毅嘉 (2402)-元大-高雄券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

毅嘉 (2402)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	41.45	0	0.00	41.45	0.1	11,449	0.00%
2024/11/21	4	40.45	3	40.73	40.70	1	11,771	0.01%
2024/11/20	0	0.00	5	40.25	40.20	-5	11,915	-0.04%
2024/11/19	0	0.00	2	40.45	40.30	-2	11,953	-0.02%
2024/11/18	3	39.73	0	0.00	39.75	3	12,047	0.02%
2024/11/15	5	40.37	0	0.00	40.05	5	12,065	0.04%
2024/11/14	0	0.00	3	40.05	40.15	-3	12,102	-0.02%
2024/11/13	0.1	41.14	10	41.17	41.00	-9.9	12,082	-0.08%
2024/11/12	0	0.00	1	40.90	40.55	-1	12,157	-0.01%
2024/11/11	1	41.00	0.2	41.22	41.60	0.8	12,180	0.01%
2024/11/08	0	0.00	0.3	41.28	41.50	-0.3	12,223	0.00%
2024/11/07	0.1	42.05	2	42.00	41.95	-1.9	12,277	-0.02%
2024/11/06	5	41.08	0	0.00	41.10	5	12,321	0.04%
2024/11/05	4.2	41.10	3	41.15	41.30	1.2	12,430	0.01%
2024/11/04	1	40.40	0	0.00	40.30	1	12,630	0.01%
2024/11/01	3	40.12	1.9	40.08	40.30	1.1	12,793	0.01%
2024/10/30	7	40.73	1	40.90	40.30	6	13,002	0.05%
2024/10/29	1	41.05	2	41.08	41.10	-1	13,097	-0.01%
2024/10/28	13	41.09	4	41.09	41.05	9	13,123	0.07%
2024/10/25	6	42.45	3	42.27	42.10	3	13,095	0.02%
2024/10/24	8.3	43.02	16.9	43.49	42.55	-8.7	13,197	-0.07%
2024/10/23	5	43.79	2.2	44.12	43.95	2.8	13,204	0.02%
2024/10/22	1	43.75	0.1	43.70	43.85	0.9	13,317	0.01%
2024/10/21	9.2	43.97	30.3	43.55	43.35	-21.1	13,529	-0.16%
2024/10/18	69.9	44.80	215	45.24	43.85	-145.1	13,953	-1.04%	大賣/鉅額交易
2024/10/17	46.2	46.11	43.6	46.02	46.10	2.6	13,982	0.02%
2024/10/16	120	43.49	1	43.85	43.85	119	14,568	0.82%	大買/鉅額交易
2024/10/15	13.1	44.08	14	44.38	43.45	-1	14,686	-0.01%
2024/10/14	1	43.05	6	43.30	44.40	-5	14,726	-0.03%
2024/10/11	12.2	44.31	17	44.26	43.50	-4.8	14,865	-0.03%
2024/10/09	22.6	44.89	17.1	44.78	44.35	5.5	14,835	0.04%
2024/10/08	20.1	44.06	17	43.85	43.85	3.1	14,561	0.02%
2024/10/07	23.1	44.02	23	44.34	43.00	0.1	14,349	0.00%
2024/10/04	89	41.49	83	42.15	42.90	6	14,030	0.04%
2024/10/01	42	42.24	11	41.79	42.95	31	14,083	0.22%
2024/09/30	5	41.35	2	41.20	41.25	3	14,188	0.02%
2024/09/27	2	42.30	8	42.05	42.05	-6	14,972	-0.04%
2024/09/26	2	42.73	1	42.85	42.40	1	15,667	0.01%
2024/09/25	12	42.87	3.1	42.82	43.00	8.9	15,603	0.06%
2024/09/24	1	40.80	3	41.43	41.65	-2	15,455	-0.01%
2024/09/23	2	40.93	5	41.21	40.95	-3	15,428	-0.02%
2024/09/20	6.1	41.93	1	41.55	41.10	5.1	15,491	0.03%
2024/09/19	2	40.95	7.4	41.39	41.35	-5.4	15,487	-0.03%
2024/09/18	5	41.11	5	41.53	40.55	0	15,442	0.00%
2024/09/16	1	41.55	2	41.85	41.60	-1	15,385	-0.01%
2024/09/13	3.5	41.49	1	41.75	41.50	2.5	15,392	0.02%
2024/09/12	2.2	41.94	9	42.04	41.95	-6.8	15,323	-0.04%
2024/09/11	6.1	40.90	10	41.08	40.40	-4	15,222	-0.03%
2024/09/10	13.2	41.64	3	41.25	41.00	10.2	15,186	0.07%
2024/09/09	8	40.71	15	41.46	41.95	-7	14,965	-0.05%
2024/09/06	9	40.43	3	40.38	40.25	6	14,776	0.04%
2024/09/05	17	41.28	4	40.80	40.20	13	14,668	0.09%
2024/09/04	15	41.08	7	41.98	41.80	8	14,408	0.06%
2024/09/03	11	44.56	17	44.56	43.85	-6	14,087	-0.04%
2024/09/02	6	44.78	9	45.89	44.25	-3	13,922	-0.02%
2024/08/30	18	46.21	26.1	45.65	45.50	-8.1	13,609	-0.06%
2024/08/29	33	46.23	25	46.07	46.05	8	13,406	0.06%
2024/08/28	67.1	46.41	67	46.04	46.00	0.1	13,204	0.00%
2024/08/27	62	44.97	75	45.45	45.90	-13	12,545	-0.10%
2024/08/26	70.2	45.24	67	45.07	44.10	3.2	11,742	0.03%
2024/08/23	4	40.71	6	41.68	43.90	-2	10,650	-0.02%
2024/08/22	1	39.75	3	39.52	39.95	-2	10,353	-0.02%
2024/08/21	9	38.86	6	39.08	38.75	3	10,256	0.03%
2024/08/20	5	39.37	0.1	39.35	39.00	4.9	10,226	0.05%
2024/08/19	1	38.65	0	38.40	38.40	1	10,138	0.01%
2024/08/16	0.1	38.40	1	38.25	38.05	-0.9	10,114	-0.01%
2024/08/14	3	38.10	3	38.13	37.80	0	10,086	0.00%
2024/08/13	7	37.60	11	37.82	38.75	-4	9,976	-0.04%
2024/08/12	4	37.83	4	37.90	37.65	0	9,925	0.00%
2024/08/09	0	0.00	4	38.13	37.95	-4	9,878	-0.04%
2024/08/08	1	37.25	0	0.00	36.80	1	9,801	0.01%
2024/08/07	11.3	36.79	4	36.49	37.10	7.3	9,743	0.07%
2024/08/06	2	33.13	0	0.00	35.05	2	9,645	0.02%
2024/08/05	2	36.48	1.1	37.21	36.00	0.9	9,462	0.01%
2024/08/02	7	40.54	3	40.75	40.00	4	9,342	0.04%
2024/08/01	6	40.58	8.2	41.28	41.70	-2.2	9,115	-0.02%
2024/07/31	3	39.95	3	39.22	40.20	0	8,978	0.00%
2024/07/30	2	37.40	4	38.15	38.85	-2	8,917	-0.02%
2024/07/29	2.2	38.99	0	0.00	38.10	2.2	8,858	0.03%
2024/07/26	9	39.77	27	39.42	40.55	-18	8,713	-0.21%
2024/07/23	6	40.33	0	0.00	39.90	6	8,597	0.07%
2024/07/22	21	39.03	6	39.44	39.20	15	8,441	0.18%
2024/07/19	46	42.98	49	41.69	40.40	-3	8,194	-0.04%
2024/07/18	53	43.92	58	43.93	44.15	-5	7,664	-0.07%
2024/07/17	115	43.80	126.1	44.38	44.00	-11.1	7,184	-0.15%	大買/大賣/
2024/07/16	1	41.85	5	41.89	42.20	-4	6,004	-0.07%
2024/07/15	12	38.49	0	0.00	38.40	12	5,948	0.20%
2024/07/12	2	38.45	21	39.05	39.10	-19	5,777	-0.33%
2024/07/11	3	37.83	4	38.15	38.10	-1	5,566	-0.02%
2024/07/10	2	37.85	2	37.50	37.15	0	5,662	0.00%
2024/07/09	1	36.70	1	36.40	36.60	0	5,603	0.00%
2024/07/08	10	37.69	7	36.94	36.90	3	5,494	0.05%
2024/07/05	1.3	37.60	13	37.91	38.00	-11.7	5,396	-0.22%
2024/07/04	5	37.11	11	37.05	36.60	-6	5,243	-0.11%
2024/07/03	88	38.82	73.2	39.65	37.35	14.8	5,362	0.28%
2024/07/02	21.2	37.55	14.7	37.98	38.25	6.5	4,671	0.14%
2024/07/01	4	34.84	0	0.00	34.80	4	3,988	0.10%
2024/06/28	10	35.84	0	0.00	35.30	10	4,163	0.24%
2024/06/27	1	35.50	0	0.00	35.25	1	4,229	0.02%
2024/06/26	0	0.00	9	36.33	35.60	-9	4,274	-0.21%
2024/06/25	1	34.25	0	0.00	35.85	1	4,293	0.02%
2024/06/24	2.1	34.91	1	35.30	34.85	1.1	4,240	0.03%
2024/06/21	1	35.35	0	0.00	35.25	1	4,265	0.02%
2024/06/19	4.3	34.83	0	0.00	34.75	4.3	4,237	0.10%
2024/06/18	1.1	35.00	0	0.00	35.00	1.1	4,248	0.03%
2024/06/17	2	35.55	1.2	35.59	35.60	0.8	4,247	0.02%
2024/06/14	1	34.90	0	0.00	34.90	1	4,211	0.02%
