	1.1	20.85	4	20.90	20.85	-2.9	894	-0.33%
2021/11/04	0.1	20.80	1	21.25	20.95	-0.9	923	-0.10%
2021/11/03	3	20.83	1	21.25	21.20	2	930	0.21%
2021/11/01	0.1	21.25	0	0.00	21.30	0.1	942	0.02%
2021/10/27	0	0.00	5	21.42	21.65	-5	963	-0.52%
2021/10/26	2	20.95	0	0.00	20.90	2	981	0.20%
2021/10/25	0	0.00	1	21.00	21.00	-1	992	-0.10%
2021/10/22	2	20.85	0	0.00	20.85	2	1,034	0.19%
2021/10/21	0	0.00	2	21.00	20.95	-2	1,058	-0.19%
2021/10/20	25	20.80	0	0.00	20.85	25	1,086	2.30%
2021/10/19	1	20.75	0	0.00	20.80	1	1,132	0.09%
2021/10/18	0	0.00	2	20.68	20.85	-2	1,161	-0.17%
2021/10/14	0.2	20.21	0	0.00	20.15	0.2	1,246	0.02%
2021/10/13	2	20.70	0	0.00	20.75	2	1,273	0.16%
2021/10/12	2	20.65	5	20.60	20.70	-3	1,312	-0.23%
2021/10/08	0	0.00	1	21.30	21.40	-1	1,324	-0.08%
2021/10/05	13	20.38	16	20.64	20.95	-3	1,423	-0.21%
2021/10/04	0.3	21.16	1	22.50	21.10	-0.7	1,452	-0.05%
2021/10/01	1.1	22.02	5	22.08	22.20	-3.9	1,554	-0.25%
2021/09/30	0.2	22.50	0	0.00	22.60	0.2	1,600	0.01%
2021/09/29	5	22.56	0	0.00	22.40	5	1,631	0.31%
2021/09/28	0	0.00	3	23.05	23.05	-3	1,645	-0.18%
2021/09/27	0	0.00	3	23.05	23.00	-3	1,662	-0.18%
2021/09/24	0	0.00	1	22.85	22.90	-1	1,733	-0.06%
2021/09/22	0	22.70	4	22.55	22.65	-4	1,828	-0.22%
2021/09/15	0	0.00	1	23.00	23.30	-1	1,877	-0.05%
2021/09/09	0	0.00	3	22.87	22.95	-3	2,007	-0.15%
2021/09/07	12	22.61	10	22.70	22.70	2	2,058	0.10%
2021/09/06	0	0.00	1	23.00	22.90	-1	2,064	-0.05%
2021/09/03	15	23.49	4	23.70	23.40	11	2,064	0.53%
2021/09/02	11	25.16	8	25.23	24.90	3	2,018	0.15%
2021/09/01	0	0.00	10	25.35	25.15	-10	2,026	-0.49%
2021/08/30	3	24.88	0	0.00	24.70	3	2,088	0.14%
2021/08/27	1	24.75	2	24.73	24.80	-1	2,115	-0.05%
2021/08/24	2	24.08	9	24.04	24.30	-7	2,183	-0.32%
2021/08/23	0	23.00	1	23.00	23.00	-1	2,240	-0.04%
2021/08/19	1	22.41	5	23.05	22.95	-4	2,313	-0.17%
2021/08/16	4	22.55	4	22.55	22.35	0	2,580	0.00%
2021/08/10	55	22.77	4	22.60	22.55	51	3,404	1.50%
2021/08/09	1	23.45	0	0.00	23.25	1	3,511	0.03%
2021/08/06	1	23.65	0	0.00	23.55	1	3,578	0.03%
2021/08/05	1	23.65	0	0.00	23.60	1	3,647	0.03%
2021/08/03	0	0.00	0.2	24.10	24.05	-0.2	3,902	-0.01%
2021/07/30	7	23.93	11	24.60	24.40	-4	4,071	-0.10%
2021/07/29	0	0.00	1	23.95	23.90	-1	4,140	-0.02%
2021/07/28	3.1	23.73	0	0.00	23.55	3.1	4,210	0.07%
2021/07/27	8	24.68	6	24.65	24.55	2	4,327	0.05%
2021/07/26	2	25.10	0	0.00	25.05	2	4,441	0.05%
2021/07/23	1	25.65	1	25.70	25.70	0	4,507	0.00%
2021/07/20	10	24.95	27	25.62	25.60	-17	4,715	-0.36%
2021/07/19	2	25.10	0	0.00	25.15	2	4,839	0.04%
2021/07/16	0	0.00	7	25.13	25.00	-7	5,026	-0.14%
2021/07/15	0	0.00	1	24.40	24.40	-1	5,095	-0.02%
2021/07/14	27	24.17	27	23.90	23.75	0	5,244	0.00%
2021/07/13	5	24.02	0	0.00	23.90	5	5,507	0.09%
2021/07/12	17	25.01	6	24.63	24.65	11	5,607	0.20%
2021/07/09	3	25.55	30	25.57	25.65	-27	5,740	-0.47%
2021/07/08	4	26.18	3	26.77	26.35	1	5,984	0.02%
2021/07/07	0	0.00	51	25.16	25.80	-51	6,059	-0.84%
2021/07/05	17	24.42	0	0.00	24.55	17	6,387	0.27%
2021/07/02	5	24.85	1	25.05	24.70	4	6,671	0.06%
2021/07/01	3	25.67	12	25.47	25.10	-9	6,853	-0.13%
2021/06/30	2	24.25	6	24.28	24.45	-4	6,977	-0.06%
2021/06/29	36.1	23.65	0	0.00	23.70	36.1	7,109	0.51%
2021/06/28	0	0.00	3.8	24.28	24.30	-3.8	7,309	-0.05%
2021/06/24	0	0.00	2	24.70	24.80	-2	7,937	-0.03%
2021/06/22	10.5	24.70	2	24.83	24.30	8.5	8,728	0.10%
2021/06/21	12	24.91	0	0.00	24.85	12	8,757	0.14%
2021/06/18	0	0.00	1	25.50	25.80	-1	8,809	-0.01%
2021/06/17	0	0.00	6	24.45	24.50	-6	8,848	-0.07%
2021/06/16	78.1	24.43	0	0.00	24.15	78.1	9,232	0.85%
2021/06/15	7	25.12	0	0.00	25.05	7	9,247	0.08%
2021/06/11	3	25.28	15	25.57	25.35	-12	9,363	-0.13%
2021/06/10	3	25.27	0	0.00	25.35	3	9,460	0.03%
