東和鋼鐵 (2006)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
73.2
漲跌
▲0.4
漲幅
+0.55%
成交量
1,721張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:14:30

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

東和鋼鐵 (2006)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	0.4	72.54	0	0.00	73.20	0.4	2,629	0.01%
2024/05/03	0.1	72.70	0	0.00	72.80	0.1	2,621	0.00%
2024/04/29	2	73.20	0	0.00	73.60	2	2,590	0.08%
2024/04/26	1	72.60	0	72.90	73.30	1	2,576	0.04%
2024/04/25	0.5	73.50	0	0.00	73.00	0.5	2,571	0.02%
2024/04/24	0.1	73.60	0	0.00	74.30	0.1	2,550	0.00%
2024/04/23	0	0.00	3	73.60	73.70	-3	2,499	-0.12%
2024/04/22	3	73.70	0	0.00	73.40	3	2,474	0.12%
2024/04/19	0	0.00	2.2	73.17	73.40	-2.2	2,420	-0.09%
2024/04/18	2	72.50	0	0.00	72.80	2	2,362	0.08%
2024/04/17	0.3	71.10	4	71.10	71.60	-3.7	2,310	-0.16%
2024/04/16	4.3	69.72	0	0.00	70.20	4.3	2,295	0.19%
2024/04/15	2	71.79	1.3	71.32	70.70	0.7	2,270	0.03%
2024/04/12	1	71.00	0.5	71.40	70.80	0.5	2,254	0.02%
2024/04/11	1	71.60	1.5	71.37	71.50	-0.5	2,242	-0.02%
2024/04/09	1	72.60	7.7	71.99	72.60	-6.7	2,216	-0.30%
2024/04/08	3	71.77	1	71.10	71.10	2	2,210	0.09%
2024/04/03	6.5	70.99	0	0.00	71.00	6.5	2,202	0.30%
2024/04/02	0.1	70.10	2	70.00	70.20	-1.9	2,135	-0.09%
2024/04/01	0.1	69.10	0	0.00	69.20	0.1	2,158	0.00%
2024/03/29	0.2	69.10	3	68.80	69.10	-2.8	2,181	-0.13%
2024/03/28	1.1	68.93	0	0.00	68.60	1.1	2,193	0.05%
2024/03/27	2.4	68.68	0	0.00	68.70	2.4	2,226	0.11%
2024/03/25	3.2	68.54	0	0.00	69.10	3.2	2,322	0.14%
2024/03/22	10.4	70.15	0	0.00	68.50	10.4	2,342	0.44%
2024/03/21	0.1	77.10	0	0.00	77.70	0.1	2,199	0.00%
2024/03/20	1.1	77.29	0.1	76.90	76.90	1	2,196	0.04%
2024/03/18	0.3	76.70	0	0.00	76.50	0.3	2,127	0.01%
2024/03/15	0.7	76.60	1	77.00	76.50	-0.3	2,115	-0.01%
2024/03/14	3	77.07	0	0.00	77.10	3	2,109	0.14%
2024/03/13	1.2	76.86	0	0.00	76.60	1.2	2,087	0.06%
2024/03/12	0.3	77.60	0	0.00	77.50	0.3	2,057	0.01%
2024/03/11	1	77.60	0.1	77.80	77.70	0.9	2,040	0.04%
2024/03/08	0	0.00	9.8	76.98	76.90	-9.8	2,007	-0.49%
2024/03/06	0.1	77.96	0	0.00	78.20	0.1	1,959	0.00%
2024/03/05	4	78.70	9	77.71	78.70	-5	1,933	-0.26%
2024/03/04	4.1	76.60	0	0.00	77.00	4.1	1,916	0.21%
2024/02/29	0.4	76.80	1.3	76.85	77.30	-1	1,877	-0.05%
2024/02/27	0	76.79	0.5	76.60	76.30	-0.5	1,838	-0.03%
2024/02/26	0	75.00	1.3	74.75	75.00	-1.3	1,777	-0.08%
2024/02/23	0.5	74.10	0	0.00	74.40	0.5	1,784	0.03%
2024/02/21	0	72.80	4	73.10	72.80	-4	1,771	-0.23%
2024/02/20	0	72.56	0	0.00	72.80	0	1,754	0.00%
2024/02/19	0	0.00	1	72.90	72.90	-1	1,755	-0.06%
2024/02/15	1	71.60	0	71.70	71.90	1	1,821	0.05%
2024/02/01	0	0.00	1	74.10	73.50	-1	1,796	-0.06%
2024/01/31	5	73.50	0	0.00	73.80	5	1,807	0.28%
2024/01/30	0	0.00	1	73.50	73.50	-1	1,861	-0.05%
2024/01/29	0	72.70	1	73.00	73.30	-1	1,873	-0.05%
2024/01/25	0	0.00	3	72.60	72.80	-3	1,939	-0.15%
2024/01/22	0	0.00	0.1	71.40	71.80	-0.1	2,033	0.00%
2024/01/17	0	0.00	1	72.00	71.60	-1	2,037	-0.05%
2024/01/16	0	0.00	1.1	71.50	71.70	-1.1	2,013	-0.05%
2024/01/15	1	70.80	0	0.00	70.90	1	1,991	0.05%
2024/01/09	1	70.70	0	0.00	70.50	1	2,044	0.05%
2024/01/05	0	0.00	2	71.40	71.50	-2	2,053	-0.10%
2024/01/04	0	0.00	2	71.50	71.50	-2	2,056	-0.10%
2024/01/03	2	71.25	5	70.86	70.70	-3	2,060	-0.15%
2023/12/28	0	0.00	2.2	70.72	71.20	-2.2	2,037	-0.11%
2023/12/27	1	70.30	0	0.00	69.70	1	2,011	0.05%
2023/12/26	0	0.00	1.3	71.15	71.30	-1.3	1,975	-0.06%
2023/12/25	0.1	71.00	0	71.40	70.90	0.1	1,964	0.00%
2023/12/22	0	71.60	0	0.00	72.40	0	1,975	0.00%
2023/12/21	0.3	72.00	0	0.00	72.50	0.3	1,936	0.02%
2023/12/20	0	0.00	2	73.60	73.60	-2	1,864	-0.11%
2023/12/19	0.1	71.80	0	0.00	72.70	0.1	1,801	0.01%
2023/12/18	0.2	71.70	0	0.00	72.50	0.2	1,753	0.01%
2023/12/15	0	0.00	4	71.98	72.00	-4	1,705	-0.23%
2023/12/12	0.3	70.50	2	71.60	71.90	-1.7	1,642	-0.10%
2023/12/11	3.2	70.79	0	0.00	71.20	3.2	1,650	0.19%
2023/12/07	1	69.30	0	0.00	69.80	1	1,638	0.06%
2023/12/05	0	0.00	2	69.30	69.50	-2	1,643	-0.12%
2023/12/04	0	69.00	0	0.00	69.00	0	1,646	0.00%
2023/12/01	0	0.00	5	69.28	69.50	-5	1,661	-0.30%
2023/11/30	1	69.20	0	0.00	69.30	1	1,665	0.06%
2023/11/29	0.3	69.60	0	69.50	69.70	0.3	1,704	0.02%
2023/11/27	0	0.00	0.7	69.30	69.60	-0.7	1,690	-0.04%
2023/11/24	1	68.90	3	68.90	69.00	-2	1,695	-0.12%
2023/11/23	4	68.60	2	69.00	68.60	2	1,700	0.12%
2023/11/22	0	68.80	2.1	68.11	69.30	-2.1	1,693	-0.12%
2023/11/21	2	68.20	1	67.90	67.90	1	1,680	0.06%
2023/11/20	3	68.90	0	0.00	68.60	3	1,682	0.18%
2023/11/17	0	0.00	1	69.00	69.00	-1	1,683	-0.06%
2023/11/16	0	68.76	0	0.00	68.90	0	1,680	0.00%
2023/11/15	0	68.80	3.7	68.83	69.30	-3.7	1,668	-0.22%
2023/11/14	0	67.40	0	67.20	67.60	0	1,621	0.00%
2023/11/13	0.5	67.50	3	67.63	68.00	-2.5	1,605	-0.16%
2023/11/10	0	67.50	0	0.00	67.60	0	1,611	0.00%
2023/11/09	0.5	67.60	0	0.00	67.80	0.5	1,619	0.03%
2023/11/08	2	68.20	1	68.60	67.80	1	1,612	0.06%
2023/11/07	0	0.00	2	66.40	67.90	-2	1,593	-0.13%
2023/11/06	0	65.80	1	66.00	65.90	-1	1,556	-0.06%
2023/11/03	0	65.20	7.7	65.18	65.90	-7.7	1,552	-0.50%
2023/11/02	7	64.87	0	0.00	64.80	7	1,570	0.45%
2023/11/01	0	0.00	1	65.90	65.90	-1	1,593	-0.06%
2023/10/31	3.1	64.61	3	64.47	65.00	0.1	1,656	0.01%
2023/10/30	0	0.00	1	63.20	63.80	-1	1,649	-0.06%
2023/10/27	0	0.00	6	62.50	62.50	-6	1,660	-0.36%
2023/10/19	1	62.00	0	0.00	62.20	1	1,698	0.06%
2023/10/18	0	0.00	10	63.20	63.20	-10	1,687	-0.59%
2023/10/17	0	61.90	0	61.60	61.90	0	1,642	0.00%
2023/10/16	0	0.00	2.1	61.59	61.90	-2.1	1,649	-0.13%
2023/10/13	0	0.00	4	61.30	61.20	-4	1,649	-0.24%
2023/10/11	0	60.40	0	0.00	60.20	0	1,644	0.00%
2023/10/06	0	0.00	1	60.70	60.90	-1	1,636	-0.06%
2023/10/05	1	59.61	0	0.00	59.70	1	1,626	0.06%
2023/10/03	0.1	60.30	1	60.40	60.20	-1	1,604	-0.06%
2023/09/27	5	61.12	2	61.20	61.20	3	1,582	0.19%
2023/09/25	0	62.90	0	0.00	63.00	0	1,545	0.00%
2023/09/21	0	0.00	1	63.30	63.30	-1	1,539	-0.07%
2023/09/20	1	63.20	0	0.00	63.40	1	1,526	0.07%
2023/09/19	1	62.80	16.3	63.45	63.90	-15.3	1,517	-1.00%
2023/09/18	6	62.30	0	0.00	62.80	6	1,506	0.40%
2023/09/14	0	62.00	1	61.90	62.30	-1	1,487	-0.07%
2023/09/13	0.5	61.10	0	0.00	61.40	0.5	1,472	0.03%
2023/09/12	0	60.70	0	0.00	61.10	0	1,493	0.00%
2023/09/08	0	60.50	0	0.00	61.00	0	1,492	0.00%
2023/09/06	0	0.00	0	61.10	61.50	0	1,489	0.00%
2023/09/05	0	0.00	1	61.00	61.30	-1	1,471	-0.07%
2023/09/04	1.5	60.30	5.1	61.16	61.30	-3.6	1,493	-0.24%
2023/08/31	0	0.00	4	60.10	59.90	-4	1,464	-0.27%
2023/08/29	2	59.30	0	0.00	59.30	2	1,461	0.14%
2023/08/28	0	0.00	4	58.90	59.20	-4	1,474	-0.27%
2023/08/21	2	59.45	0	0.00	59.70	2	1,486	0.13%