2024/06/13	0	0.00	5	34.65	34.65	-5	4,211	-0.12%
2024/06/11	0	0.00	1	34.55	34.55	-1	4,219	-0.02%
2024/06/07	0	0.00	7	34.91	35.20	-7	4,227	-0.17%
2024/06/05	1	34.60	0	0.00	34.60	1	4,214	0.02%
2024/06/04	5.1	35.33	1	34.85	34.65	4.1	4,324	0.09%
2024/06/03	10	35.75	0	0.00	35.80	10	4,352	0.23%
2024/05/30	0.1	34.50	0	0.00	34.25	0.1	4,348	0.00%
2024/05/29	2	35.60	2	35.80	35.30	0	4,434	0.00%
2024/05/28	1	35.25	3	35.08	35.50	-2	4,419	-0.05%
2024/05/27	2	35.18	0	0.00	35.00	2	4,393	0.05%
2024/05/23	0	0.00	3	33.60	33.60	-3	4,594	-0.07%
2024/05/21	0	0.00	1	34.20	34.20	-1	4,652	-0.02%
2024/05/20	0	0.00	0.5	34.00	33.95	-0.5	4,647	-0.01%
2024/05/17	1	33.35	0	0.00	33.40	1	4,662	0.02%
2024/05/16	0.2	33.00	0	0.00	32.95	0.2	4,746	0.00%
2024/05/15	1.1	32.93	1	32.95	32.85	0.1	4,842	0.00%
2024/05/14	1.1	33.10	2	33.20	33.10	-1	4,869	-0.02%
2024/05/13	0.1	33.10	10	33.45	32.90	-9.9	4,893	-0.20%
2024/05/09	10	34.25	0	0.00	33.80	10	4,961	0.20%
2024/05/08	0	0.00	3.5	34.76	34.65	-3.5	4,922	-0.07%
2024/05/07	3	33.73	2	33.90	33.70	1	4,868	0.02%
2024/05/06	2	33.40	0	0.00	33.45	2	4,879	0.04%
2024/05/03	0	0.00	2	34.15	33.30	-2	4,889	-0.04%
2024/05/02	3	33.83	7	33.56	33.50	-4	4,872	-0.08%
2024/04/30	2.2	33.11	3	33.27	33.20	-0.8	4,852	-0.02%
2024/04/26	3	32.10	1	32.40	32.10	2	4,827	0.04%
2024/04/25	7	32.32	0	0.00	32.10	7	4,830	0.14%
2024/04/24	0	0.00	3	32.15	32.10	-3	4,832	-0.06%
2024/04/23	1.1	31.72	2	32.00	31.90	-0.9	4,825	-0.02%
2024/04/22	1	32.50	13	31.92	31.85	-12	4,827	-0.25%
2024/04/19	10	32.90	2	33.50	32.90	8	4,760	0.17%
2024/04/18	0	0.00	2	33.55	33.80	-2	4,644	-0.04%
2024/04/17	1.3	33.91	3	33.85	33.70	-1.7	4,647	-0.04%
2024/04/16	3.1	34.17	1	34.00	33.90	2.1	4,692	0.04%
2024/04/12	1	35.15	1	35.30	35.05	0	4,552	0.00%
2024/04/11	15	34.95	3	35.02	34.80	12	4,591	0.26%
2024/04/10	5	35.40	6	35.13	35.00	-1	4,600	-0.02%
2024/04/09	24.2	36.14	16	36.68	35.45	8.2	4,557	0.18%
2024/04/08	3.3	36.19	5	36.39	36.35	-1.7	4,245	-0.04%
2024/04/03	23	35.72	23	35.83	35.65	0	4,116	0.00%
2024/04/02	9	35.45	73	36.08	35.60	-64	4,039	-1.58%
2024/04/01	5	36.14	5	36.26	35.95	0	3,891	0.00%
2024/03/29	6	34.85	6.5	34.96	35.15	-0.5	4,142	-0.01%
2024/03/28	0	0.00	1	34.85	34.95	-1	4,241	-0.02%
2024/03/27	0	0.00	0.1	33.70	33.60	-0.1	4,325	0.00%
2024/03/26	1	33.50	2	33.45	33.40	-1	4,336	-0.02%
2024/03/25	1	33.90	2	34.50	34.20	-1	4,338	-0.02%
2024/03/22	0	34.05	0	0.00	34.10	0	4,448	0.00%
2024/03/21	0.4	33.85	6	33.98	33.90	-5.6	4,570	-0.12%
2024/03/20	0	0.00	1	33.90	33.90	-1	4,734	-0.02%
2024/03/19	1	33.75	1	33.45	33.30	0	5,103	0.00%
2024/03/18	1	33.45	1	33.50	33.45	0	5,337	0.00%
2024/03/15	1	33.50	2	33.53	33.30	-1	6,059	-0.02%
2024/03/14	1	33.80	1	33.55	33.50	0	6,620	0.00%
2024/03/13	2	33.90	3	33.90	33.80	-1	6,707	-0.01%
2024/03/12	0	0.00	1	34.50	34.50	-1	6,883	-0.01%
2024/03/11	0	0.00	1	33.85	33.70	-1	7,008	-0.01%
2024/03/08	3.1	33.45	2.1	33.95	33.70	1	7,041	0.01%
2024/03/07	1.1	34.12	0	0.00	34.25	1.1	7,065	0.02%
2024/03/06	4	35.30	4	34.95	34.85	0	7,354	0.00%
2024/03/05	3	35.12	2	35.20	35.10	1	7,446	0.01%
2024/03/04	0	0.00	1	35.25	35.40	-1	7,491	-0.01%
2024/03/01	2	34.18	14	34.31	34.10	-12	7,620	-0.16%
2024/02/29	2	34.85	5	34.71	34.65	-3	7,631	-0.04%
2024/02/27	1	35.45	1	36.15	35.10	0	7,625	0.00%
2024/02/26	3	35.20	13.2	35.11	35.45	-10.2	7,508	-0.14%
2024/02/23	2	35.20	1	34.70	34.60	1	7,567	0.01%
2024/02/22	1	35.35	5	35.74	35.30	-4	7,786	-0.05%
2024/02/20	5	35.90	11.3	36.13	35.30	-6.3	8,822	-0.07%
2024/02/19	3	35.83	9.2	36.06	35.65	-6.2	9,151	-0.07%
2024/02/16	12	34.99	4	35.45	35.80	8	9,285	0.09%
2024/02/15	2	34.65	0	0.00	34.50	2	9,842	0.02%
2024/02/05	1	34.25	1	34.05	34.00	0	10,386	0.00%
2024/02/02	5	34.25	7	34.73	34.40	-2	10,466	-0.02%
2024/01/26	2	33.45	4	33.85	33.45	-2	10,454	-0.02%
2024/01/24	1	34.70	2	34.20	34.20	-1	10,554	-0.01%
2024/01/23	1	34.00	1	34.25	34.25	0	10,619	0.00%
2024/01/22	1	33.60	1	33.90	34.05	0	10,641	0.00%
2024/01/19	0	0.00	9	33.38	33.60	-9	10,699	-0.08%
2024/01/18	2	33.03	1	32.85	32.85	1	10,777	0.01%
2024/01/16	4	34.06	0	0.00	33.95	4	10,913	0.04%
2024/01/15	1	33.60	3	33.75	33.95	-2	11,261	-0.02%
2024/01/12	0	0.00	1	33.80	33.55	-1	11,335	-0.01%
2024/01/11	3	34.12	0.3	34.00	33.90	2.7	11,418	0.02%
2024/01/10	5	33.66	40	33.67	34.00	-35	11,567	-0.30%
2024/01/09	62	34.46	50	34.23	34.20	12	11,610	0.10%
2024/01/08	5	35.23	4	35.20	35.05	1	11,579	0.01%
2024/01/05	4	35.50	5	35.56	35.45	-1	11,684	-0.01%
2024/01/04	2	35.53	2	35.63	35.30	0	11,679	0.00%
2024/01/03	10	35.46	2	35.48	35.35	8	11,787	0.07%
2024/01/02	10	35.78	8.1	35.74	35.70	1.9	11,826	0.02%
2023/12/29	1	35.70	6	35.73	35.70	-5	11,860	-0.04%
2023/12/28	3	36.15	2	35.98	35.70	1	11,911	0.01%
2023/12/27	0	0.00	8	36.09	35.95	-8	12,140	-0.07%
2023/12/26	29	36.58	19	37.10	36.30	10	12,336	0.08%
2023/12/25	1	36.25	22.1	36.47	36.25	-21.1	12,057	-0.17%
2023/12/22	3	34.92	3	36.07	35.70	0	11,921	0.00%
2023/12/21	9	34.79	9	34.76	34.75	0	11,818	0.00%
2023/12/20	10	35.28	1	35.20	35.20	9	11,894	0.08%
2023/12/19	9	35.72	13	35.18	35.05	-4	11,985	-0.03%
2023/12/18	12	36.74	2	36.68	36.40	10	11,987	0.08%
2023/12/15	11.5	37.08	13	36.51	36.60	-1.5	12,010	-0.01%
2023/12/14	22.3	37.34	22	37.49	37.40	0.3	12,048	0.00%
2023/12/13	25	36.69	4	37.06	36.20	21	11,857	0.18%
2023/12/12	46	37.35	46.4	37.73	37.25	-0.4	11,840	0.00%
2023/12/11	47.4	37.22	38	37.31	36.80	9.4	11,383	0.08%
2023/12/08	1	36.15	4	36.14	35.85	-3	11,044	-0.03%
2023/12/07	10	36.54	1	35.70	35.70	9	11,208	0.08%
2023/12/06	14	36.43	14	36.10	36.25	0	11,327	0.00%
2023/12/05	2	35.30	0	0.00	34.85	2	11,773	0.02%
2023/12/04	10	35.71	42	35.88	35.30	-32	12,046	-0.27%
2023/12/01	65	36.34	33	36.85	36.45	32	12,302	0.26%
2023/11/30	7	35.50	6	35.64	35.85	1	12,638	0.01%