2021/06/09	6.2	25.35	0	0.00	25.50	6.2	9,592	0.06%
2021/06/08	2.1	25.81	2	26.00	25.90	0.1	9,773	0.00%
2021/06/07	13	25.05	17	25.31	25.10	-4	9,864	-0.04%
2021/06/04	7	25.96	16	26.55	26.00	-9	9,984	-0.09%
2021/06/03	12.6	26.79	0.1	26.80	26.55	12.5	10,442	0.12%
2021/06/02	16	27.09	0	0.00	26.80	16	10,555	0.15%
2021/06/01	1	28.00	1	27.70	27.75	0	10,658	0.00%
2021/05/28	8	27.40	13	27.42	27.30	-5	11,166	-0.04%
2021/05/27	1	27.70	0	0.00	27.75	1	11,596	0.01%
2021/05/26	4	27.60	0	0.00	27.60	4	12,049	0.03%
2021/05/25	29	28.08	8	28.03	27.60	21	12,549	0.17%
2021/05/24	18	29.69	1	29.30	29.30	17	12,871	0.13%
2021/05/21	32	29.77	35	30.18	30.05	-3	13,036	-0.02%
2021/05/20	35	30.03	55	30.53	28.05	-20	12,903	-0.15%
2021/05/19	23	29.22	23	29.09	29.25	0	12,584	0.00%
2021/05/18	1	25.75	19	26.45	26.60	-18	12,507	-0.14%
2021/05/17	4	24.61	21	24.29	24.20	-17	12,434	-0.14%
2021/05/14	6	27.13	0	0.00	26.85	6	12,309	0.05%
2021/05/13	1	27.30	2	27.20	27.30	-1	12,235	-0.01%
2021/05/12	7	27.29	24.2	28.32	28.00	-17.2	12,160	-0.14%
2021/05/11	21.4	29.94	1	29.55	29.50	20.4	12,011	0.17%
2021/05/10	11	32.11	15	32.10	31.80	-4	11,903	-0.03%
2021/05/07	9	30.08	2	30.70	30.15	7	11,803	0.06%
2021/05/06	8	30.14	9	30.71	30.85	-1	11,749	-0.01%
2021/05/05	13	29.40	1	29.45	29.30	12	11,663	0.10%
2021/05/04	4	28.43	17	28.71	29.30	-13	11,598	-0.11%
2021/05/03	24	30.40	5	30.95	29.95	19	11,451	0.17%
2021/04/29	28.1	31.60	1	32.45	31.25	27.1	11,321	0.24%
2021/04/28	37	32.00	20	32.26	32.50	17	11,253	0.15%
2021/04/27	7	32.74	0	0.00	32.50	7	11,125	0.06%
2021/04/26	47	33.05	8	33.36	32.90	39	11,095	0.35%
2021/04/23	9	32.68	21	33.11	33.20	-12	11,097	-0.11%
2021/04/22	45	34.24	15	34.06	32.75	30	10,968	0.27%
2021/04/21	33	35.53	1	35.95	35.05	32	10,747	0.30%
2021/04/20	18	34.79	5	35.77	35.55	13	10,647	0.12%
2021/04/19	128	36.66	6	35.83	35.50	122	10,523	1.16%	大買/鉅額交易
2021/04/16	16	38.08	16	38.28	38.60	0	10,280	0.00%
2021/04/15	16	37.78	17	38.63	37.15	-1	10,154	-0.01%
2021/04/14	73	36.86	47	36.76	36.50	26	9,986	0.26%
2021/04/13	47	38.53	7	39.09	37.60	40	9,760	0.41%
2021/04/12	1	39.40	15	39.44	39.60	-14	9,620	-0.15%
2021/04/09	18	37.85	5	38.21	37.80	13	9,568	0.14%
2021/04/08	26	38.96	32	39.24	38.85	-6	9,382	-0.06%
2021/04/07	28	40.63	7	41.61	40.40	21	9,126	0.23%
2021/04/06	41	41.65	44	41.53	41.75	-3	8,950	-0.03%
2021/04/01	15.3	40.68	2	40.50	40.65	13.3	8,784	0.15%
2021/03/31	3	39.77	59	40.33	40.20	-56	8,610	-0.65%
2021/03/30	41	39.26	8	39.01	39.15	33	8,380	0.39%
2021/03/29	43	37.85	65	37.35	39.00	-22	8,081	-0.27%
2021/03/26	48	36.01	66	36.51	36.10	-18	7,749	-0.23%
2021/03/25	42	36.32	161	36.54	35.45	-119	7,539	-1.58%	大賣/鉅額交易
2021/03/24	6	34.05	1	34.60	34.25	5	6,973	0.07%
2021/03/23	37	33.52	9	34.64	34.40	28	6,926	0.40%
2021/03/22	21	33.51	2	33.50	33.80	19	6,838	0.28%
2021/03/19	29.8	35.01	57	35.79	34.05	-27.3	6,755	-0.40%
2021/03/18	24	33.66	5	33.75	33.90	19	6,362	0.30%
2021/03/17	0	0.00	1	34.20	34.20	-1	6,318	-0.02%
2021/03/16	10.5	33.95	15	33.74	33.25	-4.5	6,196	-0.07%
2021/03/15	1.2	34.15	18	35.01	34.20	-16.8	6,118	-0.27%
2021/03/12	2	34.55	9	34.78	34.20	-7	5,990	-0.12%
2021/03/11	27	34.07	7	34.16	34.00	20	5,805	0.34%
2021/03/10	68	34.21	4.5	33.83	34.40	63.5	5,726	1.11%
2021/03/09	71	34.18	148.3	33.94	33.45	-77.3	5,608	-1.38%	大賣/
2021/03/08	39	31.97	70.7	31.71	32.55	-31.7	5,133	-0.62%
2021/03/05	74	32.32	72.1	32.48	31.80	2	5,107	0.04%
2021/03/04	24	33.35	28	33.47	33.15	-4	5,067	-0.08%
2021/03/03	15	30.95	22	31.31	32.10	-7	4,643	-0.15%
2021/03/02	38	32.31	23	32.09	31.80	15	4,524	0.33%
2021/02/26	100	32.07	319	32.81	33.00	-219	4,097	-5.34%	大賣/鉅額交易