2023/08/17	0	0.00	2	59.20	59.30	-2	1,496	-0.13%
2023/08/16	0.1	59.34	0	0.00	60.00	0.1	1,503	0.00%
2023/08/15	1	59.10	4	60.10	58.90	-3	1,496	-0.20%
2023/08/14	0	0.00	1	60.59	60.60	-1	1,481	-0.07%
2023/08/11	0	60.21	2	60.45	60.30	-2	1,480	-0.13%
2023/08/10	0	60.50	4.1	60.70	60.40	-4.1	1,477	-0.28%
2023/08/09	2.2	60.19	5	60.32	60.30	-2.8	1,458	-0.19%
2023/08/08	0	0.00	2	60.40	60.80	-2	1,436	-0.14%
2023/08/07	0.1	60.50	1	60.70	60.30	-0.9	1,382	-0.07%
2023/08/04	2	60.40	9	61.01	60.50	-7	1,313	-0.53%
2023/08/02	3	58.27	1	59.30	58.10	2	1,205	0.17%
2023/08/01	2	56.90	1.1	57.69	57.90	0.9	1,157	0.08%
2023/07/31	10	55.80	0	0.00	55.90	10	1,123	0.89%
2023/07/28	2	56.50	0	0.00	56.40	2	1,110	0.18%
2023/07/27	11	56.67	0	0.00	56.80	11	1,091	1.01%
2023/07/26	0.1	56.40	2	56.30	56.80	-1.9	1,077	-0.18%
2023/07/24	0.7	55.50	0	0.00	55.10	0.7	1,058	0.06%
2023/07/21	1	55.60	0	0.00	55.80	1	1,051	0.10%
2023/07/20	0	0.00	4	56.60	56.50	-4	1,060	-0.38%
2023/07/19	3	55.50	0	0.00	55.40	3	1,059	0.28%
2023/07/18	1	56.10	0	0.00	56.00	1	1,057	0.09%
2023/07/14	1	57.00	0	0.00	56.90	1	1,074	0.09%
2023/07/12	1	57.00	1	57.00	56.90	0	1,080	0.00%
2023/07/06	1	58.00	0	57.90	57.80	1	1,158	0.09%
2023/07/04	0.5	59.00	0	0.00	59.50	0.5	1,166	0.04%
2023/06/30	0	0.00	0.7	59.10	59.50	-0.7	1,234	-0.05%
2023/06/29	0	0.00	0.5	59.10	59.20	-0.5	1,334	-0.04%
2023/06/28	0	0.00	0.1	58.80	58.90	-0.1	1,378	0.00%
2023/06/27	0	0.00	1	59.40	59.50	-1	1,407	-0.07%
2023/06/21	0	0.00	2	58.60	59.30	-2	1,445	-0.14%
2023/06/20	1	58.80	2	58.50	58.80	-1	1,436	-0.07%
2023/06/19	0	58.10	0	0.00	58.90	0	1,438	0.00%
2023/06/16	2	58.05	11.5	58.45	58.50	-9.5	1,441	-0.66%
2023/06/13	0.2	57.10	0	0.00	57.00	0.2	1,452	0.01%
2023/06/12	0	0.00	2	57.20	57.50	-2	1,456	-0.14%
2023/06/08	0	0.00	1	57.80	57.90	-1	1,506	-0.07%
2023/06/07	0.3	57.50	0	0.00	57.50	0.3	1,511	0.02%
2023/06/06	1	57.70	0	0.00	57.50	1	1,524	0.07%
2023/06/05	0	0.00	1	57.00	57.10	-1	1,526	-0.07%
2023/06/02	0.3	56.20	0	56.20	56.20	0.3	1,530	0.02%
2023/06/01	1	55.60	0	0.00	56.20	1	1,541	0.06%
2023/05/26	2	56.35	0	56.90	56.50	2	1,721	0.11%
2023/05/25	1	56.80	0	0.00	56.80	1	1,739	0.06%
2023/05/19	1	57.00	1	57.20	57.00	0	1,735	0.00%
2023/05/18	2	58.10	0	0.00	57.60	2	1,733	0.12%
2023/05/15	0	0.00	2	57.20	57.20	-2	1,752	-0.11%
2023/05/12	1	57.00	1	57.20	57.20	0	1,764	0.00%
2023/05/11	1	57.00	1	57.20	57.20	0	1,769	0.00%
2023/05/10	0	0.00	1.8	57.55	57.70	-1.8	1,773	-0.10%
2023/05/08	0	0.00	2.4	57.65	56.90	-2.4	1,788	-0.14%
2023/05/05	0	0.00	1	57.10	57.00	-1	1,800	-0.06%
2023/05/03	0	0.00	1	57.10	56.90	-1	1,856	-0.05%
2023/05/02	1	57.00	0.1	57.20	57.10	0.9	1,890	0.05%
2023/04/25	3	56.70	0	0.00	56.70	3	1,954	0.15%
2023/04/24	5	56.66	0	57.20	56.50	5	1,957	0.25%
2023/04/21	10	59.50	10	57.80	57.60	0	1,953	0.00%
2023/04/20	5	59.40	6	59.87	59.50	-1	1,937	-0.05%
2023/04/19	0	0.00	6	59.70	59.40	-6	1,931	-0.31%
2023/04/18	20.1	59.40	14	59.20	59.30	6.1	1,902	0.32%
2023/04/17	1	59.00	2	58.90	59.40	-1	1,894	-0.05%
2023/04/14	20	59.20	18	58.80	58.90	2	1,886	0.11%
2023/04/13	0	0.00	1.2	58.90	59.00	-1.2	1,886	-0.06%
2023/04/12	0	0.00	9.7	57.94	58.80	-9.7	1,879	-0.51%
2023/04/11	0	0.00	15.4	57.56	58.10	-15.4	1,860	-0.83%
2023/04/10	0	0.00	0.1	57.10	56.90	-0.1	1,838	-0.01%
2023/04/07	19	57.20	0	0.00	57.50	19	1,836	1.03%
2023/04/06	1	56.80	12.1	57.04	57.80	-11.1	1,828	-0.61%
2023/03/31	14.4	56.41	0.2	56.62	56.00	14.2	1,802	0.79%
2023/03/30	1	56.60	0	0.00	56.40	1	1,851	0.05%
2023/03/29	4	60.65	1	60.70	60.60	3	1,806	0.17%
2023/03/28	3.1	60.14	0	0.00	60.30	3.1	1,853	0.17%
2023/03/27	1.7	60.88	2	62.50	60.30	-0.3	1,890	-0.01%
2023/03/24	1.1	61.21	0	0.00	61.40	1.1	1,913	0.06%
2023/03/21	9.1	61.47	0	0.00	61.30	9.1	1,924	0.47%
2023/03/20	1.1	62.35	0	0.00	61.60	1.1	1,916	0.06%
2023/03/17	0	61.90	0	0.00	63.00	0	1,912	0.00%
2023/03/16	1	62.00	0	0.00	61.10	1	1,888	0.05%
2023/03/14	2	63.00	2	63.30	62.00	0	1,877	0.00%
2023/03/10	3	63.33	5	63.72	63.90	-2	1,851	-0.11%
2023/03/09	0	0.00	4	63.60	63.50	-4	1,835	-0.22%
2023/03/08	0.2	63.30	0	0.00	63.80	0.2	1,828	0.01%
2023/03/07	0.1	62.80	1	63.10	63.20	-0.9	1,814	-0.05%
2023/03/06	0	0.00	0.1	62.40	62.70	-0.1	1,807	-0.01%
2023/03/03	0	0.00	4	62.50	62.50	-4	1,797	-0.22%
2023/03/01	1	61.90	6	61.78	62.00	-5	1,747	-0.29%
2023/02/24	5	58.58	5	59.12	59.60	0	1,646	0.00%
2023/02/23	1	58.10	4	57.85	57.90	-3	1,606	-0.19%
2023/02/22	1	56.20	0	0.00	56.40	1	1,591	0.06%
2023/02/20	0.2	56.80	0	0.00	57.00	0.2	1,598	0.01%
2023/02/17	0	0.00	2	56.60	56.70	-2	1,608	-0.12%
2023/02/16	0	0.00	2.4	56.76	56.90	-2.4	1,638	-0.14%
2023/02/15	1	56.00	0	0.00	56.10	1	1,638	0.06%
2023/02/14	0	0.00	3	56.50	56.60	-3	1,633	-0.18%
2023/02/10	1	56.60	2	56.70	56.60	-1	1,633	-0.06%
2023/02/09	2	58.00	0	0.00	58.00	2	1,631	0.12%
2023/02/08	0	0.00	0	58.00	58.10	0	1,644	0.00%
2023/02/07	0	0.00	5	58.20	58.30	-5	1,647	-0.30%
2023/02/06	5	57.90	0	0.00	58.10	5	1,646	0.30%
2023/02/03	0	0.00	4.1	57.15	57.60	-4.1	1,638	-0.25%
2023/02/02	2	56.70	0	0.00	56.80	2	1,639	0.12%
2023/02/01	3	56.70	5	56.80	57.00	-2	1,616	-0.12%
2023/01/31	1	57.10	1	57.80	57.80	0	1,602	0.00%
2023/01/30	1	56.50	0	0.00	56.50	1	1,580	0.06%
2023/01/13	4	55.30	4	54.90	55.00	0	1,573	0.00%
2023/01/12	1	54.30	3.6	54.28	54.40	-2.6	1,598	-0.16%
2023/01/10	0	0.00	5	53.20	53.10	-5	1,645	-0.30%
2023/01/03	0	0.00	0.4	51.80	51.80	-0.4	1,745	-0.02%
2022/12/30	5	51.50	0	0.00	52.70	5	1,744	0.29%
2022/12/29	1	51.60	0	0.00	51.30	1	1,748	0.06%
2022/12/28	1	52.90	1.3	52.72	52.50	-0.3	1,765	-0.02%
2022/12/27	0	0.00	1	52.90	53.20	-1	1,803	-0.06%
2022/12/26	1	52.70	0	0.00	53.00	1	1,796	0.06%
2022/12/23	0	0.00	0.7	52.90	53.20	-0.7	1,804	-0.04%
2022/12/22	0	0.00	2.7	52.20	52.70	-2.7	1,799	-0.15%
2022/12/21	0	0.00	1	50.70	51.00	-1	1,749	-0.06%
2022/12/20	1	49.65	0	0.00	49.80	1	1,701	0.06%
2022/12/19	1	52.60	0	0.00	51.50	1	1,630	0.06%
2022/12/05	1.1	52.72	2	52.85	53.10	-0.9	1,893	-0.05%
2022/12/02	0	0.00	1	53.00	53.00	-1	1,881	-0.05%
2022/12/01	0	0.00	5.1	53.20	53.20	-5.1	1,889	-0.27%
2022/11/30	2	53.20	0	0.00	53.50	2	1,886	0.11%
2022/11/29	0	0.00	2	52.40	52.70	-2	1,889	-0.11%
2022/11/25	0	0.00	0.3	52.00	52.10	-0.3	1,897	-0.02%
2022/11/24	3	51.67	1	51.90	52.00	2	1,897	0.11%
2022/11/23	2	52.00	5	52.30	52.10	-3	1,888	-0.16%
2022/11/22	0.4	51.60	0	0.00	51.60	0.4	1,878	0.02%
2022/11/21	0	0.00	3	51.63	51.80	-3	1,876	-0.16%
2022/11/18	3	51.30	0	0.00	51.40	3	1,865	0.16%
2022/11/17	0	0.00	2	50.70	51.40	-2	1,860	-0.11%