2023/11/29	5	35.94	4	35.75	35.60	1	14,290	0.01%
2023/11/28	11	35.93	44	35.74	36.10	-33	16,522	-0.20%
2023/11/27	2	34.98	8.1	34.62	34.55	-6.1	18,845	-0.03%
2023/11/24	2	35.38	0	0.00	35.40	2	19,804	0.01%
2023/11/22	6	36.23	4	36.06	36.15	2	20,293	0.01%
2023/11/21	20	36.58	5	36.58	36.35	15	20,368	0.07%
2023/11/20	20	36.40	22	36.65	36.60	-2	20,319	-0.01%
2023/11/17	99.4	35.98	100.1	36.18	36.00	-0.7	20,059	0.00%
2023/11/16	12	35.32	30	34.71	34.70	-18	19,517	-0.09%
2023/11/15	24	34.48	3	34.10	33.95	21	19,319	0.11%
2023/11/14	81	34.13	64	34.95	34.50	17	19,673	0.09%
2023/11/13	72.2	34.97	90	34.71	35.45	-17.9	19,395	-0.09%
2023/11/10	5	32.19	4	32.39	32.50	1	19,237	0.01%
2023/11/09	0	0.00	4	32.48	32.40	-4	19,308	-0.02%
2023/11/08	13	32.87	11	33.11	32.75	2	19,454	0.01%
2023/11/07	4.1	33.00	2	32.93	32.95	2.1	19,741	0.01%
2023/11/06	33	33.25	31	33.28	33.25	2	20,021	0.01%
2023/11/03	19	33.31	11	33.71	32.80	8	20,326	0.04%
2023/11/02	12	32.82	13	33.07	32.85	-1	20,519	0.00%
2023/11/01	21	32.50	22	32.88	32.55	-1	20,707	0.00%
2023/10/31	2.4	33.96	2	32.80	32.60	0.4	20,984	0.00%
2023/10/30	1	33.90	3	33.98	34.00	-2	21,817	-0.01%
2023/10/27	4	34.23	1	33.85	33.85	3	22,135	0.01%
2023/10/26	15	34.50	7	34.57	34.00	8	22,498	0.04%
2023/10/25	52.1	35.65	50	35.90	35.40	2.1	22,754	0.01%
2023/10/24	21	35.25	22	35.25	35.50	-1	22,794	0.00%
2023/10/23	66	35.27	94	35.38	34.95	-28	22,825	-0.12%
2023/10/20	52.1	34.48	8	34.23	34.55	44.1	22,581	0.20%
2023/10/19	7	35.09	3	35.03	34.95	4	22,606	0.02%
2023/10/18	3	35.25	14	35.39	35.15	-11	22,640	-0.05%
2023/10/17	1	36.30	2	36.68	35.95	-1	22,734	0.00%
2023/10/16	4	36.39	3	36.58	36.45	1	22,783	0.00%
2023/10/13	8	38.08	1	37.15	37.10	7	23,006	0.03%
2023/10/12	7	37.78	4	37.76	37.90	3	23,212	0.01%
2023/10/11	3	37.52	12	37.87	37.40	-9	23,273	-0.04%
2023/10/06	15	38.85	6	39.02	38.50	9	23,294	0.04%
2023/10/05	65	39.67	68	39.23	39.20	-3	23,358	-0.01%
2023/10/04	1	39.30	0	0.00	39.20	1	23,520	0.00%
2023/10/03	34	40.96	21	41.24	39.95	13	23,585	0.06%
2023/10/02	74	41.33	56.1	41.33	41.10	18	23,642	0.08%
2023/09/28	5	40.44	1	40.25	40.25	4	23,908	0.02%
2023/09/27	3	39.57	3	39.18	39.60	0	25,294	0.00%
2023/09/26	4	39.43	2.1	39.65	39.10	1.9	25,951	0.01%
2023/09/25	6	40.02	16	39.82	40.10	-10	26,339	-0.04%
2023/09/22	29	39.00	27	39.43	39.05	2	26,473	0.01%
2023/09/21	12	38.73	13.4	38.89	38.70	-1.3	26,444	0.00%
2023/09/20	14.1	39.55	21	39.93	39.40	-6.9	26,393	-0.03%
2023/09/19	35.2	40.51	35.4	41.32	40.25	-0.2	26,360	0.00%
2023/09/18	26	41.76	10.3	41.17	41.00	15.7	26,212	0.06%
2023/09/15	21	41.99	14	41.99	42.25	7	26,097	0.03%
2023/09/14	7.1	42.15	10	42.51	41.65	-2.9	25,945	-0.01%
2023/09/13	7	41.72	107	41.85	41.70	-100	25,774	-0.39%	大賣/
2023/09/12	112.1	41.61	103.6	42.58	41.70	8.5	25,605	0.03%	大買/大賣/
2023/09/11	161.6	43.31	177	43.07	41.85	-15.4	25,420	-0.06%	大買/大賣/
2023/09/08	334	44.80	195	44.64	43.75	139	25,207	0.55%	大買/大賣/鉅額交易
2023/09/07	29	44.91	25	44.61	44.30	4	24,701	0.02%
2023/09/06	22.1	45.70	28	46.07	45.30	-5.9	24,540	-0.02%
2023/09/05	41	46.48	29	46.54	45.70	12	24,342	0.05%
2023/09/04	115.5	46.58	127	46.42	47.20	-11.5	23,895	-0.05%	大買/大賣/
2023/09/01	183	47.44	191	47.43	47.45	-8	22,551	-0.04%	大買/大賣/
2023/08/31	193.1	44.95	183.4	45.39	46.95	9.8	21,357	0.05%	大買/大賣/
2023/08/30	58	41.10	71.2	40.74	42.70	-13.2	19,004	-0.07%
2023/08/29	46	38.90	15	38.90	38.85	31	18,203	0.17%
2023/08/28	20.5	37.73	5	38.35	37.70	15.5	17,945	0.09%
2023/08/25	13	38.00	8	38.23	38.50	5	17,853	0.03%
2023/08/24	11	37.40	9	37.79	37.85	2	17,823	0.01%
2023/08/23	3	37.50	12	37.62	37.50	-9	17,765	-0.05%
2023/08/22	11	36.97	10	37.19	36.80	1	17,699	0.01%
2023/08/21	14	37.46	13	37.81	36.85	1	17,862	0.01%
2023/08/18	34	38.64	31.2	39.00	37.60	2.9	18,033	0.02%
2023/08/17	20	38.77	18	38.81	39.15	2	17,727	0.01%
2023/08/16	6	37.90	15	37.90	38.20	-9	17,444	-0.05%
2023/08/15	8	37.01	9	36.78	36.90	-1	17,176	-0.01%
2023/08/14	5	36.14	3	35.90	35.65	2	17,247	0.01%
2023/08/11	21	37.00	30	37.09	36.90	-9	17,764	-0.05%
2023/08/10	18	36.47	1	35.75	35.95	17	17,667	0.10%
2023/08/09	4	37.51	53	37.70	37.50	-49	17,490	-0.28%
2023/08/08	24	37.42	21	37.68	36.50	3	17,362	0.02%
2023/08/07	16	36.73	19	36.86	37.40	-3	17,270	-0.02%
2023/08/04	3	36.20	24	36.08	37.30	-21	17,126	-0.12%
2023/08/02	147.2	37.92	130	37.15	36.35	17.2	17,159	0.10%	大買/大賣/
2023/08/01	27	36.53	32	36.70	36.55	-5	16,528	-0.03%
2023/07/31	20	36.49	22	36.80	35.35	-2	16,231	-0.01%
2023/07/28	13	36.30	18	36.07	36.70	-5	15,898	-0.03%
2023/07/27	1	35.10	8	35.24	35.25	-7	15,663	-0.04%
2023/07/26	18	34.71	3	34.43	34.20	15	15,724	0.10%
2023/07/25	1	35.40	0	0.00	35.10	1	16,067	0.01%
2023/07/24	4	34.25	10	34.44	34.55	-6	16,068	-0.04%
2023/07/21	21	34.71	13	35.03	35.05	8	16,015	0.05%
2023/07/20	8	34.93	12	34.62	35.40	-4	16,035	-0.02%
2023/07/19	8	33.57	6	33.59	33.05	2	15,884	0.01%
2023/07/18	47	35.14	30	35.38	34.25	17	15,900	0.11%
2023/07/17	53	35.16	49	35.44	35.35	4	15,865	0.03%
2023/07/14	0	0.00	19	34.87	34.85	-19	15,878	-0.12%
2023/07/13	9	34.98	1	35.10	34.10	8	15,907	0.05%
2023/07/12	10	34.63	1	34.80	34.50	9	15,963	0.06%
2023/07/11	27	35.30	17	35.59	35.00	10	16,501	0.06%
2023/07/10	12	35.15	19	35.35	35.00	-7	16,893	-0.04%
2023/07/07	9	35.09	1.1	35.25	35.05	8	16,944	0.05%
2023/07/06	37	36.79	25.1	36.85	35.75	11.9	16,811	0.07%
2023/07/05	182	36.40	204.6	36.40	37.45	-22.6	16,687	-0.14%	大買/大賣/
2023/07/04	42	35.16	70	35.85	36.75	-28	15,281	-0.18%
2023/07/03	50	33.79	101.4	33.79	33.45	-51.4	14,893	-0.35%	大賣/
2023/06/30	100.5	32.34	7	32.30	32.70	93.5	14,563	0.64%
2023/06/29	4.2	31.06	13	31.21	31.65	-8.8	14,446	-0.06%
2023/06/28	8	31.01	6	30.80	30.65	2	14,547	0.01%
2023/06/27	6	30.73	13	30.57	30.55	-7	14,836	-0.05%