2021/02/25	96	30.48	41	30.30	30.00	55	3,650	1.51%
2021/02/24	33	28.81	87.3	29.87	30.60	-54.3	3,139	-1.73%
2021/02/23	87	27.38	75.5	27.44	27.85	11.5	2,717	0.42%
2021/02/22	21	27.00	26	26.84	27.00	-5	2,477	-0.20%
2021/02/19	1	24.00	0	0.00	24.55	1	2,530	0.04%
2021/02/18	11	24.08	22	24.13	23.85	-11	2,604	-0.42%
2021/02/17	10	23.60	14	23.56	23.30	-4	2,590	-0.15%
2021/02/05	0	0.00	20	22.30	22.30	-20	2,580	-0.78%
2021/02/04	0	0.00	1	22.35	22.30	-1	2,656	-0.04%
2021/02/03	3	22.10	0	0.00	22.15	3	2,680	0.11%
2021/02/02	0	0.00	7	22.41	22.45	-7	2,710	-0.26%
2021/02/01	0	0.00	12	21.70	21.75	-12	2,752	-0.44%
2021/01/29	1	22.05	2	22.05	22.05	-1	2,771	-0.04%
2021/01/27	6	22.80	1	22.80	22.75	5	2,791	0.18%
2021/01/26	1	23.10	4	23.29	22.90	-3	2,824	-0.11%
2021/01/25	0	0.00	5	22.87	23.10	-5	2,857	-0.17%
2021/01/22	0	0.00	0.1	22.65	22.70	-0.1	2,882	0.00%
2021/01/21	10	22.80	12	22.93	22.80	-2	2,915	-0.07%
2021/01/20	26	23.53	12	23.85	22.95	14	2,924	0.48%
2021/01/19	16	24.38	5	24.35	24.20	11	2,989	0.37%
2021/01/18	12	24.20	3	24.78	24.35	9	3,152	0.29%
2021/01/15	7	23.00	13	23.32	23.80	-6	3,117	-0.19%
2021/01/14	10	23.30	4	23.41	23.40	6	3,142	0.19%
2021/01/12	8	23.73	9	23.62	23.35	-1	3,420	-0.03%
2021/01/11	0	0.00	3	24.07	24.30	-3	3,523	-0.09%
2021/01/08	0	23.20	0	0.00	23.20	0	3,836	0.00%
2021/01/07	10	23.59	0.2	23.30	23.35	9.8	4,156	0.24%
2021/01/06	8	23.24	22	23.56	23.35	-14	4,327	-0.32%
2021/01/05	14	24.26	0.6	24.10	24.20	13.4	4,391	0.30%
2021/01/04	64	24.57	21	24.53	24.45	43	4,766	0.90%
2020/12/31	4	23.60	0	0.00	23.35	4	4,757	0.08%
2020/12/30	3	23.48	1	23.50	23.35	2	4,747	0.04%
2020/12/29	3	22.62	127	22.64	22.75	-124	4,705	-2.64%	大賣/鉅額交易
2020/12/28	2	22.35	19	22.29	22.20	-17	4,701	-0.36%
2020/12/25	7	21.57	20	21.52	21.50	-13	4,683	-0.28%
2020/12/24	11	21.45	6	21.00	21.55	5	4,683	0.11%
2020/12/23	15	21.25	0	0.00	21.10	15	4,670	0.32%
2020/12/22	7	22.04	1	21.55	21.45	6	4,653	0.13%
2020/12/21	7	22.47	25	22.35	22.20	-18	4,647	-0.39%
2020/12/18	2	22.40	7	22.52	22.60	-5	4,622	-0.11%
2020/12/17	54	22.08	1	22.10	22.20	53	4,623	1.15%
2020/12/15	2	21.85	7	22.06	21.75	-5	4,677	-0.11%
2020/12/14	3	21.85	1	21.95	22.05	2	4,666	0.04%
2020/12/11	20	21.28	0	0.00	21.30	20	4,653	0.43%
2020/12/10	9	21.70	3	21.85	21.65	6	4,636	0.13%
2020/12/09	15	21.30	5	21.53	21.50	10	4,640	0.22%
2020/12/08	25	21.76	4	21.98	21.70	21	4,621	0.45%
2020/12/07	35	21.65	0	0.00	21.50	35	4,599	0.76%
2020/12/04	104	22.18	1	22.30	21.95	103	4,569	2.25%	大買/鉅額交易
2020/12/03	11.1	22.91	5	22.75	22.55	6.1	4,517	0.14%
2020/12/01	7	24.29	78	23.64	23.55	-71	4,436	-1.60%
2020/11/30	0	0.00	6	24.08	24.40	-6	4,322	-0.14%
2020/11/27	0	0.00	4	23.35	23.30	-4	4,204	-0.10%
2020/11/26	200	23.90	1	23.70	23.40	199	4,176	4.76%	大買/鉅額交易
2020/11/25	15	23.23	3	23.30	23.70	12	4,090	0.29%
2020/11/24	0	0.00	3	23.57	22.80	-3	4,026	-0.07%
2020/11/20	2	23.30	15.3	23.55	23.20	-13.3	3,946	-0.34%
2020/11/19	9	23.82	10	23.80	23.70	-1	3,896	-0.03%
2020/11/18	17	24.52	0	0.00	23.85	17	3,848	0.44%
2020/11/17	16	22.90	37	23.40	24.00	-21	3,669	-0.57%
2020/11/16	41	22.81	12	22.96	22.80	29	3,549	0.82%
2020/11/13	7	22.34	60	22.35	22.45	-53	3,498	-1.52%
2020/11/12	34	22.68	7	23.31	22.60	27	3,474	0.78%
2020/11/11	22	22.50	10	22.39	22.50	12	3,389	0.35%
2020/11/10	50	22.28	29	22.49	22.60	21	3,364	0.62%
2020/11/09	2	22.35	2	22.43	22.30	0	3,335	0.00%
2020/11/06	39	21.54	9.1	21.80	22.30	29.9	3,283	0.91%
2020/11/05	8	21.62	0	0.00	21.65	8	3,246	0.25%
2020/11/03	2	22.20	66	22.36	21.85	-64	3,194	-2.00%
2020/11/02	1	21.55	30	21.94	21.95	-29	3,154	-0.92%
2020/10/30	76	21.89	3	21.63	21.60	73	3,118	2.34%
2020/10/29	62	22.33	2	22.50	22.25	60	3,079	1.95%