2022/11/15	2	51.20	1	51.70	51.80	1	1,852	0.05%
2022/11/14	0	0.00	1	51.40	51.70	-1	1,846	-0.05%
2022/11/11	3	50.70	0	0.00	50.40	3	1,827	0.16%
2022/11/10	0	0.00	1.1	49.86	50.10	-1.1	1,835	-0.06%
2022/11/08	0	0.00	0.2	50.40	50.30	-0.2	1,855	-0.01%
2022/11/07	0	0.00	0	49.98	49.85	0	1,860	0.00%
2022/11/04	1	49.30	0	49.56	49.25	1	1,862	0.05%
2022/11/03	1	50.30	1	50.50	49.90	0	1,848	0.00%
2022/11/02	2	50.75	0	50.50	50.80	2	1,839	0.11%
2022/11/01	0	49.50	0	49.94	49.80	0	1,836	0.00%
2022/10/31	0	0.00	0	49.85	49.40	0	1,837	0.00%
2022/10/28	0	50.40	0	50.20	49.75	0	1,839	0.00%
2022/10/26	3	50.50	0	0.00	50.70	3	1,852	0.16%
2022/10/25	0	0.00	0.1	51.40	50.90	-0.1	1,890	-0.01%
2022/10/24	0	53.02	0	52.70	52.30	0	1,886	0.00%
2022/10/21	4	53.10	0	0.00	53.10	4	1,891	0.21%
2022/10/20	0	0.00	0	54.60	55.40	0	1,885	0.00%
2022/10/19	0	54.30	4	54.60	54.60	-4	1,843	-0.22%
2022/10/18	0	52.42	0	52.80	52.70	0	1,820	0.00%
2022/10/17	0	52.50	0	0.00	52.50	0	1,899	0.00%
2022/10/14	0	0.00	0	52.83	52.50	0	1,948	0.00%
2022/10/13	0	53.65	0	52.60	52.30	0	2,053	0.00%
2022/10/12	0	0.00	0	54.30	54.30	0	2,120	0.00%
2022/10/11	0	54.30	1	54.60	54.30	-1	2,175	-0.05%
2022/10/07	0	54.00	0	0.00	54.10	0	2,190	0.00%
2022/10/06	1	53.70	2	53.95	54.00	-1	2,217	-0.05%
2022/10/05	0	53.43	0	0.00	53.50	0	2,229	0.00%
2022/10/04	1	52.40	4	52.45	53.20	-3	2,240	-0.13%
2022/10/03	0	0.00	0.4	49.60	50.20	-0.4	2,210	-0.02%
2022/09/30	0	0.00	0	49.80	49.45	0	2,246	0.00%
2022/09/29	4	49.43	0	49.48	49.25	4	2,292	0.17%
2022/09/28	0	50.60	0	49.38	49.05	0	2,314	0.00%
2022/09/27	0	50.70	0	50.80	50.70	0	2,303	0.00%
2022/09/23	0	51.80	0	51.85	51.80	0	2,344	0.00%
2022/09/22	1	50.90	0	0.00	51.50	1	2,355	0.04%
2022/09/21	2	52.05	0	0.00	51.80	2	2,320	0.09%
2022/09/19	0	0.00	2	54.10	52.80	-2	2,243	-0.09%
2022/09/16	2	52.75	0	0.00	54.00	2	2,201	0.09%
2022/09/12	0	0.00	0.1	54.40	54.70	-0.1	3,038	0.00%
2022/09/08	0	0.00	1.1	53.62	53.70	-1.1	3,252	-0.03%
2022/09/06	0.3	53.50	1	53.30	53.70	-0.7	3,502	-0.02%
2022/09/02	5	54.14	5	54.32	54.20	0	3,608	0.00%
2022/09/01	5	54.32	4	54.68	54.60	1	3,648	0.03%
2022/08/30	0	0.00	0.5	54.50	54.50	-0.5	3,766	-0.01%
2022/08/29	0	54.50	1	54.40	54.30	-1	3,842	-0.03%
2022/08/25	0	0.00	0.4	54.80	54.80	-0.4	4,073	-0.01%
2022/08/22	1	54.90	6	54.80	54.80	-5	4,149	-0.12%
2022/08/19	3	54.40	15	54.32	54.30	-12	4,196	-0.29%
2022/08/18	3	55.33	1	54.70	54.80	2	4,239	0.05%
2022/08/17	0	0.00	3	54.83	54.60	-3	4,262	-0.07%
2022/08/16	1	54.40	0	0.00	54.30	1	4,258	0.02%
2022/08/15	1	54.60	1	54.60	54.60	0	4,271	0.00%
2022/08/12	3	54.07	8	53.89	53.90	-5	4,292	-0.12%
2022/08/11	0	52.70	7	52.91	53.00	-7	4,303	-0.16%
2022/08/10	1	51.90	0	51.90	51.80	1	4,335	0.02%
2022/08/09	1	52.10	1	52.20	52.30	0	4,348	0.00%
2022/08/08	1	51.90	0	0.00	52.00	1	4,360	0.02%
2022/08/05	1	52.60	3	52.33	52.40	-2	4,388	-0.05%
2022/08/02	3	51.83	0	0.00	52.20	3	4,563	0.07%
2022/08/01	0	0.00	3	52.90	52.90	-3	4,630	-0.06%
2022/07/29	1	51.70	2	51.20	51.70	-1	4,622	-0.02%
2022/07/28	3	50.67	2	51.15	51.00	1	4,644	0.02%
2022/07/27	0	0.00	3.1	51.04	51.30	-3.1	4,639	-0.07%
2022/07/26	2.1	50.26	0	50.50	50.20	2.1	4,678	0.04%
2022/07/25	2	50.40	0	0.00	51.00	2	4,690	0.04%
2022/07/22	1	51.10	6	50.52	50.70	-5	4,683	-0.11%
2022/07/21	0	0.00	0.2	49.49	49.40	-0.2	4,628	0.00%
2022/07/20	4	49.29	0	0.00	49.40	4	4,658	0.09%
2022/07/19	2	49.00	6	49.58	49.75	-4	4,618	-0.09%
2022/07/18	2	48.40	0	0.00	48.90	2	4,583	0.04%
2022/07/15	6	48.62	1	48.55	48.35	5	4,579	0.11%
2022/07/14	2	49.18	3	49.90	49.85	-1	4,597	-0.02%
2022/07/13	2	49.90	1	50.00	49.45	1	4,602	0.02%
2022/07/12	0	0.00	4	49.60	49.20	-4	4,607	-0.09%
2022/07/11	3	50.10	1	50.40	50.60	2	4,599	0.04%
2022/07/08	1	50.00	0.4	50.10	49.80	0.6	4,622	0.01%
2022/07/07	1	49.50	0.2	49.00	49.15	0.8	4,648	0.02%
2022/07/06	3.2	50.30	0	0.00	49.65	3.2	4,636	0.07%
2022/07/05	1.5	50.67	2	51.45	51.20	-0.5	4,674	-0.01%
2022/07/04	2	50.25	7.2	50.70	50.20	-5.2	4,708	-0.11%
2022/07/01	0.2	51.50	2.2	50.24	49.85	-2	4,758	-0.04%
2022/06/30	8	51.73	1	51.70	51.90	7	4,796	0.15%
2022/06/29	1	52.40	0	52.80	52.40	1	4,866	0.02%
2022/06/28	4	52.33	1.3	51.80	53.00	2.7	4,898	0.06%
2022/06/27	0.2	54.20	1	54.80	54.20	-0.8	4,933	-0.02%
2022/06/24	1	53.50	0	53.96	53.50	1	5,016	0.02%
2022/06/23	1.3	54.09	0	0.00	53.50	1.3	5,026	0.03%
2022/06/22	6.1	56.24	0.3	54.70	54.90	5.8	5,196	0.11%
2022/06/21	7.3	57.72	1	57.50	58.30	6.3	5,154	0.12%
2022/06/20	12.7	59.89	0	58.43	58.90	12.6	5,112	0.25%
2022/06/17	1	65.70	0	0.00	64.50	1	4,998	0.02%
2022/06/16	2	64.80	3.4	65.03	65.00	-1.4	5,004	-0.03%
2022/06/15	14	67.30	20.1	67.80	65.50	-6.1	5,011	-0.12%
2022/06/14	6	67.60	24	67.57	68.70	-18	4,956	-0.36%
2022/06/13	0.1	68.18	0	0.00	68.50	0.1	5,062	0.00%
2022/06/10	1	70.00	1	69.50	69.90	0	5,162	0.00%
2022/06/09	1	70.00	2	70.00	70.00	-1	5,436	-0.02%
2022/06/08	0	0.00	2	69.20	69.20	-2	5,864	-0.03%
2022/06/07	1	68.70	0	0.00	69.30	1	5,872	0.02%
2022/06/06	3	68.23	8	68.30	68.60	-5	5,848	-0.09%
2022/06/02	5	65.82	6	66.05	66.00	-1	5,782	-0.02%
2022/06/01	2	64.40	8	64.93	65.00	-6	5,863	-0.10%
2022/05/31	1	63.90	0	63.90	63.60	1	5,993	0.02%
2022/05/30	1.8	63.97	8	64.11	63.90	-6.2	6,008	-0.10%
2022/05/26	2	62.70	1	62.70	62.90	1	6,073	0.02%
2022/05/25	0	0.00	0.7	61.00	61.80	-0.7	6,127	-0.01%
2022/05/24	0	60.90	0	0.00	60.30	0	6,171	0.00%
2022/05/23	1	61.00	5	61.10	61.00	-4	6,192	-0.06%
2022/05/20	0	0.00	4	60.95	61.10	-4	6,215	-0.06%
2022/05/19	3	59.47	0	0.00	59.80	3	6,246	0.05%
2022/05/18	0	0.00	0.7	60.20	60.00	-0.7	6,251	-0.01%
2022/05/17	1	58.80	0	0.00	58.70	1	6,246	0.02%
2022/05/12	0.6	58.00	4	57.80	57.00	-3.4	6,377	-0.05%
2022/05/11	5	58.20	0	0.00	58.20	5	6,376	0.08%
2022/05/09	6.3	59.30	1	60.10	58.80	5.3	6,392	0.08%
2022/05/05	4	62.78	0	62.90	62.80	4	6,613	0.06%
2022/05/04	1	62.30	0	0.00	62.20	1	6,600	0.02%
2022/05/03	2	62.30	2	62.35	62.60	0	6,616	0.00%
2022/04/26	5.6	63.90	4	64.35	64.00	1.6	6,787	0.02%
2022/04/25	2.1	65.44	2.7	65.05	65.40	-0.6	6,769	-0.01%
2022/04/22	1	68.60	1	69.00	67.80	0	6,759	0.00%
2022/04/21	6	69.25	0	0.00	68.70	6	6,776	0.09%
2022/04/20	0.1	69.59	3	70.20	69.10	-2.9	6,729	-0.04%
2022/04/19	0	0.00	1	70.00	71.10	-1	6,709	-0.01%
2022/04/18	5.2	69.64	4	70.03	70.10	1.2	6,702	0.02%
2022/04/15	0	0.00	4.7	70.37	70.30	-4.7	6,704	-0.07%
2022/04/14	4	70.15	0.2	70.30	70.30	3.8	6,697	0.06%
2022/04/13	7.5	69.57	4	69.68	70.30	3.5	6,690	0.05%
2022/04/12	2	68.30	2.2	67.73	68.90	-0.2	6,656	0.00%
2022/04/11	9.1	68.57	2	67.60	67.60	7.1	6,642	0.11%