2023/06/26	7	31.04	5	31.01	31.00	2	15,116	0.01%
2023/06/21	3	31.43	7	31.66	31.65	-4	16,214	-0.02%
2023/06/20	6	31.17	4	31.30	31.50	2	18,262	0.01%
2023/06/19	5	31.02	4	31.20	31.20	1	19,040	0.01%
2023/06/16	10	31.38	4	31.05	31.05	6	19,681	0.03%
2023/06/15	5	30.95	5	31.24	31.35	0	19,785	0.00%
2023/06/14	12	31.17	4	31.00	31.00	8	19,886	0.04%
2023/06/13	5	31.12	4	30.95	30.95	1	20,017	0.00%
2023/06/12	5	31.45	4	31.20	30.85	1	20,322	0.00%
2023/06/09	6	31.22	9	31.36	31.60	-3	20,295	-0.01%
2023/06/08	16.4	31.38	15	31.34	31.05	1.4	20,356	0.01%
2023/06/07	47	31.68	34	31.60	31.15	13	20,440	0.06%
2023/06/06	59	33.36	38	33.05	31.95	21	20,090	0.10%
2023/06/05	4	34.56	16	35.26	35.50	-12	18,963	-0.06%
2023/06/02	0	0.00	8	32.30	32.30	-8	18,786	-0.04%
2023/06/01	1	29.05	12	29.37	29.40	-11	18,659	-0.06%
2023/05/31	4	28.95	3	29.27	28.90	1	18,575	0.01%
2023/05/30	18	28.56	15	28.95	28.85	3	18,482	0.02%
2023/05/29	1	28.70	35	28.50	28.70	-34	18,362	-0.19%
2023/05/26	22	28.04	3	27.85	27.65	19	18,216	0.10%
2023/05/25	12	28.47	0	0.00	28.20	12	18,100	0.07%
2023/05/24	53	29.07	65	29.31	29.45	-12	17,831	-0.07%
2023/05/23	18	28.93	22	28.74	28.95	-4	17,510	-0.02%
2023/05/22	12	28.03	37	27.85	28.15	-25	17,279	-0.14%
2023/05/19	12	27.33	1	27.40	27.20	11	17,177	0.06%
2023/05/18	12	27.58	2	27.75	27.50	10	17,031	0.06%
2023/05/17	40	29.07	18	29.91	27.95	22	16,818	0.13%
2023/05/16	21	28.92	33	28.92	28.65	-12	16,128	-0.07%
2023/05/15	3	28.18	4	28.80	28.25	-1	15,914	-0.01%
2023/05/12	0	0.00	19	28.83	28.90	-19	15,819	-0.12%
2023/05/11	3	28.18	0	0.00	27.60	3	15,633	0.02%
2023/05/10	0	0.00	8	28.58	28.70	-8	15,490	-0.05%
2023/05/09	24	28.81	6.8	28.98	28.30	17.2	15,422	0.11%
2023/05/08	2	28.88	14.2	28.69	29.05	-12.2	15,075	-0.08%
2023/05/05	1	27.40	0	0.00	27.55	1	14,817	0.01%
2023/05/04	2	27.25	1	27.40	27.30	1	14,790	0.01%
2023/05/03	12	27.76	0	0.00	27.80	12	14,691	0.08%
2023/05/02	21	28.44	16	28.12	27.90	5	14,583	0.03%
2023/04/28	23	29.20	13.5	28.65	28.35	9.5	14,402	0.07%
2023/04/27	11	27.89	6	27.73	28.35	5	13,940	0.04%
2023/04/26	11	27.17	13	27.62	27.45	-2	13,822	-0.01%
2023/04/25	14	28.51	13	27.83	27.50	1	13,773	0.01%
2023/04/24	16	28.03	24	28.06	28.20	-8	13,620	-0.06%
2023/04/21	23	27.49	15	27.29	27.15	8	13,523	0.06%
2023/04/20	22	29.32	70	29.24	28.05	-48	13,359	-0.36%
2023/04/19	70.8	28.36	28	28.62	29.15	42.8	13,065	0.33%
2023/04/18	12	27.85	1	28.20	27.55	11	12,729	0.09%
2023/04/17	17	27.89	31	27.88	27.80	-14	12,594	-0.11%
2023/04/14	57.7	29.53	42	29.22	28.45	15.7	12,356	0.13%
2023/04/13	33	28.61	90	28.43	28.45	-57	11,708	-0.49%
2023/04/12	14	27.80	2.1	27.75	27.90	11.9	11,113	0.11%
2023/04/11	4	27.14	1	27.40	27.30	3	10,935	0.03%
2023/04/10	103	27.60	109	27.88	27.60	-6	10,778	-0.06%	大買/大賣/
2023/04/07	36	26.69	21	26.81	26.75	15	10,380	0.14%
2023/04/06	33	27.14	4	27.18	27.25	29	10,281	0.28%
2023/03/31	4	26.80	4	26.58	26.65	0	9,952	0.00%
2023/03/30	0	0.00	3	26.57	26.80	-3	9,795	-0.03%
2023/03/29	9	26.65	9	26.53	26.35	0	9,680	0.00%
2023/03/28	0	0.00	13	26.35	26.30	-13	9,525	-0.14%
2023/03/27	28	27.74	17	27.74	27.35	11	9,203	0.12%
2023/03/24	73	28.13	38	28.23	28.00	35	8,878	0.39%
2023/03/23	88	27.32	103	27.45	27.55	-15	7,866	-0.19%	大賣/
2023/03/22	71	25.68	97	26.50	26.75	-26	5,732	-0.45%
2023/03/21	16	23.27	85.2	24.03	24.35	-69.2	4,907	-1.41%
2023/03/20	18.2	21.66	2	21.90	22.15	16.2	4,181	0.39%
2023/03/17	8	21.78	7	21.71	21.55	1	4,058	0.02%
2023/03/16	13	21.91	12	21.70	21.70	1	3,922	0.03%
2023/03/15	9	22.00	19	22.00	21.90	-10	3,765	-0.27%
2023/03/14	1	20.90	1	20.60	20.70	0	3,442	0.00%
2023/03/13	7	20.56	2	20.80	20.50	5	3,491	0.14%
2023/03/10	9	21.09	26	21.06	21.00	-17	3,717	-0.46%
2023/03/09	1	20.30	13	20.12	20.15	-12	3,635	-0.33%
2023/03/06	1	19.90	3	19.77	19.80	-2	3,550	-0.06%
2023/03/03	2	19.20	3	19.37	19.25	-1	3,533	-0.03%
2023/03/02	1	19.10	5	18.92	19.00	-4	3,546	-0.11%
2023/03/01	6	19.41	6	19.43	19.45	0	3,520	0.00%
2023/02/22	1	18.75	1	18.85	18.85	0	3,662	0.00%
2023/02/20	0	0.00	3	19.25	19.25	-3	3,722	-0.08%
2023/02/15	3	19.15	0	0.00	18.70	3	3,843	0.08%
2023/02/13	1	18.70	1	18.90	18.85	0	3,896	0.00%
2023/02/07	0	0.00	8	19.00	18.85	-8	4,447	-0.18%
2023/02/06	0	0.00	1	18.75	18.70	-1	4,726	-0.02%
2023/02/02	0	0.00	2	18.55	18.50	-2	4,906	-0.04%
2023/01/31	0	0.00	1	18.00	18.00	-1	4,956	-0.02%
2023/01/30	0	0.00	5	17.90	17.80	-5	5,019	-0.10%
2023/01/16	1	17.40	0	0.00	17.35	1	5,167	0.02%
2023/01/12	0	18.00	0	0.00	17.60	0	5,392	0.00%
2023/01/11	2	17.65	0	0.00	17.60	2	5,446	0.04%
2023/01/10	0	0.00	0.3	17.75	17.65	-0.3	5,491	0.00%
2023/01/09	2	17.75	2	17.85	17.75	0	5,558	0.00%
2023/01/06	0	0.00	5	17.80	17.70	-5	5,606	-0.09%
2023/01/05	0	0.00	2.5	18.11	17.75	-2.5	5,658	-0.04%
2023/01/04	0	0.00	1	18.10	17.95	-1	5,685	-0.02%
2023/01/03	3	17.77	0	0.00	17.90	3	5,710	0.05%
2022/12/30	0	18.30	0	0.00	18.20	0	5,719	0.00%
2022/12/29	3	18.25	2	18.05	18.35	1	5,747	0.02%
2022/12/28	1	18.40	1	18.30	18.15	0	5,802	0.00%
2022/12/27	5	18.55	0	0.00	18.45	5	5,914	0.08%
2022/12/26	1	18.55	0	0.00	18.50	1	5,908	0.02%
2022/12/23	1	17.80	0	0.00	17.90	1	5,876	0.02%
2022/12/21	1.3	17.96	0	0.00	17.85	1.3	5,918	0.02%
2022/12/20	0	0.00	2	17.95	17.80	-2	5,933	-0.03%
2022/12/16	10	19.05	0	0.00	18.90	10	5,886	0.17%
2022/12/15	0	0.00	4	19.40	19.55	-4	5,836	-0.07%
2022/12/13	2	19.05	2	19.30	18.90	0	5,729	0.00%
2022/12/09	2	19.50	2	19.00	19.05	0	5,803	0.00%
2022/12/08	0	0.00	51	19.25	19.40	-51	5,866	-0.87%
2022/12/07	2	18.95	4	19.48	19.10	-2	6,200	-0.03%
2022/12/06	52	19.11	0	0.00	19.05	52	6,314	0.82%
2022/12/05	8	19.41	1.5	19.37	19.20	6.5	6,362	0.10%
2022/12/02	16	19.98	16	19.80	19.85	0	6,552	0.00%
2022/12/01	11	18.76	46	19.06	19.05	-35	6,514	-0.54%