2020/10/28	30	22.10	5	22.31	22.10	25	3,036	0.82%
2020/10/27	6	22.27	73	22.62	22.70	-67	3,002	-2.23%
2020/10/26	6	23.20	115	23.11	22.45	-109	2,888	-3.77%	大賣/鉅額交易
2020/10/23	37	21.56	20	21.82	21.90	17	2,690	0.63%
2020/10/22	35	22.26	2	22.05	21.85	33	2,637	1.25%
2020/10/21	23	22.28	18	22.03	22.45	5	2,580	0.19%
2020/10/20	35	22.95	11	23.37	22.90	24	2,433	0.99%
2020/10/19	19.7	23.12	9	22.96	23.05	10.7	2,286	0.47%
2020/10/16	42	23.71	97	23.66	23.60	-55	2,140	-2.57%
2020/10/15	40	23.29	54	23.28	22.50	-14	1,785	-0.78%
2020/10/14	20	21.55	18	21.61	21.90	2	1,459	0.14%
2020/10/13	38	20.28	19	20.42	20.25	19	1,289	1.47%
2020/10/12	59	20.09	25	19.93	21.25	34	1,169	2.91%
2020/10/08	0	0.00	40	19.45	19.45	-40	746	-5.36%
2020/10/07	0	0.00	2	17.70	17.70	-2	611	-0.33%
2020/10/06	1	17.50	0	0.00	17.40	1	588	0.17%
2020/10/05	23	17.39	11	17.38	17.45	12	587	2.04%
2020/09/30	1	16.70	0	0.00	17.00	1	567	0.18%
2020/09/29	13	16.82	0	0.00	16.75	13	558	2.33%
2020/09/25	4	16.59	0	0.00	16.55	4	550	0.73%
2020/09/24	9	16.71	0	0.00	16.55	9	549	1.64%
2020/09/23	3	17.13	0	0.00	17.10	3	537	0.56%
2020/09/22	0	0.00	10	17.55	17.40	-10	526	-1.90%
2020/09/21	12	17.12	28	17.46	17.30	-16	504	-3.17%
2020/09/18	0	0.00	2	16.70	16.85	-2	453	-0.44%
2020/09/17	1	16.30	2	16.53	16.30	-1	435	-0.23%
2020/09/16	1	16.15	0	0.00	16.15	1	440	0.23%
2020/09/15	6	16.22	0	0.00	16.20	6	451	1.33%
2020/09/14	26	16.58	0	0.00	16.40	26	453	5.74%
2020/09/11	15	16.30	3	16.42	16.50	12	436	2.75%
2020/09/10	6	15.80	0	0.00	15.80	6	417	1.44%
2020/09/09	1	15.65	1	15.80	15.85	0	420	0.00%
2020/09/07	0	0.00	6	15.78	16.00	-6	419	-1.43%
2020/09/04	1	15.25	15	15.35	15.45	-14	409	-3.42%
2020/09/03	1	15.30	1	15.45	15.35	0	411	0.00%
2020/09/01	1	15.50	0	0.00	15.45	1	413	0.24%
2020/08/31	0	0.00	1	15.70	15.60	-1	423	-0.24%
2020/08/28	1	15.50	0	0.00	15.55	1	424	0.24%
2020/08/27	0	0.00	1	15.70	15.65	-1	425	-0.24%
2020/08/25	0	0.00	1	15.40	15.40	-1	422	-0.24%
2020/08/24	1	15.30	1	15.40	15.30	0	432	0.00%
2020/08/21	1	15.15	1	15.25	15.30	0	433	0.00%
2020/08/20	20	15.34	0	0.00	15.10	20	433	4.61%
2020/08/19	3	15.67	0	0.00	15.60	3	423	0.71%
2020/08/18	1	15.75	0	0.00	15.65	1	427	0.23%
2020/08/17	1	15.60	1	15.85	15.85	0	432	0.00%
2020/08/13	1	16.05	0	0.00	15.75	1	433	0.23%
2020/08/07	2	16.10	0	0.00	16.25	2	472	0.42%
2020/08/06	3	16.20	0	0.00	16.25	3	481	0.62%
2020/08/05	10	16.40	9	16.40	16.35	1	485	0.21%
2020/08/04	0	0.00	1	15.75	15.70	-1	484	-0.21%
2020/08/03	2	15.60	0	0.00	15.55	2	490	0.41%
2020/07/30	1	15.90	3	15.90	15.90	-2	512	-0.39%
2020/07/29	0	0.00	4	15.76	15.70	-4	521	-0.77%
2020/07/28	21	15.43	10	15.30	15.50	11	538	2.04%
2020/07/27	12	15.63	0	0.00	15.65	12	549	2.18%
2020/07/24	2	16.15	0	0.00	16.00	2	581	0.34%
2020/07/20	5	16.00	0	0.00	16.20	5	612	0.82%
2020/07/17	15	16.55	3	16.45	16.40	12	605	1.98%
2020/07/13	7	17.02	5.4	17.01	17.05	1.6	595	0.26%
2020/07/10	2	16.90	2	17.00	16.95	0	596	0.00%
2020/07/09	2	16.95	5	17.00	16.95	-3	590	-0.51%
2020/07/08	3	16.95	0	0.00	16.95	3	587	0.51%
2020/07/07	5	16.95	0	0.00	16.95	5	588	0.85%
2020/07/03	10	17.10	0	0.00	17.15	10	589	1.70%
2020/07/01	0	0.00	8	17.10	17.10	-8	591	-1.35%
2020/06/24	0	0.00	4	17.56	17.55	-4	583	-0.69%
2020/06/23	17	17.83	0	0.00	17.70	17	586	2.90%
2020/06/19	0	0.00	5	17.45	17.45	-5	590	-0.85%
2020/06/18	4	17.05	2	17.33	17.30	2	600	0.33%
2020/06/16	4	16.95	0	0.00	16.95	4	614	0.65%
2020/06/15	1	16.70	0	0.00	16.90	1	683	0.15%
2020/06/12	0	0.00	7	16.50	16.90	-7	706	-0.99%
2020/06/11	0	0.00	0.1	17.25	17.10	-0.1	730	-0.01%
2020/06/10	11	17.35	0	0.00	17.45	11	768	1.43%
2020/06/09	13	17.25	0	0.00	17.40	13	799	1.63%
2020/06/05	0	0.00	1	17.15	17.45	-1	832	-0.12%