2022/04/08	6	67.70	3	67.70	68.70	3	6,600	0.05%
2022/04/07	0.2	67.50	1.2	67.33	67.20	-1	6,563	-0.01%
2022/04/06	6.8	68.43	13	67.85	68.00	-6.2	6,506	-0.10%
2022/04/01	2.1	69.12	0	0.00	69.50	2.1	6,435	0.03%
2022/03/31	7.2	70.76	0	71.40	70.40	7.2	6,368	0.11%
2022/03/30	2.1	70.85	3	70.61	71.40	-0.9	6,341	-0.01%
2022/03/29	9.2	71.03	1	70.90	70.70	8.2	6,278	0.13%
2022/03/28	14	72.56	2	72.40	72.70	12	6,246	0.19%
2022/03/25	29.2	74.02	36	73.44	73.20	-6.8	6,337	-0.11%
2022/03/24	6.1	81.13	2.4	81.21	81.00	3.6	6,228	0.06%
2022/03/23	15.4	80.77	5	80.70	80.70	10.4	6,342	0.16%
2022/03/22	3	82.23	4.2	82.10	81.80	-1.2	6,264	-0.02%
2022/03/21	16.1	80.68	8	81.59	80.60	8.1	6,111	0.13%
2022/03/18	3	79.93	13.3	80.00	79.90	-10.3	5,900	-0.18%
2022/03/17	3.2	78.51	3	78.87	79.30	0.2	5,785	0.00%
2022/03/16	16.5	78.95	2	79.10	78.70	14.5	5,702	0.25%
2022/03/15	4.2	78.90	8.5	79.12	79.70	-4.3	5,545	-0.08%
2022/03/14	6	79.11	4	79.03	80.00	2	5,424	0.04%
2022/03/11	48	76.27	35	76.75	77.30	13	5,131	0.25%
2022/03/10	0	0.00	1	71.11	72.30	-1	4,672	-0.02%
2022/03/09	1	70.49	5	70.50	70.70	-4	4,752	-0.08%
2022/03/08	28	72.09	2.3	71.59	69.20	25.7	4,798	0.54%
2022/03/07	3	71.50	12.9	72.78	72.90	-9.8	4,733	-0.21%
2022/03/04	2	72.30	1	71.71	73.00	1	4,657	0.02%
2022/03/02	0.5	70.30	0	0.00	70.30	0.5	4,560	0.01%
2022/03/01	3	71.30	12.2	70.64	71.00	-9.2	4,563	-0.20%
2022/02/25	2	67.71	16	68.64	69.70	-14	4,517	-0.31%
2022/02/24	6.7	67.03	6	67.77	67.00	0.7	4,505	0.01%
2022/02/23	0	68.70	0.3	68.60	68.90	-0.3	4,532	-0.01%
2022/02/22	12.1	69.20	0	0.00	68.80	12.1	4,529	0.27%
2022/02/21	26	70.55	36	70.26	70.10	-10	4,571	-0.22%
2022/02/17	1.6	69.17	1.4	69.55	69.40	0.2	4,612	0.00%
2022/02/16	3	69.70	16	69.68	69.30	-13	4,602	-0.28%
2022/02/15	3.1	70.98	1	71.28	71.20	2.1	4,521	0.05%
2022/02/14	3	70.70	3	71.43	71.30	0	4,517	0.00%
2022/02/11	2	72.70	2.7	72.88	73.00	-0.7	4,505	-0.02%
2022/02/10	0	0.00	0.6	72.39	72.50	-0.6	4,512	-0.01%
2022/02/09	0	0.00	4	71.80	72.50	-4	4,467	-0.09%
2022/02/08	3.5	72.31	1	72.80	72.10	2.5	4,389	0.06%
2022/02/07	5.7	71.53	33.4	70.39	72.00	-27.8	4,255	-0.65%
2022/01/26	6	67.25	1	67.30	67.50	5	4,101	0.12%
2022/01/25	4	67.00	0	0.00	67.50	4	4,135	0.10%
2022/01/24	0	0.00	11	66.70	67.50	-11	4,190	-0.26%
2022/01/21	10.3	67.49	12	67.98	67.50	-1.7	4,204	-0.04%
2022/01/20	12	68.72	19	68.73	69.00	-7	4,147	-0.17%
2022/01/19	0	0.00	2	67.85	68.00	-2	4,105	-0.05%
2022/01/18	4	66.95	0	0.00	67.50	4	4,040	0.10%
2022/01/17	0	0.00	17	65.72	66.70	-17	4,001	-0.42%
2022/01/14	4.3	63.86	3	64.10	64.50	1.3	4,004	0.03%
2022/01/13	0	0.00	2.1	65.04	65.10	-2.1	4,006	-0.05%
2022/01/12	5	64.08	2	64.80	64.80	3	4,049	0.07%
2022/01/11	2	64.65	1.4	64.90	65.20	0.6	4,055	0.02%
2022/01/10	3.3	65.26	8	65.42	65.50	-4.7	4,069	-0.11%
2022/01/07	1	65.70	0	0.00	65.70	1	4,118	0.02%
2022/01/06	4	65.20	0	0.00	65.40	4	4,221	0.09%
2022/01/05	3.3	65.99	2	66.15	65.90	1.3	4,300	0.03%
2022/01/04	0.1	66.10	0.1	66.10	66.20	0	4,332	0.00%
2022/01/03	1	66.50	0.1	66.60	67.00	0.9	4,378	0.02%
2021/12/30	0	0.00	1.7	67.00	67.10	-1.7	4,386	-0.04%
2021/12/29	2	66.70	9	67.28	67.50	-7	4,427	-0.16%
2021/12/28	4.2	66.94	0	0.00	67.30	4.2	4,451	0.09%
2021/12/27	1.2	67.77	0.1	68.50	67.80	1.1	4,503	0.02%
2021/12/24	1.1	68.42	1	68.50	68.50	0.1	4,649	0.00%
2021/12/23	2	67.60	1.7	67.96	68.20	0.3	4,699	0.01%
2021/12/22	2.4	67.57	1	69.00	67.60	1.4	4,735	0.03%
2021/12/21	3	67.47	5	68.28	68.70	-2	4,745	-0.04%
2021/12/20	9.2	68.61	9.7	68.51	68.70	-0.5	4,771	-0.01%
2021/12/17	18.1	65.37	84.8	65.91	67.00	-66.7	4,669	-1.43%
2021/12/16	0	0.00	1.3	62.50	62.50	-1.3	4,451	-0.03%
2021/12/15	1	61.10	0	60.00	60.50	1	4,420	0.02%
2021/12/14	2.7	59.94	2.1	60.67	59.90	0.5	4,486	0.01%
2021/12/13	0.3	60.90	2.4	60.87	60.90	-2.1	4,527	-0.05%
2021/12/10	0.6	60.80	17	60.90	60.80	-16.4	4,592	-0.36%
2021/12/09	5	60.30	0	0.00	60.70	5	4,709	0.11%
2021/12/08	6	61.38	0.4	61.30	61.00	5.7	4,939	0.11%
2021/12/07	0	0.00	4.4	59.95	60.80	-4.4	5,043	-0.09%
2021/12/06	16	59.50	13.7	59.84	59.60	2.3	5,155	0.04%
2021/11/24	0	0.00	12	43.30	43.60	-12	5,193	-0.23%
2021/11/23	7	42.92	1.8	42.64	42.55	5.2	5,171	0.10%
2021/11/22	0.2	42.40	3	42.45	42.45	-2.8	5,402	-0.05%
2021/11/19	9.1	41.92	0	0.00	41.85	9.1	5,434	0.17%
2021/11/18	3	42.48	3.2	42.35	42.35	-0.2	5,527	0.00%
2021/11/16	5	42.00	2	42.25	42.25	3	5,716	0.05%
2021/11/15	1	42.30	2	42.25	42.25	-1	5,841	-0.02%
2021/11/12	12	41.62	1	42.05	42.20	11	5,989	0.18%
2021/11/11	14	41.62	11	41.61	41.90	3	6,088	0.05%
2021/11/10	0.1	41.45	1	41.25	41.40	-0.9	6,111	-0.01%
2021/11/09	2	42.03	0	0.00	41.75	2	6,152	0.03%
2021/11/08	0.1	42.00	8	42.04	41.60	-8	6,112	-0.13%
2021/11/05	0.1	40.00	0	0.00	40.30	0.1	6,075	0.00%
2021/11/04	2	40.60	3	40.63	40.45	-1	6,144	-0.02%
2021/11/03	1	40.50	1.1	40.54	40.40	-0.1	6,205	0.00%
2021/11/02	2	39.93	21.1	40.15	39.90	-19.1	6,271	-0.30%
2021/11/01	0.1	40.10	1	39.95	40.10	-0.9	6,400	-0.01%
2021/10/29	20	40.00	1	40.30	40.40	19	6,442	0.29%
2021/10/28	1	39.50	0.1	39.90	39.90	0.9	6,452	0.01%
2021/10/27	0	0.00	5	39.50	39.50	-5	6,496	-0.08%
2021/10/26	0	0.00	11	39.41	39.40	-11	6,636	-0.17%
2021/10/25	0	0.00	6.8	39.23	39.25	-6.8	6,681	-0.10%
2021/10/22	2	38.80	0	0.00	38.55	2	6,768	0.03%
2021/10/21	0	0.00	3.2	39.59	39.15	-3.2	6,852	-0.05%
2021/10/20	1	39.50	0	0.00	39.25	1	6,854	0.01%
2021/10/19	0	0.00	3	39.52	39.55	-3	6,902	-0.04%
2021/10/18	1	39.35	0	0.00	39.40	1	7,006	0.01%
2021/10/15	1	38.55	1	38.80	38.70	0	7,165	0.00%
2021/10/14	2	37.70	2	38.00	38.30	0	7,318	0.00%
2021/10/13	4	37.50	2	37.98	37.40	2	7,458	0.03%
2021/10/12	6.1	38.03	4	38.20	38.00	2.1	7,522	0.03%
2021/10/08	23	38.87	4	39.30	39.00	19	7,628	0.25%
2021/10/07	3	39.05	0	0.00	39.10	3	7,826	0.04%
2021/10/06	1	39.25	3	39.32	39.10	-2	8,225	-0.02%
2021/10/05	2	38.33	1	38.60	39.30	1	8,566	0.01%
2021/10/04	1	40.05	2	39.40	38.45	-1	8,761	-0.01%
2021/10/01	4.1	40.08	2	40.78	40.20	2.1	9,049	0.02%
2021/09/30	1	40.50	2	41.00	41.10	-1	9,473	-0.01%
2021/09/29	1	40.65	0	40.80	40.50	1	10,639	0.01%
2021/09/28	0	0.00	2	40.91	41.25	-2	11,511	-0.02%
2021/09/27	3	41.05	5	41.05	41.00	-2	11,931	-0.02%
2021/09/24	1	40.60	0	0.00	41.05	1	12,578	0.01%
2021/09/23	25	40.73	2	40.20	40.45	23	13,664	0.17%
2021/09/22	11	40.65	1	41.25	40.25	10	14,565	0.07%
2021/09/17	12	43.03	0	43.15	42.80	12	14,877	0.08%
2021/09/16	4	43.33	0	0.00	43.35	4	14,973	0.03%
2021/09/15	3	43.32	1	43.60	43.45	2	15,137	0.01%
2021/09/14	2	43.80	1	43.90	43.80	1	15,363	0.01%
2021/09/13	2	42.85	8.3	43.51	43.75	-6.3	15,643	-0.04%