2022/11/29	1	17.70	1	17.45	18.10	0	6,396	0.00%
2022/11/25	0	0.00	1	18.20	18.10	-1	6,304	-0.02%
2022/11/24	4	17.80	1	17.55	17.95	3	6,217	0.05%
2022/11/23	2	17.80	0	0.00	17.75	2	6,138	0.03%
2022/11/22	7	18.05	0	0.00	17.95	7	6,105	0.11%
2022/11/21	1	18.35	38	18.43	18.35	-37	6,049	-0.61%
2022/11/18	21	17.84	0	0.00	17.60	21	5,927	0.35%
2022/11/17	0	0.00	3	17.95	17.95	-3	5,887	-0.05%
2022/11/16	9	17.86	0	0.00	17.75	9	5,843	0.15%
2022/11/14	5	18.50	0	0.00	18.45	5	5,722	0.09%
2022/11/09	5	18.90	0	0.00	19.00	5	5,579	0.09%
2022/11/08	0	0.00	6	18.83	19.00	-6	5,488	-0.11%
2022/11/04	2	19.05	4	19.09	19.30	-2	5,225	-0.04%
2022/11/03	2	18.80	6	19.08	18.80	-4	5,022	-0.08%
2022/11/02	24	18.88	14	18.41	18.80	10	4,812	0.21%
2022/11/01	6	18.68	5	18.64	18.70	1	4,474	0.02%
2022/10/28	0	0.00	1	17.70	17.35	-1	4,242	-0.02%
2022/10/27	0	0.00	5	17.85	17.90	-5	4,207	-0.12%
2022/10/24	2	17.68	12	17.95	17.80	-10	4,007	-0.25%
2022/10/21	2	17.65	2	17.50	17.00	0	3,889	0.00%
2022/10/20	8	17.76	7	17.76	17.50	1	3,828	0.03%
2022/10/19	6	17.62	0	0.00	17.45	6	3,618	0.17%
2022/10/18	8	17.84	0	0.00	17.70	8	3,549	0.23%
2022/10/13	2	16.80	0	0.00	16.75	2	3,314	0.06%
2022/10/11	0	0.00	1	17.55	17.60	-1	3,191	-0.03%
2022/10/07	0	0.00	6	17.99	17.95	-6	3,163	-0.19%
2022/10/05	6	17.94	2	17.63	17.65	4	3,084	0.13%
2022/10/04	0	0.00	3	18.05	17.95	-3	3,012	-0.10%
2022/09/30	0	0.00	1	16.75	16.70	-1	2,856	-0.04%
2022/09/29	1	16.85	0	0.00	16.80	1	2,836	0.04%
2022/09/26	0	0.00	3	16.45	16.20	-3	2,733	-0.11%
2022/09/23	1	16.90	1	16.95	17.00	0	2,701	0.00%
2022/09/22	9	17.28	4	17.15	17.35	5	2,681	0.19%
2022/09/21	1	16.90	0	0.00	16.85	1	2,643	0.04%
2022/09/20	1	17.20	0	0.00	17.25	1	2,612	0.04%
2022/09/16	0	0.00	22	17.47	17.30	-22	2,490	-0.88%
2022/09/15	0	0.00	0.2	18.20	17.85	-0.2	2,403	-0.01%
2022/09/14	12	18.20	1	18.40	18.20	11	2,290	0.48%
2022/09/13	1	17.95	7	18.23	17.95	-6	1,901	-0.32%
2022/09/08	36	17.83	30	17.92	18.00	6	1,559	0.38%
2022/09/07	27	16.77	17	17.68	17.90	10	1,181	0.85%
2022/09/06	0	0.00	6	16.67	16.75	-6	709	-0.85%
2022/08/26	0.1	15.90	0	0.00	15.70	0.1	502	0.02%
2022/08/15	0	0.00	3	15.15	15.10	-3	404	-0.74%
2022/08/11	3	15.05	0	0.00	14.95	3	384	0.78%
2022/07/18	0	0.00	2	14.70	14.70	-2	361	-0.55%
2022/07/15	0	0.00	2	14.40	14.45	-2	357	-0.56%
2022/07/14	2	14.25	0	0.00	14.25	2	355	0.56%
2022/07/08	0	0.00	8	14.23	14.20	-8	376	-2.12%
2022/07/04	0	0.00	2	14.30	14.15	-2	374	-0.53%
2022/07/01	3	14.10	0	0.00	13.90	3	396	0.76%
2022/06/24	0	0.00	3	15.20	15.10	-3	384	-0.78%
2022/06/20	3	14.88	0	0.00	14.65	3	382	0.79%
2022/06/13	0	0.00	1	15.65	15.50	-1	381	-0.26%
2022/06/09	0	0.00	1	15.90	16.00	-1	384	-0.26%
2022/05/20	0	0.00	2	15.35	15.40	-2	429	-0.47%
2022/05/18	0	0.00	2	15.33	15.35	-2	448	-0.45%
2022/05/16	0	0.00	26	14.95	14.95	-26	454	-5.73%
2022/05/12	1	14.95	0	0.00	14.65	1	466	0.21%
2022/05/10	2	15.15	0	0.00	15.15	2	504	0.40%
2022/05/09	3	15.23	0	0.00	15.15	3	506	0.59%
2022/05/03	1	15.70	0	0.00	15.75	1	521	0.19%
2022/04/27	11	15.39	0	0.00	15.50	11	534	2.06%
2022/04/19	0	0.00	2	16.33	16.35	-2	553	-0.36%
2022/04/15	1	15.70	4	15.80	15.75	-3	556	-0.54%
2022/04/14	0	0.00	3	15.80	15.85	-3	569	-0.53%
2022/04/11	0	0.00	1	15.80	15.80	-1	630	-0.16%
2022/04/07	1	16.20	2	16.30	16.00	-1	635	-0.16%
2022/04/01	3	15.70	0	0.00	15.70	3	732	0.41%
2022/03/18	0	0.00	2	16.10	15.95	-2	793	-0.25%
2022/03/09	1	15.65	0	0.00	15.80	1	833	0.12%
2022/03/01	0	0.00	1	16.50	16.50	-1	851	-0.12%
2022/02/17	0	0.00	0.1	16.90	16.90	-0.1	909	-0.02%
2022/02/11	0	0.00	1	17.15	17.10	-1	930	-0.11%
2022/02/09	0	0.00	8	16.40	16.40	-8	886	-0.90%
2022/02/08	8	16.25	0	0.00	16.35	8	887	0.90%
2022/01/24	1	15.95	0	0.00	16.00	1	893	0.11%
2022/01/21	10	16.17	0	0.00	16.10	10	896	1.12%
2022/01/19	1	16.45	1	16.30	16.40	0	900	0.00%
2022/01/18	0	0.00	8	16.60	16.60	-8	903	-0.89%
2022/01/17	8	16.25	0	0.00	16.35	8	898	0.89%
2022/01/14	1	16.00	8	16.10	16.10	-7	900	-0.78%
2022/01/13	10	16.38	0	0.00	16.35	10	895	1.12%
2022/01/11	1	16.55	0	0.00	16.40	1	899	0.11%
2022/01/05	0	0.00	10	17.45	17.35	-10	865	-1.16%
2022/01/04	10	17.10	10	17.30	17.40	0	851	0.00%
2022/01/03	0.2	17.10	25	17.01	16.95	-24.8	823	-3.01%
2021/12/30	0	0.00	25	17.15	17.10	-25	826	-3.02%
2021/12/29	50	17.32	0	0.00	17.15	50	826	6.05%
2021/12/16	0	0.00	1	17.25	17.15	-1	744	-0.13%
2021/12/14	1	16.85	1	16.90	16.95	0	735	0.00%
2021/12/06	4	16.55	0	0.00	16.55	4	697	0.57%
2021/11/26	10	16.45	0	0.00	16.50	10	710	1.41%
2021/11/24	0	0.00	1	16.85	16.90	-1	704	-0.14%
2021/11/23	0	17.05	0	0.00	16.85	0	708	0.00%
2021/11/19	13	16.97	2	16.90	16.90	11	708	1.55%
2021/11/15	1	16.80	2	16.75	16.70	-1	668	-0.15%
2021/11/12	2	16.80	0	0.00	16.80	2	675	0.30%
2021/11/11	2	16.40	0	0.00	16.40	2	670	0.30%
2021/11/10	0	0.00	1	16.40	16.35	-1	680	-0.15%
2021/10/27	0	0.00	2	15.90	16.25	-2	957	-0.21%
2021/10/22	2	15.75	0	0.00	15.75	2	1,063	0.19%
2021/09/16	1	16.10	0	0.00	16.15	1	2,315	0.04%
2021/09/14	0	0.00	2	16.30	16.20	-2	2,570	-0.08%
2021/09/06	10	16.90	0	0.00	16.70	10	2,825	0.35%
2021/08/31	0	0.00	36	17.16	17.35	-36	2,848	-1.26%
2021/08/30	2	17.20	0	0.00	17.25	2	2,863	0.07%
2021/08/27	36	17.24	34	17.02	17.15	2	2,884	0.07%
2021/08/23	6	16.50	1	16.55	16.85	5	2,924	0.17%
2021/08/19	30	16.69	0	0.00	16.35	30	2,936	1.02%
2021/08/13	1	17.00	0	0.00	16.80	1	2,937	0.03%
2021/08/10	1	17.70	0	0.00	17.50	1	2,947	0.03%
2021/08/09	1	18.15	83	18.48	18.05	-82	2,958	-2.77%
2021/08/06	5	18.96	0	0.00	18.75	5	2,951	0.17%
2021/08/05	1	18.95	0	0.00	19.25	1	2,943	0.03%
2021/07/30	0	0.00	1	18.90	18.85	-1	2,998	-0.03%
2021/07/29	0	0.00	2	19.30	19.25	-2	3,002	-0.07%
2021/07/28	34	19.47	10	19.69	19.35	24	3,018	0.80%
2021/07/27	2	20.70	0	0.00	20.20	2	3,059	0.07%