2020/06/03	0	0.00	1	16.90	16.90	-1	843	-0.12%
2020/05/29	2	16.85	5	16.90	16.85	-3	859	-0.35%
2020/05/25	0	0.00	12	16.35	16.35	-12	879	-1.36%
2020/05/22	0	0.00	6	16.65	16.60	-6	881	-0.68%
2020/05/21	0	0.00	61.9	17.11	17.05	-61.9	902	-6.86%
2020/05/20	0	0.00	1	17.45	17.35	-1	902	-0.11%
2020/05/19	0	0.00	10	17.10	17.70	-10	905	-1.10%
2020/05/18	15	16.50	11	17.18	17.25	4	893	0.45%
2020/05/15	14	17.11	5	17.00	17.00	9	875	1.03%
2020/05/14	3	17.52	16	17.40	17.20	-13	871	-1.49%
2020/05/13	0	0.00	5	17.75	17.80	-5	869	-0.58%
2020/05/12	4	17.90	0	0.00	17.80	4	863	0.46%
2020/05/11	0	0.00	6	18.08	18.10	-6	858	-0.70%
2020/05/08	0	0.00	2	17.85	17.90	-2	845	-0.24%
2020/05/07	0	0.00	2	17.95	18.00	-2	844	-0.24%
2020/05/06	0	0.00	5	17.90	17.90	-5	840	-0.59%
2020/05/05	9	17.89	0	0.00	17.85	9	826	1.09%
2020/05/04	10	17.95	5	17.80	18.00	5	820	0.61%
2020/04/30	14	17.56	6	17.30	17.30	8	800	1.00%
2020/04/29	38	17.70	58	17.77	17.70	-20	793	-2.52%
2020/04/28	30	17.20	14	17.20	17.20	16	758	2.11%
2020/04/27	4	15.58	2	15.30	15.65	2	757	0.26%
2020/04/24	10	15.00	0	0.00	15.10	10	751	1.33%
2020/04/22	0	0.00	13	14.55	14.60	-13	747	-1.74%
2020/04/21	18	14.84	0	0.00	14.60	18	745	2.41%
2020/04/20	7	14.71	0	0.00	14.75	7	737	0.95%
2020/04/17	0	0.00	8	14.35	14.45	-8	735	-1.09%
2020/04/16	28	14.51	0	0.00	14.40	28	728	3.84%
2020/04/15	0	0.00	5	14.50	14.40	-5	724	-0.69%
2020/04/14	20	14.05	0	0.00	14.15	20	720	2.78%
2020/04/13	2	14.15	0	0.00	14.05	2	717	0.28%
2020/04/10	15	14.10	0	0.00	14.15	15	715	2.10%
2020/04/07	0	0.00	10	13.51	13.60	-10	724	-1.38%
2020/04/06	0	0.00	35	13.06	13.20	-35	729	-4.80%
2020/04/01	0	0.00	5	13.35	13.35	-5	725	-0.69%
2020/03/31	0	0.00	0.1	13.65	13.60	-0.1	726	-0.01%
2020/03/30	12	13.55	0	0.00	13.65	12	724	1.66%
2020/03/27	10	14.25	0	0.00	14.05	10	721	1.39%
2020/03/26	0	0.00	1	13.60	14.00	-1	714	-0.14%
2020/03/25	1	13.95	3	14.35	13.80	-2	711	-0.28%
2020/03/24	0	0.00	5	13.60	13.60	-5	688	-0.73%
2020/03/23	9	11.59	0	0.00	12.40	9	671	1.34%
2020/03/20	2	11.30	0	0.00	11.30	2	661	0.30%
2020/03/19	5	10.30	14	10.30	10.30	-9	659	-1.37%
2020/03/18	4	11.05	1	10.95	11.40	3	589	0.51%
2020/03/16	29	12.87	0	0.00	12.90	29	546	5.30%
2020/03/13	36	14.15	0	0.00	14.15	36	504	7.13%
2020/03/12	22	16.94	4	15.90	15.70	18	472	3.81%
2020/03/11	8	17.32	0	0.00	17.30	8	439	1.82%
2020/03/10	0	0.00	26	17.55	17.55	-26	434	-5.99%
2020/03/06	0	0.00	1	18.55	18.50	-1	413	-0.24%
2020/02/27	2	18.50	0	0.00	18.40	2	385	0.52%
2020/02/18	0	0.00	1.4	17.84	17.75	-1.4	327	-0.43%
2020/02/17	0	0.00	3	17.85	17.75	-3	327	-0.92%
2020/02/04	0	0.00	4	17.55	17.60	-4	335	-1.19%
2020/02/03	0	0.00	35	17.39	17.40	-35	340	-10.28%
2020/01/30	1	17.55	5	17.55	17.50	-4	336	-1.19%
2020/01/20	0	0.00	0	18.55	18.50	0	319	0.00%
2020/01/17	0.7	18.50	0	0.00	18.45	0.7	327	0.21%
2020/01/16	1	18.55	0	0.00	18.50	1	339	0.29%
2020/01/10	5	18.50	0	0.00	18.45	5	354	1.41%
2020/01/09	5	18.45	0	0.00	18.45	5	362	1.38%
2020/01/02	0	0.00	1	18.70	18.70	-1	369	-0.27%
2019/12/23	0	0.00	0.5	18.55	18.50	-0.5	356	-0.13%
2019/12/20	2	18.55	0	0.00	18.50	2	358	0.56%
2019/12/16	0	0.00	5	18.60	18.60	-5	364	-1.37%
2019/12/11	0	0.00	1	18.95	19.00	-1	360	-0.28%
2019/12/10	0	0.00	1	18.65	18.80	-1	353	-0.28%
2019/12/09	3	18.60	6	18.59	18.60	-3	360	-0.83%
2019/11/28	0	0.00	11	18.70	18.75	-11	401	-2.74%
2019/11/27	0	0.00	1	18.60	18.60	-1	405	-0.25%
2019/11/26	0	0.00	5	18.55	18.55	-5	408	-1.23%
2019/11/25	13	18.52	1	18.65	18.60	12	417	2.87%
2019/11/22	1	18.60	0	0.00	18.70	1	416	0.24%
2019/11/19	0	0.00	8	18.50	18.55	-8	424	-1.89%
2019/11/14	10	18.40	0	0.00	18.50	10	434	2.30%
2019/11/13	1	18.60	0	0.00	18.50	1	437	0.23%