2021/09/10	2	42.43	1	42.55	42.25	1	15,630	0.01%
2021/09/09	1	40.80	1.1	41.48	41.80	-0.1	15,700	0.00%
2021/09/08	9	41.23	0	0.00	40.75	9	15,791	0.06%
2021/09/07	5	41.73	0	0.00	41.95	5	15,800	0.03%
2021/09/06	2	41.78	2.3	41.76	41.80	-0.3	15,913	0.00%
2021/09/03	9	41.78	0	0.00	41.65	9	15,930	0.06%
2021/09/02	22	42.31	3	42.33	41.85	19	16,039	0.12%
2021/09/01	8	43.88	1	43.60	43.60	7	15,988	0.04%
2021/08/31	0	0.00	2	44.28	44.50	-2	15,991	-0.01%
2021/08/30	3	43.62	0	0.00	43.60	3	16,208	0.02%
2021/08/27	8.2	42.92	4	43.00	43.60	4.2	16,574	0.03%
2021/08/26	7	43.52	10	44.34	43.20	-3	17,181	-0.02%
2021/08/25	4	42.19	0	0.00	42.95	4	17,499	0.02%
2021/08/24	13	42.68	8	42.69	42.65	5	17,579	0.03%
2021/08/23	2	42.40	2	42.45	42.25	0	17,929	0.00%
2021/08/20	15.2	41.76	26	41.88	41.35	-10.8	18,274	-0.06%
2021/08/19	24.1	43.45	18	44.21	42.55	6.1	18,241	0.03%
2021/08/18	1	43.30	11	42.90	44.20	-10	18,205	-0.05%
2021/08/17	14.7	42.91	4	42.50	41.70	10.7	18,238	0.06%
2021/08/16	14	44.03	101	44.00	44.05	-87	18,218	-0.48%	大賣/
2021/08/13	7	45.79	1	46.35	45.75	6	18,386	0.03%
2021/08/12	0	0.00	5	46.43	46.60	-5	18,748	-0.03%
2021/08/11	13.1	46.18	6	46.63	45.60	7.1	19,139	0.04%
2021/08/10	3	46.10	2	46.20	46.00	1	19,225	0.01%
2021/08/09	3	46.58	18	46.49	46.80	-15	19,528	-0.08%
2021/08/06	35	45.86	40	45.60	45.60	-5	19,684	-0.03%
2021/08/05	44.1	46.11	95	46.05	45.60	-50.9	19,883	-0.26%
2021/08/04	72	46.73	7	46.79	46.90	65	20,133	0.32%
2021/08/03	20.1	46.89	1	46.85	46.85	19.1	20,558	0.09%
2021/08/02	4	46.91	10	47.17	47.65	-6	20,799	-0.03%
2021/07/30	17	46.87	0	46.80	46.60	17	20,980	0.08%
2021/07/29	2	46.98	14	47.80	47.80	-12	21,134	-0.06%
2021/07/28	13	46.43	45	46.87	46.85	-32	21,487	-0.15%
2021/07/27	60	47.09	27	47.38	46.75	33	21,777	0.15%
2021/07/26	21	48.11	5	48.55	47.90	16	22,047	0.07%
2021/07/23	2	48.55	7	48.24	48.70	-5	22,437	-0.02%
2021/07/22	11	47.81	9	47.39	47.30	2	22,649	0.01%
2021/07/21	12	49.16	17	49.07	48.20	-5	22,826	-0.02%
2021/07/20	23	48.82	14	48.75	48.95	9	22,942	0.04%
2021/07/19	17	50.30	8	50.83	50.00	9	23,176	0.04%
2021/07/16	16	49.62	9.6	49.94	49.50	6.4	23,804	0.03%
2021/07/15	19.2	49.55	13	50.24	50.50	6.2	23,913	0.03%
2021/07/14	15	48.50	3	48.23	49.05	12	24,021	0.05%
2021/07/13	29.1	50.58	50	50.95	49.50	-20.9	24,292	-0.09%
2021/07/12	132	53.25	18	54.31	53.00	114	24,307	0.47%	大買/鉅額交易
2021/07/09	13	53.62	10	53.61	53.00	3	24,199	0.01%
2021/07/08	10	54.87	21	54.48	54.80	-11	24,553	-0.04%
2021/07/07	26.3	53.61	51.3	54.30	53.10	-25	24,397	-0.10%
2021/07/06	112	57.03	76.3	56.46	55.90	35.8	24,264	0.15%	大買/
2021/07/05	95	55.37	36.7	56.69	57.30	58.3	23,381	0.25%
2021/07/02	7.5	51.85	30	51.95	52.10	-22.5	22,924	-0.10%
2021/07/01	35.2	52.32	28	51.53	50.80	7.2	22,671	0.03%
2021/06/30	53.2	52.12	101.3	52.33	52.50	-48.1	22,189	-0.22%	大賣/
2021/06/29	78.4	50.85	73	50.83	50.00	5.4	21,338	0.03%
2021/06/28	35	49.07	49	49.14	49.30	-14	20,564	-0.07%
2021/06/25	20	47.19	63	46.96	46.70	-43	20,346	-0.21%
2021/06/24	67	47.90	14	47.99	47.95	53	20,689	0.26%
2021/06/23	49	48.12	8	47.59	47.35	41	20,961	0.20%
2021/06/22	29	49.34	41	48.58	49.00	-12	20,871	-0.06%
2021/06/21	17	47.06	16	47.08	46.50	1	21,055	0.00%
2021/06/18	2	48.13	12	48.37	47.95	-10	21,254	-0.05%
2021/06/17	18	48.17	9	48.82	48.10	9	21,247	0.04%
2021/06/16	3	49.18	14	49.60	48.50	-11	21,380	-0.05%
2021/06/15	51.1	47.81	41	48.84	49.25	10.1	21,349	0.05%
2021/06/11	6	48.38	27	48.28	48.40	-21	21,266	-0.10%
2021/06/10	59	47.59	32	47.51	47.80	27	21,331	0.13%
2021/06/09	33	48.61	9	48.56	48.20	24	21,190	0.11%
2021/06/08	7	49.50	0	0.00	49.60	7	21,122	0.03%
2021/06/07	19	49.80	4	49.75	49.40	15	21,164	0.07%
2021/06/04	25.1	52.67	27	52.53	51.70	-2	20,970	-0.01%
2021/06/03	42	52.96	14	53.16	52.50	28	20,921	0.13%
2021/06/02	10	51.63	25	51.06	51.90	-15	20,592	-0.07%
2021/06/01	8	48.21	10	48.52	48.55	-2	20,218	-0.01%
2021/05/31	29.2	49.74	22	49.46	48.35	7.2	20,473	0.04%
2021/05/28	24.1	48.68	49	48.44	47.95	-24.9	20,205	-0.12%
2021/05/27	22.1	46.68	3	47.03	45.90	19.1	19,871	0.10%
2021/05/26	0.1	46.00	35	45.80	47.00	-35	19,832	-0.18%
2021/05/25	61.2	46.37	66	46.31	46.15	-4.9	19,798	-0.02%
2021/05/24	24.1	47.14	13.7	46.89	46.85	10.3	19,666	0.05%
2021/05/21	55	47.29	33	47.18	47.90	22	19,748	0.11%
2021/05/20	90	49.08	61.1	48.46	46.90	28.9	19,583	0.15%
2021/05/19	9	50.16	13	50.41	51.40	-4	19,293	-0.02%
2021/05/18	0.1	47.05	6	46.72	47.05	-6	19,018	-0.03%
2021/05/17	11	43.62	11	43.45	42.80	0	18,945	0.00%
2021/05/14	12	47.95	21	47.90	47.05	-9	18,609	-0.05%
2021/05/13	2	49.15	7	48.71	49.00	-5	18,434	-0.03%
2021/05/12	9.1	52.32	31	51.76	51.10	-22	18,194	-0.12%
2021/05/11	41.3	58.62	40.3	59.50	55.50	1	17,851	0.01%
2021/05/10	31.1	59.15	18	59.42	59.40	13.1	17,404	0.08%
2021/05/07	5	55.86	9	56.88	57.60	-4	17,183	-0.02%
2021/05/06	21	56.09	10	55.81	56.10	11	17,015	0.06%
2021/05/05	28	55.96	23.5	54.93	54.20	4.5	16,752	0.03%
2021/05/04	6.6	55.02	23	53.90	53.50	-16.5	16,410	-0.10%
2021/05/03	41	60.10	51.1	59.84	58.00	-10.1	16,080	-0.06%
2021/04/29	5	60.38	33.5	60.33	59.20	-28.5	15,819	-0.18%
2021/04/28	27	58.97	5.2	58.60	58.50	21.8	15,474	0.14%
2021/04/27	19	61.63	15	61.39	60.70	4	15,347	0.03%
2021/04/26	18	61.31	18.2	61.80	62.00	-0.2	15,124	0.00%
2021/04/23	20.1	58.92	29	57.83	59.30	-8.9	14,900	-0.06%
2021/04/22	14.1	61.33	15.7	62.68	59.50	-1.6	14,591	-0.01%
2021/04/21	16.1	58.23	19	58.42	58.90	-3	13,851	-0.02%
2021/04/20	19.5	57.41	25	58.17	58.30	-5.5	13,806	-0.04%
2021/04/19	18.5	58.95	23	58.48	59.20	-4.5	13,667	-0.03%
2021/04/16	23	54.95	16.6	54.47	55.20	6.4	13,253	0.05%
2021/04/15	13.1	52.34	38	52.94	52.30	-24.9	12,929	-0.19%
2021/04/14	39.3	51.07	31	52.08	51.50	8.3	12,790	0.06%
2021/04/13	15.4	51.18	10	51.48	50.90	5.4	12,390	0.04%
2021/04/12	9.1	49.79	9	50.60	52.20	0.1	12,452	0.00%
2021/04/09	38	49.05	42	48.62	48.30	-4	12,374	-0.03%
2021/04/08	38	49.73	52	50.34	50.20	-14	12,166	-0.12%
2021/04/07	28	46.60	22	46.95	47.15	6	12,013	0.05%
2021/04/06	26.5	45.20	5	45.93	46.20	21.5	12,151	0.18%
2021/04/01	7	44.73	7	45.05	44.60	0	12,071	0.00%
2021/03/31	11	44.40	1.5	44.48	44.55	9.5	11,958	0.08%
2021/03/30	2	44.10	5.1	44.79	45.10	-3.1	11,975	-0.03%
2021/03/29	60	44.24	36	44.84	43.80	24	11,926	0.20%
2021/03/26	15.1	41.67	48	41.77	43.50	-32.9	12,258	-0.27%
2021/03/25	23	39.35	14	39.57	39.60	9	12,414	0.07%
2021/03/24	31.8	40.25	46	40.49	39.75	-14.2	12,411	-0.11%
2021/03/23	8	41.44	76	41.40	41.50	-68	11,929	-0.57%