2021/07/26	1	20.50	1	20.60	20.70	0	3,114	0.00%
2021/07/23	2	20.00	0	0.00	20.10	2	3,404	0.06%
2021/07/22	3	19.45	4	19.85	20.10	-1	3,434	-0.03%
2021/07/21	76	19.35	2	19.28	19.15	74	3,477	2.13%
2021/07/19	0	0.00	2	20.15	20.35	-2	3,555	-0.06%
2021/07/16	1	20.40	1	20.10	20.10	0	3,887	0.00%
2021/07/15	15	20.60	0	0.00	20.35	15	3,961	0.38%
2021/07/14	6	20.09	6	20.35	20.45	0	4,053	0.00%
2021/07/13	27	20.92	36	20.13	19.95	-9	4,109	-0.22%
2021/07/12	4	20.60	1	20.50	20.30	3	4,051	0.07%
2021/07/09	1	20.20	0	0.00	19.55	1	3,959	0.03%
2021/07/08	1	19.40	10	19.72	19.85	-9	3,978	-0.23%
2021/07/07	3	19.32	5	19.41	19.20	-2	4,017	-0.05%
2021/07/06	5	19.78	16	19.89	19.65	-11	4,113	-0.27%
2021/07/05	9	19.96	4	20.03	19.95	5	4,146	0.12%
2021/07/02	1	19.30	2	19.38	19.35	-1	4,104	-0.02%
2021/07/01	0	0.00	5	19.23	18.85	-5	4,254	-0.12%
2021/06/30	1	19.10	2	19.23	19.25	-1	4,270	-0.02%
2021/06/29	2	19.20	0	0.00	19.05	2	4,291	0.05%
2021/06/28	0	0.00	0.2	19.20	19.30	-0.2	4,334	0.00%
2021/06/25	0	0.00	1	19.55	19.20	-1	4,372	-0.02%
2021/06/24	2	19.75	1	19.60	19.60	1	4,372	0.02%
2021/06/23	11	19.95	4	19.74	19.95	7	4,363	0.16%
2021/06/22	3	19.33	2	19.20	19.10	1	4,258	0.02%
2021/06/21	6	18.88	1	19.20	19.55	5	4,263	0.12%
2021/06/18	1	18.95	0	0.00	18.90	1	4,428	0.02%
2021/06/17	0	0.00	1	18.35	18.30	-1	4,760	-0.02%
2021/06/16	0	0.00	2	17.95	18.00	-2	5,225	-0.04%
2021/06/15	1	17.80	1	17.95	17.95	0	5,306	0.00%
2021/06/09	0	0.00	1	18.05	17.70	-1	5,657	-0.02%
2021/06/07	2	17.48	2	17.70	17.70	0	6,051	0.00%
2021/06/04	2	17.78	0	0.00	17.65	2	6,048	0.03%
2021/06/01	0	0.00	1	17.70	17.75	-1	6,066	-0.02%
2021/05/28	1	17.10	2	17.25	17.20	-1	6,125	-0.02%
2021/05/27	1	17.00	0	0.00	17.00	1	6,137	0.02%
2021/05/25	0	0.00	1	17.00	16.75	-1	6,304	-0.02%
2021/05/24	0	0.00	10	16.15	16.35	-10	6,303	-0.16%
2021/05/21	0	0.00	1	16.00	16.15	-1	6,324	-0.02%
2021/05/20	10	15.80	0	0.00	15.65	10	6,345	0.16%
2021/05/19	2	16.00	10	16.05	16.00	-8	6,356	-0.13%
2021/05/17	10	14.20	1	14.80	14.45	9	6,327	0.14%
2021/05/14	0	0.00	2	16.45	15.70	-2	6,299	-0.03%
2021/05/13	1	15.15	4	15.75	15.85	-3	6,295	-0.05%
2021/05/12	1	16.75	10	16.39	15.75	-9	6,264	-0.14%
2021/05/11	6	17.50	1	17.60	17.05	5	6,198	0.08%
2021/05/10	11	18.25	1	18.50	18.20	10	6,170	0.16%
2021/05/07	0	0.00	3	18.47	18.60	-3	6,169	-0.05%
2021/05/06	4	17.98	1	18.25	17.80	3	6,212	0.05%
2021/05/05	4	18.23	2	18.30	18.00	2	6,214	0.03%
2021/05/04	12	18.49	3	18.05	18.10	9	6,179	0.15%
2021/05/03	4	19.68	8.1	19.18	19.05	-4.1	6,082	-0.07%
2021/04/29	4	20.68	10	21.45	20.50	-6	5,987	-0.10%
2021/04/28	6	21.00	0	0.00	21.00	6	5,612	0.11%
2021/04/27	5	20.95	10	20.88	21.00	-5	5,568	-0.09%
2021/04/22	5	22.50	1.2	22.03	21.00	3.8	5,370	0.07%
2021/04/21	0	0.00	1	20.35	21.10	-1	5,014	-0.02%
2021/04/20	5	20.94	14	21.00	20.60	-9	4,902	-0.18%
2021/04/19	12	20.69	3	20.62	20.55	9	4,803	0.19%
2021/04/16	1	20.10	3	20.22	20.20	-2	4,730	-0.04%
2021/04/14	1	18.85	0	0.00	19.10	1	4,701	0.02%
2021/04/13	3.1	20.01	2	20.05	19.55	1.1	4,846	0.02%
2021/04/12	4	20.36	5	20.25	20.25	-1	4,840	-0.02%
2021/04/07	18	20.01	1	20.10	20.15	17	4,651	0.37%
2021/03/31	1	19.15	6	19.03	18.85	-5	4,447	-0.11%
2021/03/30	2	19.13	3	19.15	19.05	-1	4,514	-0.02%
2021/03/29	1	18.95	5	19.11	19.00	-4	4,471	-0.09%
2021/03/26	1	19.00	2	19.03	19.05	-1	4,443	-0.02%
2021/03/25	9	18.92	6	19.00	18.90	3	4,401	0.07%
2021/03/24	6	19.49	4	19.31	19.15	2	4,309	0.05%
2021/03/23	19	20.04	14	20.14	19.45	5	4,205	0.12%
2021/03/22	8.1	21.00	9	20.88	20.75	-1	3,963	-0.02%
2021/03/19	15	20.50	35	21.10	21.15	-20	3,608	-0.56%
2021/03/18	1	19.26	20	19.35	19.25	-19	3,134	-0.61%
2021/03/17	3	19.48	40	19.62	19.55	-37	3,085	-1.20%
2021/03/16	5	18.90	4	18.95	18.65	1	2,891	0.03%
2021/03/15	4	18.86	18	19.02	19.05	-14	2,842	-0.49%
2021/03/12	30	19.02	27	19.16	18.95	3	2,795	0.11%
2021/03/11	0	0.00	1	18.45	18.40	-1	2,585	-0.04%
2021/03/02	0	0.00	2	17.90	17.40	-2	2,576	-0.08%
2021/02/25	8	18.04	0.2	17.75	17.75	7.8	2,587	0.30%
2021/02/22	0	0.00	2	17.55	17.80	-2	2,444	-0.08%
2021/02/02	0	0.00	10	16.20	16.20	-10	2,493	-0.40%
2021/01/28	1	16.80	0	0.00	16.70	1	2,482	0.04%
2021/01/27	10	16.45	0	0.00	17.90	10	2,459	0.41%
2021/01/25	10	16.15	0	0.00	16.40	10	2,446	0.41%
2021/01/12	16	17.48	0	0.00	17.20	16	2,625	0.61%
2021/01/08	10	18.05	0	0.00	18.00	10	2,921	0.34%
2021/01/06	10	18.94	3	19.05	19.00	7	3,299	0.21%
2021/01/05	1	18.55	41	18.67	18.70	-40	3,184	-1.26%
2021/01/04	1	18.40	10	18.65	18.50	-9	3,161	-0.28%
2020/12/31	0	0.00	1	18.20	18.50	-1	3,217	-0.03%
2020/12/28	0	0.00	1	18.05	18.05	-1	3,514	-0.03%
2020/12/24	15	18.00	4	18.00	17.95	11	3,481	0.32%
2020/12/22	0	0.00	2	17.50	16.90	-2	3,344	-0.06%
2020/12/15	1	16.90	0	0.00	16.70	1	3,340	0.03%
2020/12/11	41	17.44	2	17.00	17.05	39	3,375	1.16%
2020/12/10	5	17.94	0	0.00	17.70	5	3,330	0.15%
2020/12/09	0	0.00	10	18.30	18.30	-10	3,297	-0.30%
2020/12/07	8	18.59	5	18.65	18.70	3	3,305	0.09%
2020/12/04	15	18.37	0	0.00	18.30	15	3,207	0.47%
2020/12/03	0	0.00	3	18.50	18.35	-3	3,191	-0.09%
2020/12/02	1	18.25	0	0.00	18.20	1	3,210	0.03%
2020/11/30	10	18.50	0	0.00	18.40	10	3,246	0.31%
2020/11/26	2	18.95	2	18.75	18.75	0	3,326	0.00%
2020/11/25	2	18.45	0	0.00	18.10	2	3,314	0.06%
2020/11/24	1	18.05	60	18.24	18.10	-59	3,335	-1.77%
2020/11/23	10	17.95	0	0.00	18.10	10	3,336	0.30%
2020/11/17	1	17.35	0	0.00	17.30	1	3,340	0.03%
2020/11/16	1	17.45	2	17.50	17.45	-1	3,437	-0.03%
2020/11/11	4	18.15	0	0.00	17.90	4	3,659	0.11%
2020/11/05	0	17.50	0	0.00	17.45	0	3,645	0.00%
2020/11/02	10	17.30	0	0.00	17.20	10	3,760	0.27%
2020/10/29	1	17.85	0	0.00	17.85	1	3,819	0.03%
2020/10/28	5	18.20	0	0.00	18.20	5	3,899	0.13%
2020/10/27	2	18.53	2	18.50	18.50	0	3,932	0.00%
2020/10/23	5	19.00	0	0.00	18.95	5	4,222	0.12%