2019/11/08	8	18.50	5	18.80	18.85	3	441	0.68%
2019/11/07	3	18.60	0	0.00	18.50	3	428	0.70%
2019/11/06	19	19.18	0	0.00	18.90	19	419	4.53%
2019/11/05	2	19.20	0	0.00	19.15	2	415	0.48%
2019/10/25	0	0.00	1	19.75	19.75	-1	414	-0.24%
2019/10/16	0	0.00	1	18.65	19.00	-1	388	-0.26%
2019/10/15	2	18.40	11	18.50	18.50	-9	380	-2.37%
2019/10/14	0	0.00	10	18.40	18.35	-10	384	-2.60%
2019/10/08	0	0.00	10	18.41	18.45	-10	386	-2.59%
2019/10/07	0	0.00	10	18.40	18.45	-10	391	-2.56%
2019/10/01	1	18.45	0	0.00	18.35	1	389	0.26%
2019/09/27	5	18.40	0	0.00	18.50	5	388	1.29%
2019/09/23	1	19.00	0	0.00	19.00	1	379	0.26%
2019/09/12	0	0.00	3	18.90	18.90	-3	411	-0.73%
2019/09/09	0	0.00	3	19.02	19.25	-3	441	-0.68%
2019/09/05	10	18.70	0	0.00	18.65	10	432	2.31%
2019/09/04	0	0.00	6	18.55	18.55	-6	431	-1.39%
2019/08/30	0.2	18.35	0	0.00	18.30	0.2	505	0.04%
2019/08/29	4	18.40	1	18.40	18.35	3	532	0.56%
2019/08/28	10	18.30	0	0.00	18.40	10	535	1.87%
2019/08/27	0.8	18.45	0	0.00	18.40	0.8	532	0.14%
2019/08/23	0	0.00	1	18.50	18.55	-1	530	-0.19%
2019/08/22	1	18.50	4	18.55	18.50	-3	533	-0.56%
2019/08/21	25	18.50	0	0.00	18.55	25	535	4.67%
2019/08/20	10	18.60	0	0.00	18.60	10	537	1.86%
2019/08/13	0	0.00	3	18.75	18.75	-3	645	-0.46%
2019/08/12	0	0.00	10	18.60	18.70	-10	652	-1.53%
2019/08/06	4	18.60	0	0.00	18.60	4	667	0.60%
2019/08/05	7	19.06	0	0.00	18.70	7	674	1.04%
2019/08/02	30	18.90	0	0.00	19.15	30	677	4.43%
2019/07/30	2	19.65	0	0.00	19.65	2	670	0.30%
2019/07/23	0	0.00	4	19.78	19.60	-4	715	-0.56%
2019/07/22	50	19.80	0	0.00	19.75	50	707	7.07%
2019/07/19	4	19.95	0	0.00	19.90	4	707	0.57%
2019/07/18	0	0.00	10	19.95	19.85	-10	712	-1.40%
2019/07/17	13	19.95	25	19.95	19.95	-12	720	-1.67%
2019/07/16	0	0.00	1	19.95	19.95	-1	733	-0.14%
2019/07/12	0	0.00	1	20.00	20.10	-1	746	-0.13%
2019/07/09	2	20.10	0	0.00	20.05	2	757	0.26%
2019/07/01	0	0.00	1	20.35	20.30	-1	806	-0.12%
2019/06/27	1	20.30	0	0.00	20.20	1	817	0.12%
2019/06/25	2	19.85	0	0.00	20.00	2	848	0.24%
2019/06/24	0	0.00	1	20.05	20.00	-1	854	-0.12%
2019/06/21	2	20.65	0	0.00	20.60	2	864	0.23%
2019/06/19	0	0.00	1	20.40	20.50	-1	889	-0.11%
2019/06/18	1	20.40	0	0.00	20.30	1	891	0.11%
2019/06/17	26	20.52	0	0.00	20.45	26	894	2.91%
2019/06/14	10	21.50	0	0.00	21.45	10	868	1.15%
2019/06/11	1	21.95	0	0.00	21.70	1	866	0.12%
2019/05/29	0	0.00	1	22.15	22.00	-1	815	-0.12%
2019/05/27	1	22.20	0	0.00	22.20	1	829	0.12%
2019/05/23	2	22.45	0	0.00	22.30	2	838	0.24%
2019/05/22	0	0.00	1	22.85	22.90	-1	827	-0.12%
2019/05/17	5	21.65	0	0.00	21.90	5	814	0.61%
2019/05/15	1	21.70	0	0.00	21.95	1	831	0.12%
2019/05/13	0	0.00	15	21.70	21.75	-15	866	-1.73%
2019/05/06	0	0.00	10	21.62	21.55	-10	972	-1.03%
2019/05/02	1	21.90	0	0.00	22.10	1	997	0.10%
2019/04/30	0	0.00	2	22.05	22.00	-2	1,040	-0.19%
2019/04/29	0	0.00	17	21.66	21.75	-17	1,028	-1.65%
2019/04/25	2	21.48	0	0.00	21.80	2	1,028	0.19%
2019/04/24	1	21.60	0	0.00	21.45	1	1,031	0.10%
2019/04/23	1	21.50	0	0.00	21.45	1	1,034	0.10%
2019/04/22	20	21.61	0	0.00	21.70	20	1,038	1.93%
2019/04/18	4	22.30	0	0.00	22.10	4	1,094	0.37%
2019/04/16	3	22.25	0	0.00	22.30	3	1,088	0.28%
2019/04/15	3	22.15	0	0.00	22.15	3	1,101	0.27%
2019/04/11	14	22.51	0	0.00	22.30	14	1,109	1.26%
2019/04/09	3	22.40	20	22.40	22.40	-17	1,104	-1.54%
2019/04/08	1	22.50	0	0.00	22.40	1	1,106	0.09%
2019/04/03	8	22.04	1	22.00	22.20	7	1,098	0.64%
2019/03/28	11	22.27	9	21.91	21.95	2	1,087	0.18%
2019/03/27	2	22.60	0	0.00	22.75	2	1,066	0.19%
2019/03/25	10	22.40	2	22.45	22.30	8	1,026	0.78%
2019/03/22	0	0.00	6	22.05	22.10	-6	1,009	-0.59%
2019/03/21	8	21.80	0	0.00	21.80	8	1,010	0.79%
2019/03/18	0	0.00	4	21.35	21.55	-4	1,040	-0.38%