2021/03/22	5	39.93	4	39.80	40.00	1	11,793	0.01%
2021/03/19	3	40.07	12	39.81	40.15	-9	11,918	-0.08%
2021/03/18	3	38.67	10	38.82	39.10	-7	11,716	-0.06%
2021/03/17	4.2	38.04	0	0.00	38.00	4.2	11,741	0.04%
2021/03/16	58	38.11	25	38.18	38.15	33	11,892	0.28%
2021/03/15	51	38.84	4	38.75	38.75	47	11,824	0.40%
2021/03/12	7	39.46	1	39.35	39.25	6	11,781	0.05%
2021/03/11	2	39.55	6	39.63	39.95	-4	11,738	-0.03%
2021/03/10	10	39.00	4	39.11	39.50	6	11,608	0.05%
2021/03/09	19	40.09	18.3	39.82	39.45	0.7	11,532	0.01%
2021/03/08	6	39.64	71	39.52	38.70	-65	11,241	-0.58%
2021/03/05	12	38.20	9	37.98	38.20	3	10,964	0.03%
2021/03/04	11	38.05	18.6	38.08	38.30	-7.6	11,104	-0.07%
2021/03/03	7	36.94	17	36.77	37.30	-10	10,910	-0.09%
2021/03/02	0	0.00	3	36.40	35.95	-3	10,756	-0.03%
2021/02/26	1	36.00	11	35.96	36.05	-10	10,771	-0.09%
2021/02/25	1	35.55	7	35.79	35.95	-6	10,715	-0.06%
2021/02/24	14	35.46	6	35.46	35.35	8	10,732	0.07%
2021/02/23	4	35.99	11	35.89	35.95	-7	10,756	-0.07%
2021/02/22	2	34.20	11	34.30	35.10	-9	10,588	-0.09%
2021/02/19	6	33.85	10	33.95	33.90	-4	10,606	-0.04%
2021/02/18	39	33.45	127	34.06	34.55	-88	10,763	-0.82%	大賣/
2021/02/17	3	32.87	2	33.00	33.20	1	10,654	0.01%
2021/02/05	0	0.00	2	32.15	32.30	-2	10,617	-0.02%
2021/02/04	0	0.00	21	32.06	32.20	-21	10,636	-0.20%
2021/02/03	30	31.70	2	31.80	31.65	28	10,641	0.26%
2021/02/02	22	31.90	21	32.19	32.00	1	10,683	0.01%
2021/02/01	2	31.58	21	31.37	31.90	-19	10,805	-0.18%
2021/01/29	10	31.70	6	31.88	31.40	4	10,839	0.04%
2021/01/28	3	31.97	0	0.00	32.10	3	10,819	0.03%
2021/01/27	7	33.14	1	32.95	32.85	6	10,853	0.06%
2021/01/26	0.1	33.45	5	33.20	33.35	-4.9	10,842	-0.05%
2021/01/25	3	33.20	0	0.00	33.35	3	10,814	0.03%
2021/01/22	0.4	32.50	1	32.30	33.15	-0.6	10,851	-0.01%
2021/01/21	2.5	32.05	1	32.35	32.15	1.5	10,796	0.01%
2021/01/20	3	32.17	5	32.38	32.20	-2	10,939	-0.02%
2021/01/19	7	33.64	3	33.40	33.40	4	10,812	0.04%
2021/01/18	9	33.74	5	33.32	34.00	4	10,762	0.04%
2021/01/15	30	35.19	9	34.73	34.55	21	10,718	0.20%
2021/01/14	12	35.52	6	35.68	35.60	6	10,703	0.06%
2021/01/13	42	35.40	12	35.43	35.15	30	10,690	0.28%
2021/01/12	32	36.53	22	36.29	36.10	10	10,562	0.09%
2021/01/11	25	36.63	5	36.85	37.00	20	10,483	0.19%
2021/01/08	12	36.80	13	36.67	37.00	-1	10,435	-0.01%
2021/01/07	15	36.70	6	36.48	36.60	9	10,330	0.09%
2021/01/06	27	37.26	40	37.32	36.80	-13	10,253	-0.13%
2021/01/05	36	37.34	71	37.43	37.75	-35	10,071	-0.35%
2021/01/04	44.2	36.70	23	37.12	36.95	21.2	9,841	0.21%
2020/12/31	12	36.04	61	36.13	36.50	-49	9,587	-0.51%
2020/12/30	36.2	36.56	20	36.84	36.15	16.2	9,502	0.17%
2020/12/29	15	37.23	25	37.52	37.40	-10	9,217	-0.11%
2020/12/28	13	36.40	8	36.51	36.30	5	8,927	0.06%
2020/12/25	11	36.65	25	36.97	36.55	-14	8,843	-0.16%
2020/12/24	48	36.98	10	36.76	36.60	38	8,722	0.44%
2020/12/23	14.2	37.11	3	37.50	37.30	11.2	8,566	0.13%
2020/12/22	130.1	39.16	95.2	38.71	37.40	34.9	8,472	0.41%	大買/
2020/12/21	63.2	37.61	40.2	37.37	38.25	23	7,763	0.30%
2020/12/18	0.1	35.40	5	35.10	35.30	-4.9	7,197	-0.07%
2020/12/17	2.1	34.81	0.2	34.95	34.90	2	7,094	0.03%
2020/12/16	4	34.90	6	34.57	34.90	-2	7,101	-0.03%
2020/12/15	14.2	34.69	13.2	34.70	34.50	0.9	7,053	0.01%
2020/12/14	11	33.69	4	33.83	33.95	7	6,976	0.10%
2020/12/11	2	33.90	4	33.56	33.80	-2	7,087	-0.03%
2020/12/10	23.2	34.11	21.3	34.35	33.35	1.9	7,114	0.03%
2020/12/09	4	33.35	3	33.50	33.80	1	7,029	0.01%
2020/12/08	1	33.00	4	32.80	33.20	-3	7,277	-0.04%
2020/12/07	6	33.12	10.3	32.95	33.20	-4.3	7,495	-0.06%
2020/12/04	6.2	33.07	5	33.04	33.20	1.2	7,767	0.01%
2020/12/03	1	32.80	6.3	32.98	32.80	-5.3	8,068	-0.07%
2020/12/02	8.1	33.12	0	0.00	33.20	8.1	8,464	0.10%
2020/12/01	1	33.10	21.3	33.12	33.85	-20.3	8,699	-0.23%
2020/11/30	40	34.38	16	34.68	33.45	24	8,782	0.27%
2020/11/27	7	32.71	10.1	32.78	33.55	-3.1	8,605	-0.04%
2020/11/26	1.1	32.38	2.3	32.14	32.25	-1.2	8,472	-0.01%
2020/11/25	2	31.90	4	31.80	32.00	-2	8,548	-0.02%
2020/11/24	12	31.26	6.4	31.49	31.30	5.6	8,433	0.07%
2020/11/23	5	31.29	10	31.61	31.80	-5	8,398	-0.06%
2020/11/20	11.1	30.80	0	30.90	30.90	11.1	8,299	0.13%
2020/11/19	0	0.00	6	31.75	31.45	-6	8,203	-0.07%
2020/11/18	5	32.70	5	31.85	32.00	0	8,150	0.00%
2020/11/17	3.2	32.42	21.3	31.75	32.50	-18.1	8,045	-0.22%
2020/11/16	3	30.80	77	31.00	30.85	-74	7,804	-0.95%
2020/11/13	0	0.00	0.1	30.50	30.60	-0.1	7,786	0.00%
2020/11/12	6.1	30.22	6	30.15	30.00	0.1	7,779	0.00%
2020/11/11	4	30.61	4	30.51	30.80	0	7,797	0.00%
2020/11/10	4	30.88	0	0.00	30.75	4	7,771	0.05%
2020/11/09	4.2	31.37	8.4	31.33	31.20	-4.2	7,697	-0.05%
2020/11/06	0	0.00	3	30.75	30.60	-3	7,563	-0.04%
2020/11/05	4	30.39	0	30.35	30.35	4	7,526	0.05%
2020/11/04	0	0.00	4.1	30.39	30.35	-4.1	7,493	-0.05%
2020/11/03	0	0.00	1	29.85	29.85	-1	7,393	-0.01%
2020/11/02	2	29.93	0	0.00	29.85	2	7,381	0.03%
2020/10/30	4	30.46	15	30.23	30.20	-11	7,352	-0.15%
2020/10/29	11	29.83	5	29.89	30.05	6	7,258	0.08%
2020/10/28	26	30.81	33	30.77	30.40	-7	7,223	-0.10%
2020/10/27	2	29.78	6	29.90	29.90	-4	6,966	-0.06%
2020/10/23	3	29.52	3	29.50	29.45	0	6,898	0.00%
2020/10/22	1	29.35	5	29.25	29.25	-4	6,885	-0.06%
2020/10/21	0	0.00	6	29.00	29.15	-6	6,825	-0.09%
2020/10/20	3	28.48	0	0.00	28.50	3	6,798	0.04%
2020/10/19	2	28.85	0	0.00	28.90	2	6,771	0.03%
2020/10/16	1	29.35	4	29.11	29.30	-3	6,748	-0.04%
2020/10/15	0	0.00	1	28.81	28.95	-1	6,715	-0.02%
2020/10/14	70	29.10	0	0.00	29.00	70	6,688	1.05%
2020/10/13	13	28.71	2	28.75	28.90	11	6,646	0.17%
2020/10/08	0	0.00	3	28.95	29.15	-3	6,538	-0.05%
2020/10/07	7	29.01	2	29.05	28.80	5	6,476	0.08%
2020/10/06	2	28.85	1	29.00	28.95	1	6,428	0.02%
2020/10/05	1	28.70	1.5	28.76	28.95	-0.5	6,396	-0.01%
2020/09/30	0	0.00	1	28.50	28.50	-1	6,348	-0.02%
2020/09/28	2	28.15	0	0.00	28.50	2	6,291	0.03%
2020/09/25	1	27.90	5	28.45	28.05	-4	6,256	-0.06%
2020/09/24	5	28.85	11	29.07	28.75	-6	6,161	-0.10%
2020/09/23	3	29.40	5	29.44	29.40	-2	6,080	-0.03%
2020/09/22	2.1	29.22	3	29.62	29.85	-0.9	6,014	-0.01%
2020/09/21	11	29.25	23	29.50	29.70	-12	5,899	-0.20%
2020/09/18	15	29.52	3	29.58	29.50	12	5,753	0.21%
2020/09/17	11	30.15	14	30.77	30.20	-3	5,605	-0.05%
2020/09/16	12	29.99	12	30.34	30.60	0	5,432	0.00%
2020/09/15	5	29.72	4	29.69	30.00	1	5,264	0.02%
2020/09/14	0.1	29.90	8	29.69	30.00	-7.9	5,154	-0.15%
2020/09/11	30	29.78	9.2	29.99	29.55	20.8	5,015	0.41%
2020/09/10	15	30.19	41	30.34	30.00	-26	4,700	-0.55%
2020/09/09	75	30.57	73	30.71	30.70	2	4,502	0.04%
2020/09/08	17.2	29.91	36	30.24	30.65	-18.9	4,220	-0.45%
2020/09/07	17	29.62	9.3	29.84	29.65	7.8	3,982	0.19%