2020/10/22	5	19.00	0	0.00	19.30	5	4,382	0.11%
2020/10/20	1	19.20	5	19.38	19.00	-4	4,356	-0.09%
2020/10/19	0	0.00	5	18.80	19.45	-5	4,317	-0.12%
2020/10/16	17	19.47	7	19.33	18.80	10	4,208	0.24%
2020/10/15	2	19.38	6	19.43	19.10	-4	4,026	-0.10%
2020/10/14	4	19.05	0	0.00	19.00	4	3,739	0.11%
2020/10/13	0	0.00	4	17.90	18.95	-4	3,634	-0.11%
2020/10/08	2	18.15	3	18.20	18.10	-1	3,520	-0.03%
2020/10/07	6	17.95	7	17.86	18.20	-1	3,418	-0.03%
2020/09/24	1	16.45	0	0.00	16.70	1	3,141	0.03%
2020/09/03	2	16.85	0	0.00	17.15	2	3,416	0.06%
2020/08/31	1	17.25	1	17.20	17.20	0	3,295	0.00%
2020/08/28	0	0.00	10	16.80	16.75	-10	3,238	-0.31%
2020/08/27	0	0.00	5	16.45	16.50	-5	3,201	-0.16%
2020/08/20	0	0.00	6	15.97	16.10	-6	3,219	-0.19%
2020/08/19	0	0.00	2	16.75	16.20	-2	3,110	-0.06%
2020/08/18	7	16.95	0	0.00	16.65	7	3,070	0.23%
2020/08/17	10	17.00	0	0.00	16.90	10	3,026	0.33%
2020/08/13	2	16.00	0	0.00	15.90	2	2,832	0.07%
2020/08/12	0	0.00	3	15.60	16.35	-3	2,815	-0.11%
2020/08/07	0	0.00	5	16.60	16.55	-5	2,711	-0.18%
2020/08/06	1	15.65	9	16.15	15.70	-8	2,595	-0.31%
2020/08/05	0	0.00	5	16.00	16.00	-5	2,570	-0.19%
2020/08/04	7	16.13	0	0.00	16.10	7	2,546	0.27%
2020/08/03	17	16.07	0	0.00	16.30	17	2,499	0.68%
2020/07/31	0	0.00	9	15.59	15.70	-9	2,407	-0.37%
2020/07/30	0	0.00	1	15.65	15.65	-1	2,356	-0.04%
2020/07/29	8	15.63	11	15.53	14.85	-3	2,288	-0.13%
2020/07/28	5	15.05	15	15.40	15.50	-10	2,037	-0.49%
2020/07/27	0	0.00	4	14.28	14.10	-4	1,940	-0.21%
2020/07/24	6	14.53	2	14.40	14.35	4	1,926	0.21%
2020/07/23	4	14.63	3	14.55	14.50	1	1,900	0.05%
2020/07/21	3	14.52	7	14.60	14.65	-4	1,866	-0.21%
2020/07/20	0	0.00	11	13.93	14.60	-11	1,798	-0.61%
2020/07/16	0	0.00	7	13.50	13.80	-7	1,727	-0.41%
2020/07/10	10	13.70	0	0.00	13.70	10	1,789	0.56%
2020/07/08	0	0.00	5	14.15	14.20	-5	1,784	-0.28%
2020/07/06	0	0.00	1	14.15	14.20	-1	1,748	-0.06%
2020/07/03	0	0.00	1	13.75	13.80	-1	1,755	-0.06%
2020/07/01	5	14.10	7	13.92	13.70	-2	1,775	-0.11%
2020/06/29	0	0.00	10	13.30	13.40	-10	1,680	-0.60%
2020/06/24	0	0.00	3	13.45	13.30	-3	1,679	-0.18%
2020/06/22	2	13.40	0	0.00	13.30	2	1,698	0.12%
2020/06/19	15	13.47	0	0.00	13.20	15	1,712	0.88%
2020/06/17	4	13.10	0	0.00	13.00	4	1,686	0.24%
2020/06/11	1	13.30	0	0.00	13.30	1	1,778	0.06%
2020/06/10	8	13.96	4	13.75	14.00	4	1,754	0.23%
2020/06/09	1	13.30	0	0.00	13.20	1	1,546	0.06%
2020/06/05	1	13.50	0	0.00	13.45	1	1,570	0.06%
2020/06/04	1	13.40	0	0.00	13.40	1	1,562	0.06%
2020/05/28	0	0.00	10	13.70	13.20	-10	1,539	-0.65%
2020/04/30	1	13.60	1	13.50	13.45	0	1,429	0.00%
2020/04/16	0	0.00	10	12.85	13.15	-10	1,295	-0.77%
2020/04/15	10	12.75	0	0.00	12.80	10	1,287	0.78%
2020/04/14	0	0.00	10	12.80	12.80	-10	1,268	-0.79%
2020/04/06	0	0.00	1	11.00	11.00	-1	1,171	-0.09%
2020/03/27	2	10.90	0	0.00	10.80	2	1,164	0.17%
2020/03/25	10	10.55	0	0.00	10.35	10	1,140	0.88%
2020/03/24	1	9.35	1	9.72	9.94	0	1,123	0.00%
2020/03/23	1	9.23	1	9.30	9.20	0	1,128	0.00%
2020/03/17	1	9.98	1	9.85	10.15	0	1,024	0.00%
2020/03/16	1	10.35	0	0.00	10.05	1	992	0.10%
2020/03/13	10	11.00	0	0.00	11.10	10	968	1.03%
2020/03/05	2	14.70	0	0.00	14.70	2	874	0.23%
2020/03/03	1	14.60	0	0.00	14.50	1	889	0.11%
2020/02/26	2	14.95	0	0.00	15.20	2	923	0.22%
2020/02/19	0	0.00	0	15.50	15.15	0	934	0.00%
2020/01/31	0	0.00	2	16.00	15.90	-2	1,030	-0.19%
2020/01/20	1	17.45	0	0.00	17.40	1	1,200	0.08%
2020/01/14	0	0.00	2	17.25	17.30	-2	1,398	-0.14%
2020/01/13	0	0.00	10	17.00	17.45	-10	1,391	-0.72%
2020/01/10	3	17.03	14	17.00	16.90	-11	1,381	-0.80%
2020/01/08	2	16.50	0	0.00	16.40	2	1,367	0.15%
2020/01/06	6	16.62	0	0.00	16.55	6	1,408	0.43%
2020/01/03	5	17.03	0	0.00	16.90	5	1,409	0.35%
2019/12/27	0	0.00	1	16.50	16.60	-1	1,439	-0.07%
2019/12/13	51	16.40	0	0.00	16.35	51	1,763	2.89%
2019/12/04	7	16.55	1	16.60	16.55	6	1,748	0.34%
2019/12/03	0	0.00	1	16.75	16.80	-1	1,754	-0.06%
2019/12/02	0	0.00	1	16.85	16.85	-1	1,768	-0.06%
2019/11/27	0	0.00	1	17.80	17.75	-1	1,833	-0.05%
2019/11/26	0	0.00	2	17.68	17.55	-2	1,845	-0.11%
2019/11/25	0	0.00	1	17.55	17.65	-1	1,834	-0.05%
2019/11/22	0	0.00	1	17.10	17.00	-1	1,812	-0.06%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/10/29	0	0.00	1	18.35	18.20	-1	1,623	-0.06%
2019/10/28	1	18.05	2	18.45	19.00	-1	1,527	-0.07%
2019/10/25	2	17.75	4	17.80	17.75	-2	1,437	-0.14%
2019/10/24	2	18.10	4	17.85	17.70	-2	1,426	-0.14%
2019/10/23	3	18.03	0	0.00	18.00	3	1,397	0.21%
2019/10/22	0	0.00	1	17.20	17.15	-1	1,281	-0.08%
2019/10/21	4	17.08	1	17.00	17.05	3	1,280	0.23%
2019/10/15	0	0.00	4	17.33	17.10	-4	1,275	-0.31%
2019/10/14	1	17.25	1	17.30	17.45	0	1,263	0.00%
2019/10/07	0	0.00	1	17.15	17.00	-1	1,385	-0.07%
2019/10/03	11	17.01	2	17.10	17.15	9	1,345	0.67%
2019/10/01	0	0.00	5	17.15	17.25	-5	1,283	-0.39%
2019/09/27	0	0.00	3	17.73	16.85	-3	1,245	-0.24%
2019/09/26	3	17.45	2	17.20	17.65	1	1,123	0.09%
2019/09/25	0	0.00	52	16.98	16.85	-52	1,053	-4.94%
2019/09/24	0	0.00	20	16.95	16.60	-20	1,006	-1.99%
2019/09/23	0	0.00	20	16.40	16.40	-20	974	-2.05%
2019/09/20	0	0.00	30	16.35	16.50	-30	974	-3.08%
2019/09/18	0	0.00	15	16.35	16.25	-15	957	-1.57%
2019/09/17	0	0.00	15	16.35	16.30	-15	951	-1.58%
2019/09/03	0	0.00	1	16.55	16.60	-1	872	-0.11%
2019/08/30	7	17.29	6	16.91	16.45	1	835	0.12%
2019/07/29	0	0.00	3	16.70	16.45	-3	801	-0.37%
2019/07/25	3	16.40	1	16.55	16.25	2	824	0.24%
2019/07/16	0	0.00	4	16.30	16.50	-4	1,068	-0.37%
2019/07/15	1	16.40	2	16.35	16.45	-1	1,079	-0.09%
2019/07/11	5	16.51	3	16.55	16.65	2	1,094	0.18%
2019/07/03	1	15.00	0	0.00	15.10	1	1,126	0.09%
2019/06/27	0	0.00	2	14.85	15.00	-2	1,253	-0.16%
2019/06/11	0	0.00	3	14.55	14.60	-3	1,737	-0.17%
2019/06/05	0	0.00	2	14.60	14.50	-2	1,767	-0.11%
2019/05/13	9	14.92	0	0.00	14.95	9	2,026	0.44%