2019/03/14	0	0.00	4	21.40	21.40	-4	1,061	-0.38%
2019/03/13	0	0.00	2	21.35	21.30	-2	1,091	-0.18%
2019/03/12	2	21.35	0	0.00	21.30	2	1,104	0.18%
2019/03/07	0	0.00	1.5	21.75	21.75	-1.5	1,191	-0.13%
2019/03/05	14	22.23	10	22.40	22.15	4	1,207	0.33%
2019/02/25	7	21.98	0	0.00	21.80	7	1,176	0.60%
2019/02/18	15	22.15	0	0.00	21.90	15	1,202	1.25%
2019/02/13	3	23.00	0	0.00	22.85	3	1,188	0.25%
2019/02/12	7	22.90	0	0.00	23.10	7	1,187	0.59%
2019/01/21	17	21.48	0	0.00	21.50	17	1,236	1.37%
2019/01/02	0	0.00	2	20.35	20.40	-2	1,519	-0.13%
2018/12/28	0	0.00	10	19.50	19.70	-10	1,546	-0.65%
2018/12/21	5	19.70	0	0.00	19.75	5	2,086	0.24%
2018/12/13	2	20.55	0	0.00	20.60	2	3,113	0.06%
2018/12/11	0	0.00	10	20.05	20.65	-10	3,499	-0.29%
2018/12/10	10	19.50	0	0.00	19.55	10	3,497	0.29%
2018/12/06	20	20.05	0	0.00	19.90	20	3,546	0.56%
2018/12/03	7	20.50	1	20.50	20.40	6	3,593	0.17%
2018/11/30	31	20.30	0	0.00	20.35	31	3,622	0.86%
2018/11/29	15	20.95	0	0.00	20.90	15	3,672	0.41%
2018/11/23	7	21.05	0	0.00	21.00	7	3,730	0.19%
2018/11/22	8	21.40	0	0.00	21.35	8	3,742	0.21%
2018/11/16	0	0.00	2	21.50	21.70	-2	3,835	-0.05%
2018/11/15	3	21.37	1	21.20	21.40	2	3,848	0.05%
2018/11/07	0	0.00	5.5	23.17	23.05	-5.5	3,932	-0.14%
2018/11/05	0	0.00	1	22.10	22.80	-1	3,902	-0.03%
2018/10/22	0	0.00	2	22.13	21.95	-2	3,988	-0.05%
2018/10/12	11	20.69	2	21.30	21.30	9	3,863	0.23%
2018/10/11	2	20.98	7	21.19	20.80	-5	3,807	-0.13%
2018/10/09	2	22.85	4	23.00	22.80	-2	3,708	-0.05%
2018/10/08	5	23.28	2	23.00	23.40	3	3,674	0.08%
2018/10/03	23	23.64	27	23.46	23.30	-4	3,519	-0.11%
2018/10/02	8	24.63	6	24.40	24.40	2	3,404	0.06%
2018/10/01	25	24.54	8	24.51	24.65	17	3,378	0.50%
2018/09/28	6	24.50	7	24.81	24.30	-1	3,334	-0.03%
2018/09/27	0	0.00	8	23.90	23.90	-8	3,143	-0.25%
2018/09/26	3	23.63	25	24.00	23.75	-22	3,103	-0.71%
2018/09/25	10	24.55	5	24.79	24.30	5	3,028	0.17%
2018/09/21	5	24.19	15	23.93	24.30	-10	2,926	-0.34%
2018/09/20	9	24.69	7	24.74	24.40	2	2,775	0.07%
2018/09/19	0	0.00	17	24.81	24.70	-17	2,580	-0.66%
2018/09/18	4	23.79	13	24.00	23.80	-9	2,152	-0.42%
2018/09/17	46	23.32	29	22.97	22.50	17	1,873	0.91%
2018/09/10	0	0.00	1	20.70	20.90	-1	1,759	-0.06%
2018/09/07	1	22.30	9	22.11	21.50	-8	1,745	-0.46%
2018/09/06	5	22.74	1	23.00	22.65	4	1,721	0.23%
2018/09/05	20	22.65	28	22.93	23.10	-8	1,690	-0.47%
2018/09/04	0	0.00	10	22.22	22.25	-10	1,641	-0.61%
2018/09/03	15	22.60	19	22.15	22.15	-4	1,694	-0.24%
2018/08/31	7	22.24	0	0.00	22.20	7	1,715	0.41%
2018/08/29	5	21.55	5	21.80	21.95	0	1,811	0.00%
2018/08/28	11	22.01	12	21.83	21.95	-1	1,894	-0.05%
2018/08/27	19	22.51	0	0.00	22.30	19	1,930	0.98%
2018/08/24	0	0.00	1	21.95	22.15	-1	2,004	-0.05%
2018/08/23	10	22.60	14	22.48	22.40	-4	2,112	-0.19%
2018/08/22	5	22.40	5	22.60	22.25	0	2,187	0.00%
2018/08/21	9	21.79	10	22.12	22.40	-1	2,364	-0.04%
2018/08/20	31	22.54	3	22.57	22.00	28	2,553	1.10%
2018/08/17	10	21.90	19	21.94	21.90	-9	2,702	-0.33%
2018/08/16	0	0.00	0.5	21.20	21.20	-0.5	2,929	-0.02%
2018/08/15	0	0.00	1	21.00	21.35	-1	3,002	-0.03%
2018/08/03	10	21.89	4	21.80	21.35	6	3,048	0.20%
2018/07/31	2	21.20	0	0.00	21.45	2	2,988	0.07%
2018/07/30	4	21.25	28	21.46	21.55	-24	3,013	-0.80%
2018/07/05	0	0.00	7	18.65	18.65	-7	2,897	-0.24%
2018/07/04	0	0.00	49	18.73	18.70	-49	2,895	-1.69%
2018/07/03	15	18.60	0	0.00	18.70	15	2,896	0.52%
2018/07/02	17	19.31	0	0.00	19.05	17	2,889	0.59%
2018/06/28	0	0.00	5	19.65	19.65	-5	2,883	-0.17%
2018/06/27	0	0.00	8	19.75	19.75	-8	2,881	-0.28%
2018/06/26	1	19.70	0	0.00	19.90	1	2,879	0.03%
2018/06/25	0	0.00	10	19.75	19.75	-10	2,886	-0.35%
2018/06/22	0	0.00	11	20.69	20.45	-11	2,864	-0.38%
2018/06/20	2.2	20.69	1	21.10	20.65	1.2	2,862	0.04%