2020/09/04	8.3	28.57	15	28.82	28.95	-6.8	3,599	-0.19%
2020/09/03	4	27.89	0.2	28.00	28.10	3.9	3,323	0.12%
2020/09/02	19	27.68	8	27.46	27.70	11	3,138	0.35%
2020/09/01	0.2	26.95	19	26.89	26.95	-18.9	2,928	-0.64%
2020/08/31	25	26.39	11.3	26.52	26.75	13.8	2,849	0.48%
2020/08/27	0	0.00	1	25.30	25.50	-1	2,692	-0.04%
2020/08/25	1	25.45	3	25.45	25.45	-2	2,682	-0.07%
2020/08/24	1	25.40	2	25.25	25.40	-1	2,686	-0.04%
2020/08/21	0.1	25.25	0	0.00	25.25	0.1	2,663	0.00%
2020/08/20	1	24.75	3	25.35	24.80	-2	2,643	-0.08%
2020/08/19	2	25.68	3	25.70	25.55	-1	2,601	-0.04%
2020/08/18	3.2	25.45	10	25.40	25.60	-6.9	2,564	-0.27%
2020/08/17	0	0.00	1.3	25.35	25.40	-1.3	2,525	-0.05%
2020/08/14	3	24.70	1	24.60	24.75	2	2,462	0.08%
2020/08/13	0	0.00	2	24.50	24.55	-2	2,427	-0.08%
2020/08/12	4	24.38	1	24.30	24.60	3	2,438	0.12%
2020/08/11	0	0.00	7	24.38	24.55	-7	2,421	-0.29%
2020/08/10	0	0.00	2	24.15	24.15	-2	2,370	-0.08%
2020/08/05	0	0.00	2	23.95	23.95	-2	2,324	-0.09%
2020/08/03	5	24.00	7	24.04	24.00	-2	2,291	-0.09%
2020/07/30	0	0.00	1	23.60	23.55	-1	2,230	-0.04%
2020/07/29	0	0.00	3	23.70	23.55	-3	2,224	-0.13%
2020/07/28	0	0.00	3	23.25	23.35	-3	2,207	-0.14%
2020/07/27	0	0.00	4	23.50	23.50	-4	2,191	-0.18%
2020/07/24	1	23.65	1	23.75	23.55	0	2,185	0.00%
2020/07/23	10	23.78	7.6	23.74	23.80	2.4	2,159	0.11%
2020/07/17	1	23.00	0	0.00	22.95	1	2,041	0.05%
2020/07/16	0	0.00	3	22.97	22.95	-3	2,046	-0.15%
2020/07/15	0	0.00	3	22.90	22.95	-3	2,030	-0.15%
2020/07/14	2	22.65	0	0.00	22.65	2	2,031	0.10%
2020/07/13	0	0.00	1.4	22.70	22.80	-1.4	2,030	-0.07%
2020/07/10	11	22.84	0	0.00	22.65	11	2,038	0.54%
2020/07/06	2	23.10	0	0.00	23.05	2	1,990	0.10%
2020/07/03	0	0.00	2	23.00	23.25	-2	1,971	-0.10%
2020/07/02	0	0.00	6	23.20	23.15	-6	1,954	-0.31%
2020/07/01	0	0.00	11	22.67	22.60	-11	1,901	-0.58%
2020/06/30	0	0.00	7	22.35	22.40	-7	1,871	-0.37%
2020/06/29	1	22.05	0	0.00	22.10	1	1,868	0.05%
2020/06/24	1	22.05	0	0.00	22.15	1	1,868	0.05%
2020/06/23	15	22.23	0	0.00	22.15	15	1,882	0.80%
2020/06/22	0	0.00	0.3	22.50	22.40	-0.3	1,897	-0.01%
2020/06/18	2	22.10	2.3	22.10	22.05	-0.3	1,889	-0.02%
2020/06/17	3	22.00	0	0.00	22.20	3	1,882	0.16%
2020/06/16	9	21.99	1	21.90	22.00	8	1,892	0.42%
2020/06/15	17	22.07	10.1	22.20	21.90	6.9	1,881	0.37%
2020/06/12	13	22.47	7	22.35	22.35	6	1,835	0.33%
2020/06/11	25	24.33	2	24.30	24.30	23	1,737	1.32%
2020/06/10	2	24.30	7	24.28	24.30	-5	1,678	-0.30%
2020/06/09	3.3	24.35	0	0.00	24.30	3.3	1,670	0.20%
2020/06/08	0	0.00	0.5	24.35	24.30	-0.5	1,676	-0.03%
2020/06/05	0	0.00	0.3	24.30	24.30	-0.3	1,674	-0.02%
2020/06/04	1	24.30	0	0.00	24.25	1	1,700	0.06%
2020/06/03	2	24.40	1.5	24.38	24.35	0.5	1,728	0.03%
2020/06/02	0	0.00	3	24.30	24.30	-3	1,747	-0.17%
2020/05/28	5	24.05	0	0.00	24.15	5	1,835	0.27%
2020/05/27	0	0.00	2	24.25	24.15	-2	1,857	-0.11%
2020/05/26	0	0.00	2	24.00	24.05	-2	1,838	-0.11%
2020/05/25	0	0.00	1	23.85	23.90	-1	1,822	-0.05%
2020/05/22	0	0.00	14	23.91	23.85	-14	1,826	-0.77%
2020/05/21	1	23.90	1	23.70	23.95	0	1,816	0.00%
2020/05/20	0	0.00	1	23.50	23.55	-1	1,786	-0.06%
2020/05/19	1	23.35	0	0.00	23.50	1	1,769	0.06%
2020/05/18	0	0.00	12	23.30	23.25	-12	1,743	-0.69%
2020/05/15	0	0.00	0	23.15	23.10	0	1,704	0.00%
2020/05/14	2	23.25	0	0.00	23.05	2	1,701	0.12%
2020/05/13	3.1	23.10	5	23.25	23.25	-1.9	1,700	-0.11%
2020/05/11	16	23.17	0	0.00	23.15	16	1,817	0.88%
2020/05/08	3	23.12	0	23.15	23.15	3	1,808	0.16%
2020/05/06	0	0.00	4	22.95	22.90	-4	1,815	-0.22%
2020/05/05	9	22.81	30	22.75	22.90	-21	1,805	-1.16%
2020/05/04	0	0.00	1	22.80	22.70	-1	1,802	-0.06%
2020/04/28	1	22.45	3	22.62	22.70	-2	1,815	-0.11%
2020/04/27	0	0.00	0	22.50	22.35	0	1,871	0.00%
2020/04/23	3	21.90	0	0.00	21.90	3	1,861	0.16%
2020/04/21	1	21.90	0	0.00	21.80	1	1,877	0.05%
2020/04/20	2	22.00	1	22.15	22.15	1	1,857	0.05%
2020/04/17	1	22.10	0	0.00	22.10	1	1,863	0.05%
2020/04/14	5	21.95	0	0.00	22.05	5	1,889	0.26%
2020/04/13	0	0.00	0	21.90	21.85	0	1,891	0.00%
2020/04/10	0	0.00	1	21.95	21.95	-1	1,909	-0.05%
2020/04/08	1	21.65	0	0.00	21.80	1	1,944	0.05%
2020/04/07	2	21.50	0	0.00	21.50	2	1,956	0.10%
2020/04/06	2	21.55	0	0.00	21.45	2	1,953	0.10%
2020/04/01	5	21.50	0	0.00	21.50	5	1,948	0.26%
2020/03/30	0	0.00	1	21.50	21.50	-1	1,954	-0.05%
2020/03/27	3	21.18	0	0.00	21.10	3	1,969	0.15%
2020/03/23	1	19.60	0.1	19.65	19.60	0.9	1,922	0.05%
2020/03/20	6	20.18	5	20.20	20.00	1	1,937	0.05%
2020/03/19	1	19.20	7	19.64	19.40	-6	1,922	-0.31%
2020/03/18	0	0.00	2	21.95	21.30	-2	1,866	-0.11%
2020/03/16	5	22.15	6	22.55	22.30	-1	1,810	-0.06%
2020/03/13	2	21.63	5.1	21.71	22.15	-3.1	1,764	-0.18%
2020/03/12	0.1	22.85	13	23.09	22.75	-12.9	1,702	-0.76%
2020/03/11	10	23.75	1	23.70	23.45	9	1,674	0.54%
2020/03/09	0	0.00	1	23.60	23.50	-1	1,628	-0.06%
2020/03/06	1	24.00	3	24.08	24.10	-2	1,597	-0.13%
2020/03/05	0	0.00	5	24.55	24.35	-5	1,567	-0.32%
2020/03/04	2	23.60	26	23.44	23.60	-24	1,479	-1.62%
2020/03/02	0	0.00	2	22.60	22.70	-2	1,482	-0.13%
2020/02/25	0	0.00	1.1	22.15	22.50	-1.1	1,592	-0.07%
2020/02/24	0	22.45	0	0.00	22.40	0	1,588	0.00%
2020/02/17	2	22.55	0	0.00	22.55	2	1,619	0.12%
2020/02/14	0	0.00	0	22.65	22.65	0	1,614	0.00%
2020/02/13	3	22.70	0	0.00	22.70	3	1,599	0.19%
2020/02/12	1	22.65	0	0.00	22.70	1	1,595	0.06%
2020/02/06	0	0.00	1	22.80	22.90	-1	1,463	-0.07%
2020/02/05	15	22.80	0	0.00	22.75	15	1,476	1.02%
2020/02/04	0	0.00	5	22.75	22.80	-5	1,473	-0.34%
2020/02/03	0	0.00	2	22.35	22.60	-2	1,465	-0.14%
2020/01/31	0	0.00	16	22.51	22.55	-16	1,422	-1.12%
2020/01/30	0.1	22.50	7	22.52	22.50	-6.9	1,404	-0.49%
2020/01/20	0	23.25	0	0.00	23.25	0	1,340	0.00%
2020/01/15	0	0.00	12	23.30	23.25	-12	1,369	-0.88%
2020/01/13	2.1	23.15	0	0.00	23.20	2.1	1,406	0.15%
2020/01/09	4	23.16	2	23.15	23.15	2	1,431	0.14%
2020/01/07	3	23.25	0	0.00	23.25	3	1,404	0.21%
2020/01/03	2.2	23.35	5	23.35	23.35	-2.9	1,397	-0.20%
2020/01/02	1	23.35	3.2	23.30	23.35	-2.2	1,377	-0.16%
2019/12/31	3	22.95	2	22.90	23.00	1	1,358	0.07%
2019/12/30	5	22.95	0	0.00	22.95	5	1,333	0.37%
2019/12/27	0	0.00	2	22.90	22.95	-2	1,325	-0.15%
2019/12/19	14	23.01	37.6	23.00	23.00	-23.6	1,211	-1.95%
2019/12/18	8	22.98	2	22.98	23.05	6	1,196	0.50%
2019/12/17	0	0.00	3	22.93	22.95	-3	1,185	-0.25%
2019/12/16	0	0.00	0	22.95	22.95	0	1,157	0.00%
2019/12/11	0	0.00	3	22.55	22.60	-3	1,127	-0.27%
2019/12/10	0	0.00	9	22.55	22.40	-9	1,126	-0.80%
2019/12/06	30	22.70	1	22.65	22.65	29	1,142	2.54%
2019/12/04	1	22.65	1	22.65	22.70	0	1,139	0.00%
2019/12/03	0.2	22.55	5	22.70	22.70	-4.9	1,133	-0.43%