2019/05/06	4	16.49	0	0.00	16.25	4	1,962	0.20%
2019/05/02	1	17.65	1	17.60	17.35	0	1,912	0.00%
2019/04/30	0	0.00	16	17.18	17.25	-16	1,862	-0.86%
2019/04/26	4	17.30	10	17.35	17.00	-6	1,797	-0.33%
2019/04/24	0	0.00	2	16.45	16.30	-2	1,589	-0.13%
2019/04/22	0	0.00	1	16.75	16.70	-1	1,564	-0.06%
2019/04/19	2	16.50	3	16.50	16.60	-1	1,533	-0.07%
2019/04/18	4	16.63	6	16.10	16.00	-2	1,528	-0.13%
2019/04/17	1	16.55	2	16.45	16.55	-1	1,522	-0.07%
2019/04/16	5	16.43	2	16.35	16.55	3	1,475	0.20%
2019/04/10	0	0.00	1	15.60	15.80	-1	1,394	-0.07%
2019/04/09	1	16.10	4	15.83	15.70	-3	1,385	-0.22%
2019/04/03	1	15.90	0	0.00	15.80	1	1,316	0.08%
2019/04/01	0	0.00	5	15.50	15.50	-5	1,253	-0.40%
2019/03/29	17	15.70	2	15.55	15.80	15	1,207	1.24%
2019/03/28	0	0.00	1	15.40	15.40	-1	975	-0.10%
2019/03/19	0	0.00	5	14.35	14.35	-5	836	-0.60%
2019/03/18	5	13.95	0	0.00	14.45	5	822	0.61%
2019/03/05	3	14.40	0	0.00	14.30	3	786	0.38%
2019/02/27	0	0.00	6	14.30	14.30	-6	768	-0.78%
2019/02/26	1	14.55	6	14.57	14.55	-5	773	-0.65%
2019/02/21	0	0.00	11	14.88	14.70	-11	761	-1.44%
2019/02/20	15	15.47	3	15.35	15.05	12	735	1.63%
2019/02/19	1	14.80	0	0.00	14.95	1	608	0.16%
2019/02/14	1	14.20	0	0.00	14.25	1	537	0.19%
2018/12/13	0	0.00	5	14.90	14.50	-5	708	-0.71%
2018/12/12	5	14.75	0	0.00	14.65	5	709	0.70%
2018/12/06	20	14.55	0	0.00	14.25	20	717	2.79%
2018/11/30	0	0.00	1	15.20	15.20	-1	727	-0.14%
2018/11/23	1	14.10	0	0.00	14.05	1	907	0.11%
2018/11/20	0	0.00	16.2	14.99	15.15	-16.2	917	-1.76%
2018/11/13	0	0.00	5	14.35	14.65	-5	922	-0.54%
2018/11/06	0	0.00	1	14.95	14.45	-1	1,009	-0.10%
2018/11/05	10	14.25	30	14.32	14.40	-20	1,008	-1.98%
2018/11/02	1	14.20	0	0.00	14.20	1	1,007	0.10%
2018/10/31	0	0.00	2	13.35	13.80	-2	999	-0.20%
2018/10/29	0	0.00	1	12.75	13.05	-1	998	-0.10%
2018/10/22	0	0.00	4	13.90	14.05	-4	1,069	-0.37%
2018/10/11	19	13.50	0	0.00	13.50	19	1,158	1.64%
2018/10/09	20	15.09	0	0.00	15.00	20	1,135	1.76%
2018/10/05	4	16.00	0	0.00	15.85	4	1,299	0.31%
2018/10/02	20	16.88	4	17.00	16.60	16	1,410	1.13%
2018/10/01	0	0.00	11	16.90	17.00	-11	1,491	-0.74%
2018/09/14	4	16.40	0	0.00	16.45	4	2,180	0.18%
2018/09/13	0	0.00	1	16.20	16.20	-1	2,278	-0.04%
2018/09/11	0	0.00	3	16.20	16.35	-3	2,376	-0.13%
2018/09/10	9	16.27	8	16.11	15.95	1	2,417	0.04%
2018/09/07	5	17.00	14	16.72	16.80	-9	2,499	-0.36%
2018/09/06	15	17.12	13	17.21	17.10	2	2,773	0.07%
2018/09/05	27	17.57	21	17.30	17.30	6	2,891	0.21%
2018/09/04	13	18.16	1	18.30	17.90	12	2,932	0.41%
2018/09/03	0	0.00	1	17.55	17.55	-1	2,888	-0.03%
2018/08/16	11	16.45	0	0.00	16.35	11	5,070	0.22%
2018/08/02	0	0.00	5	16.60	16.60	-5	5,013	-0.10%
2018/08/01	0	0.00	1	16.95	16.90	-1	5,005	-0.02%
2018/07/31	13	17.06	0	0.00	16.60	13	5,003	0.26%
2018/07/27	1	16.95	0	0.00	16.90	1	4,944	0.02%
2018/07/26	0	0.00	6	17.12	17.00	-6	4,939	-0.12%
2018/07/25	5	16.60	0	0.00	16.60	5	4,913	0.10%
2018/07/18	1	16.40	0	0.00	16.45	1	4,954	0.02%
2018/07/16	8	17.50	0	0.00	16.85	8	4,916	0.16%
2018/07/10	1	16.65	0	0.00	16.70	1	4,632	0.02%
2018/07/05	0	0.00	1	16.40	16.15	-1	4,419	-0.02%
2018/07/03	3	16.83	20	16.50	16.45	-17	4,369	-0.39%
2018/07/02	0	0.00	10	16.70	16.70	-10	4,178	-0.24%
2018/06/28	41	19.22	0	0.00	18.55	41	4,151	0.99%
2018/06/27	0	0.00	11	19.82	19.70	-11	4,062	-0.27%
2018/06/26	6	20.11	7	20.29	19.80	-1	4,032	-0.02%
2018/06/25	16	20.98	0	0.00	20.30	16	3,948	0.41%
2018/06/22	5	21.60	0	0.00	21.60	5	3,876	0.13%
2018/06/21	1	22.10	1	22.10	22.00	0	3,799	0.00%
2018/06/20	0	0.00	22	21.10	21.00	-22	3,700	-0.59%
2018/06/19	7	21.39	0	0.00	21.35	7	3,653	0.19%
2018/06/14	40	22.04	2	22.15	22.15	38	3,560	1.07%
2018/06/13	6	22.94	9	22.84	22.50	-3	3,474	-0.09%
2018/06/12	2	21.90	11	21.65	21.90	-9	3,191	-0.28%
2018/06/11	6	21.62	3	21.63	21.50	3	3,069	0.10%
2018/06/08	1	22.05	3	21.78	21.85	-2	3,002	-0.07%
2018/06/07	5	22.58	2	22.40	22.40	3	2,933	0.10%
2018/06/06	1	21.65	15	22.00	22.40	-14	2,543	-0.55%
2018/06/05	5	20.75	0	0.00	20.40	5	2,171	0.23%
2018/06/04	2	21.23	3	20.77	20.65	-1	2,125	-0.05%
2018/06/01	2	20.80	5	20.78	20.85	-3	2,076	-0.14%
2018/05/31	2	21.00	14	20.50	20.50	-12	2,025	-0.59%
2018/05/30	3	21.18	3	20.90	21.05	0	1,945	0.00%
2018/05/29	11	21.03	6	21.28	21.20	5	1,859	0.27%
2018/05/28	7	20.38	8	21.17	21.50	-1	1,643	-0.06%
2018/05/25	58	19.57	46	19.62	19.80	12	1,344	0.89%
2018/05/24	3	18.47	3	18.78	18.95	0	1,103	0.00%
2018/05/21	0	0.00	7	16.60	17.00	-7	952	-0.73%
2018/05/17	7	16.93	0	0.00	16.95	7	945	0.74%
2018/05/02	0	0.00	1	16.10	16.10	-1	1,104	-0.09%
2018/04/23	1	16.50	0	0.00	16.25	1	1,084	0.09%
2018/04/12	0	0.00	5	16.60	16.75	-5	1,047	-0.48%
2018/04/09	2	16.85	0	0.00	16.85	2	1,058	0.19%
2018/04/03	8	17.00	18	17.26	17.00	-10	1,055	-0.95%
2018/03/31	4	16.63	1	16.65	16.60	3	1,079	0.28%
2018/03/30	5	16.80	0	0.00	16.70	5	1,081	0.46%
2018/03/16	0	0.00	0.3	17.50	17.65	-0.3	1,113	-0.03%
2018/03/12	0	0.00	10	17.80	17.40	-10	1,102	-0.91%
2018/03/09	10	17.45	14	17.35	17.55	-4	1,046	-0.38%
2018/03/06	0	0.00	1	17.00	17.15	-1	1,008	-0.10%
2018/03/05	10	16.25	0	0.00	16.30	10	995	1.00%
2018/03/01	20	17.30	22	17.45	17.35	-2	981	-0.20%
2018/02/21	0	0.00	10	16.20	16.20	-10	939	-1.06%
2018/02/12	0	0.00	1	15.70	15.60	-1	941	-0.11%
2018/02/06	1	15.30	0	0.00	15.50	1	961	0.10%
2018/02/05	0	0.00	1	16.45	16.75	-1	938	-0.11%
2018/02/02	3	17.03	16	17.02	16.90	-13	934	-1.39%
2018/01/24	0	0.00	5	16.25	16.25	-5	914	-0.55%
2018/01/23	0	0.00	3	16.22	16.20	-3	1,014	-0.30%
2018/01/18	2	16.35	10	16.40	16.20	-8	1,126	-0.71%
2018/01/15	1	16.30	7	16.20	16.20	-6	1,184	-0.51%
2018/01/10	0	0.00	4	16.45	16.10	-4	1,299	-0.31%
2018/01/09	0	0.00	41	16.65	16.55	-41	1,305	-3.14%
2018/01/08	1	17.30	0	0.00	17.00	1	1,338	0.07%
2018/01/02	0	0.00	2	16.40	16.55	-2	1,323	-0.15%