2018/06/19	7	21.60	3	21.47	21.40	4	2,840	0.14%
2018/06/15	0	0.00	2	20.45	20.90	-2	2,811	-0.07%
2018/06/14	0	0.00	1	20.80	20.55	-1	2,799	-0.04%
2018/06/12	2	21.08	2	21.38	21.45	0	2,768	0.00%
2018/06/11	13	21.37	6	21.41	21.15	7	2,725	0.26%
2018/06/08	22	22.51	4	22.50	22.25	18	2,669	0.67%
2018/06/07	4	22.18	1	22.10	22.20	3	2,632	0.11%
2018/06/06	5	22.66	3	22.62	22.40	2	2,609	0.08%
2018/06/05	3	23.17	4	23.45	22.95	-1	2,573	-0.04%
2018/06/04	0	0.00	7	23.01	22.95	-7	2,486	-0.28%
2018/06/01	7	22.99	2	23.05	23.05	5	2,473	0.20%
2018/05/31	40	22.75	9	23.07	23.40	31	2,426	1.28%
2018/05/30	21	22.29	5	22.35	22.20	16	2,301	0.70%
2018/05/29	12	23.43	2	23.43	22.90	10	2,204	0.45%
2018/05/28	2	23.73	15	23.75	23.80	-13	2,003	-0.65%
2018/05/25	6	23.48	61	23.47	23.40	-55	1,795	-3.06%
2018/05/24	42	22.59	27	22.76	22.80	15	1,541	0.97%
2018/05/23	0	0.00	21	20.91	21.00	-21	1,283	-1.64%
2018/05/22	0	0.00	1	20.30	20.30	-1	1,242	-0.08%
2018/05/21	5	20.15	8	20.59	19.90	-3	1,217	-0.25%
2018/05/18	1	19.75	2	19.95	19.75	-1	1,188	-0.08%
2018/05/17	1	19.70	0	0.00	19.95	1	1,190	0.08%
2018/05/16	0	0.00	1	19.35	19.30	-1	1,174	-0.09%
2018/05/11	2	19.35	0	0.00	19.00	2	1,249	0.16%
2018/05/09	1	19.70	0	0.00	19.15	1	1,271	0.08%
2018/05/08	9	19.72	7	19.79	19.65	2	1,270	0.16%
2018/05/07	6	20.03	15	19.54	20.05	-9	1,267	-0.71%
2018/05/04	10	19.05	0	0.00	19.10	10	1,222	0.82%
2018/04/27	0	0.00	5	17.96	17.95	-5	1,318	-0.38%
2018/04/25	1	18.20	10	18.25	18.40	-9	1,381	-0.65%
2018/04/23	0	0.00	1	18.85	18.75	-1	1,552	-0.06%
2018/04/19	1	18.60	0	0.00	18.55	1	1,809	0.06%
2018/04/17	1	18.65	0	0.00	18.55	1	2,337	0.04%
2018/04/16	2	19.05	0	0.00	18.60	2	2,342	0.09%
2018/04/13	2	19.55	0	0.00	19.40	2	2,348	0.09%
2018/04/11	1	19.35	2	19.65	19.50	-1	2,360	-0.04%
2018/04/03	0	0.00	2	19.15	19.15	-2	2,383	-0.08%
2018/03/30	0	0.00	10	18.60	18.60	-10	2,440	-0.41%
2018/03/28	2	18.55	0	0.00	18.50	2	2,478	0.08%
2018/03/26	29	18.52	0	0.00	18.70	29	2,507	1.16%
2018/03/23	2	18.60	0	0.00	18.90	2	2,497	0.08%
2018/03/21	0.3	19.25	0	0.00	19.35	0.3	2,494	0.01%
2018/03/19	5	19.60	3	19.35	19.30	2	2,472	0.08%
2018/03/16	0	0.00	1	19.80	19.80	-1	2,457	-0.04%
2018/03/14	10	20.23	0	0.00	19.85	10	2,445	0.41%
2018/03/13	10	20.55	0	0.00	20.40	10	2,423	0.41%
2018/03/12	1	20.90	0	0.00	20.55	1	2,415	0.04%
2018/03/09	1	20.90	2	20.95	20.75	-1	2,390	-0.04%
2018/03/08	0	0.00	0.1	20.30	20.50	-0.1	2,343	0.00%
2018/03/07	10	20.70	4	21.23	20.55	6	2,329	0.26%
2018/03/06	3	20.73	15	21.08	20.75	-12	2,288	-0.52%
2018/03/05	0	0.00	2	20.58	20.15	-2	2,238	-0.09%
2018/03/02	8	20.34	0	0.00	20.30	8	2,226	0.36%
2018/02/23	0	0.00	3	21.10	20.70	-3	2,236	-0.13%
2018/02/22	0	0.00	30	20.52	20.60	-30	2,225	-1.35%
2018/02/09	1	18.00	1	18.70	19.60	0	2,308	0.00%
2018/02/07	5	19.25	0	0.00	19.00	5	2,267	0.22%
2018/02/06	40	19.01	15	18.90	18.90	25	2,258	1.11%
2018/02/05	0	0.00	37	20.10	20.65	-37	2,201	-1.68%
2018/02/02	0	0.00	2	21.00	20.95	-2	2,191	-0.09%
2018/02/01	2	21.10	2	21.25	20.95	0	2,216	0.00%
2018/01/30	0	0.00	7	20.89	20.35	-7	2,190	-0.32%
2018/01/24	6	21.18	12	20.98	20.70	-6	2,135	-0.28%
2018/01/23	11	20.63	6	20.81	21.25	5	2,107	0.24%
2018/01/22	4	20.55	1	20.55	20.20	3	2,064	0.15%
2018/01/19	2	21.15	1	21.00	20.90	1	2,030	0.05%
2018/01/18	0	0.00	5	21.75	21.10	-5	2,004	-0.25%
2018/01/17	6	22.18	4	22.13	21.75	2	1,940	0.10%
2018/01/16	11	22.00	21	22.05	21.80	-10	1,831	-0.55%
2018/01/15	0	0.00	2	20.88	20.85	-2	1,654	-0.12%
2018/01/12	20	21.20	58	21.17	21.25	-38	1,575	-2.41%
2018/01/11	88	19.57	72	19.81	20.05	16	1,247	1.28%
2018/01/08	0	0.00	2	18.10	18.05	-2	1,023	-0.20%
2018/01/02	0	0.00	5	18.85	18.85	-5	989	-0.51%