2019/11/29	1	22.50	0	0.00	22.60	1	1,150	0.09%
2019/11/28	2	22.55	2	22.50	22.55	0	1,149	0.00%
2019/11/27	8	22.51	0	0.00	22.40	8	1,114	0.72%
2019/11/26	2	22.40	25	22.40	22.50	-23	1,098	-2.09%
2019/11/25	0	0.00	17	21.89	22.00	-17	1,026	-1.66%
2019/11/21	5	21.60	0	0.00	21.55	5	972	0.51%
2019/11/19	3	21.70	3	21.85	21.65	0	957	0.00%
2019/11/18	0	0.00	2	21.70	21.75	-2	949	-0.21%
2019/11/15	0	0.00	0.5	21.50	21.50	-0.5	961	-0.05%
2019/11/13	9	21.55	0	0.00	21.65	9	982	0.92%
2019/11/12	0	0.00	5	21.55	21.55	-5	988	-0.51%
2019/11/11	2	21.70	0	0.00	21.50	2	995	0.20%
2019/11/08	3	21.80	11.5	21.80	21.75	-8.5	996	-0.85%
2019/11/04	1	21.50	0	0.00	21.50	1	1,041	0.10%
2019/11/01	1	21.60	0	0.00	21.60	1	1,039	0.10%
2019/10/28	0	0.00	0.4	21.40	21.35	-0.4	1,090	-0.04%
2019/10/25	0	0.00	10.3	21.45	21.50	-10.3	1,095	-0.94%
2019/10/23	11	21.35	0	0.00	21.35	11	1,116	0.99%
2019/10/22	5	21.55	0	0.00	21.60	5	1,096	0.46%
2019/10/21	3	21.80	1	21.95	21.75	2	1,090	0.18%
2019/10/18	0	0.00	2	21.45	22.25	-2	1,061	-0.19%
2019/09/24	1	21.50	2	21.50	21.60	-1	1,157	-0.09%
2019/09/19	0	0.00	2	21.30	21.35	-2	1,145	-0.17%
2019/09/18	0	0.00	2.6	21.29	21.30	-2.6	1,161	-0.22%
2019/09/17	0	0.00	2	21.15	21.25	-2	1,198	-0.17%
2019/09/16	0	0.00	0.1	21.30	21.15	-0.1	1,229	-0.01%
2019/09/10	2	21.05	0	0.00	21.20	2	1,250	0.16%
2019/09/09	6	20.90	0	0.00	21.10	6	1,243	0.48%
2019/09/06	10	21.20	0	0.00	21.25	10	1,236	0.81%
2019/09/04	6	20.80	0	0.00	20.90	6	1,245	0.48%
2019/09/03	1	20.80	0.1	21.05	20.90	0.9	1,226	0.07%
2019/09/02	0	0.00	0.2	20.95	20.85	-0.2	1,207	-0.02%
2019/08/29	2	20.58	0.1	20.75	20.55	1.9	1,191	0.16%
2019/08/28	1	20.65	0	0.00	20.65	1	1,179	0.08%
2019/08/27	2	20.68	0	0.00	20.65	2	1,169	0.17%
2019/08/26	2	20.73	0	0.00	20.70	2	1,155	0.17%
2019/08/23	1	20.85	0	0.00	20.80	1	1,149	0.09%
2019/08/20	1	20.70	0	0.00	20.80	1	1,179	0.08%
2019/08/19	10	20.75	10	20.75	20.75	0	1,164	0.00%
2019/08/16	6	20.98	0.1	21.10	20.90	5.9	1,161	0.51%
2019/08/15	0	0.00	0	22.10	21.05	0	1,166	0.00%
2019/08/13	0	0.00	0.1	21.25	21.25	-0.1	1,166	-0.01%
2019/08/12	1	21.70	0	0.00	21.70	1	1,168	0.09%
2019/08/08	2	21.70	1	21.60	21.70	1	1,158	0.09%
2019/08/07	0	0.00	2	20.85	21.30	-2	1,152	-0.17%
2019/08/06	1	20.30	0	0.00	20.60	1	1,130	0.09%
2019/08/05	1	20.70	0	0.00	20.75	1	1,128	0.09%
2019/08/02	5	21.00	1	21.20	21.10	4	1,121	0.36%
2019/07/31	3	21.57	0	0.00	21.55	3	1,117	0.27%
2019/07/30	0	0.00	1	21.75	21.70	-1	1,109	-0.09%
2019/07/25	2	21.55	0	0.00	21.60	2	1,130	0.18%
2019/07/10	0	0.00	1	23.50	23.50	-1	1,132	-0.09%
2019/07/09	0	0.00	15.8	23.35	23.35	-15.8	1,125	-1.41%
2019/07/08	5	23.35	4	23.35	23.15	1	1,126	0.09%
2019/07/05	0	0.00	5	23.15	23.00	-5	1,152	-0.43%
2019/06/27	0	0.00	0.3	23.25	23.25	-0.3	1,206	-0.02%
2019/06/24	0	0.00	0.7	23.20	23.35	-0.7	1,205	-0.05%
2019/06/19	0	0.00	1	22.90	23.00	-1	1,125	-0.09%
2019/06/17	0	0.00	5	22.76	22.85	-5	1,135	-0.44%
2019/06/12	1	22.50	0	0.00	22.50	1	1,131	0.09%
2019/06/11	2	22.35	0	0.00	22.40	2	1,129	0.18%
2019/06/10	1	22.30	0	0.00	22.35	1	1,123	0.09%
2019/06/03	1	22.15	0	0.00	22.20	1	1,136	0.09%
2019/05/31	1	22.20	0	0.00	22.15	1	1,141	0.09%
2019/05/27	1	22.20	0	0.00	22.30	1	1,104	0.09%
2019/05/24	0	0.00	1	22.35	22.40	-1	1,096	-0.09%
2019/05/23	1	22.40	0	22.30	22.25	1	1,101	0.09%
2019/05/21	1	22.30	0	0.00	22.35	1	1,110	0.09%
2019/05/17	0	0.00	1.1	22.10	22.00	-1.1	1,125	-0.10%
2019/05/16	0	0.00	7.2	22.18	22.10	-7.2	1,126	-0.64%
2019/05/14	0	0.00	3	21.50	22.25	-3	1,147	-0.26%
2019/05/10	0	0.00	5	22.35	22.15	-5	1,137	-0.44%
2019/05/09	1	22.40	0.3	22.15	22.15	0.7	1,141	0.06%
2019/05/08	0	0.00	0.1	22.45	22.45	-0.1	1,131	-0.01%
2019/05/07	0	0.00	2	22.30	22.35	-2	1,116	-0.18%
2019/05/03	1	22.15	1	22.15	22.25	0	1,122	0.00%
2019/04/30	0	0.00	2	21.95	22.10	-2	1,104	-0.18%
2019/04/25	1	21.60	0	21.60	21.55	1	1,093	0.09%
2019/04/24	3	21.65	0.3	21.65	21.65	2.7	1,072	0.25%
2019/04/23	4	21.55	2	21.75	21.60	2	1,059	0.19%
2019/04/22	5	21.82	0	0.00	21.75	5	1,036	0.48%
2019/04/19	1	21.90	5	22.00	22.00	-4	1,021	-0.39%
2019/04/17	5	21.90	0	0.00	21.90	5	1,002	0.50%
2019/04/15	1	22.00	4	22.05	22.00	-3	997	-0.30%
2019/04/12	0	0.00	6	22.05	22.05	-6	1,015	-0.59%
2019/04/11	2	22.20	18	22.12	22.15	-16	1,007	-1.59%
2019/04/10	0	0.00	9	21.83	21.95	-9	973	-0.92%
2019/04/09	2	21.60	5	21.60	21.90	-3	947	-0.32%
2019/04/08	0	0.00	1	21.40	21.30	-1	928	-0.11%
2019/04/02	6	21.15	1	21.15	21.10	5	953	0.52%
2019/04/01	11	21.20	0	0.00	21.15	11	962	1.14%
2019/03/29	0	0.00	5	21.35	21.25	-5	981	-0.51%
2019/03/28	0	0.00	2	21.35	21.30	-2	1,141	-0.18%
2019/03/27	2	21.25	0	0.00	21.25	2	1,160	0.17%
2019/03/26	5	21.00	5	21.00	21.05	0	1,243	0.00%
2019/03/22	2	21.15	0	0.00	21.20	2	1,240	0.16%
2019/03/21	5	21.00	6	21.31	21.45	-1	1,235	-0.08%
2019/03/20	0	0.00	7	20.90	20.90	-7	1,211	-0.58%
2019/03/19	15	20.71	0	0.00	20.75	15	1,203	1.25%
2019/03/18	0.1	20.75	0	0.00	20.75	0.1	1,198	0.01%
2019/03/14	0	0.00	23.3	20.72	20.65	-23.3	1,193	-1.95%
2019/03/12	2	20.60	0	0.00	20.60	2	1,197	0.17%
2019/03/11	0	0.00	1	20.40	20.45	-1	1,196	-0.08%
2019/03/08	6	20.53	0	0.00	20.50	6	1,212	0.49%
2019/03/07	10	20.65	0.2	20.60	20.60	9.8	1,208	0.81%
2019/03/06	8	20.72	2	20.73	20.75	6	1,207	0.50%
2019/03/05	0	0.00	3	20.60	20.65	-3	1,204	-0.25%
2019/02/25	2	20.30	1.1	20.31	20.30	0.9	1,202	0.07%
2019/02/22	1	20.25	0	0.00	20.25	1	1,200	0.08%
2019/02/21	3	20.45	1	20.30	20.40	2	1,190	0.17%
2019/02/20	6	20.41	1	20.45	20.50	5	1,173	0.43%
2019/02/19	0	0.00	31	20.09	20.15	-31	1,146	-2.70%
2019/02/18	3	19.93	2	20.05	20.05	1	1,132	0.09%
2019/02/15	1	19.80	2	19.80	19.90	-1	1,117	-0.09%
2019/02/14	0	0.00	20	19.90	19.85	-20	1,110	-1.80%
2019/02/13	4	19.80	5	19.95	19.95	-1	1,095	-0.09%
2019/02/12	0.1	19.75	31	19.60	19.65	-30.9	1,084	-2.85%
2019/02/11	3	19.68	0	0.00	19.65	3	1,075	0.28%
2019/01/30	2	19.80	3	19.77	19.70	-1	1,063	-0.09%
2019/01/29	0.1	19.65	0	0.00	19.75	0.1	1,053	0.01%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/24	1	19.30	10	19.35	19.75	-9	1,044	-0.86%
2019/01/22	0	0.00	2	19.15	19.15	-2	1,027	-0.19%
2019/01/21	1	19.15	0	0.00	19.15	1	1,035	0.10%
2019/01/17	0	0.00	3	19.13	19.10	-3	1,046	-0.29%
2019/01/15	9	19.00	0	19.50	19.05	9	1,056	0.85%
2019/01/08	22	18.90	0	0.00	18.80	22	1,061	2.07%
2019/01/07	2	18.70	0	0.00	18.85	2	1,062	0.19%
2019/01/04	7	18.66	3	18.80	18.65	4	1,052	0.38%
2019/01/03	13	18.85	0	0.00	18.85	13	1,060	1.23%
2019/01/02	1	19.00	0	0.00	18.90	1	1,058	0.09%
2018/12/28	0	0.00	3	19.00	19.00	-3	1,058	-0.28%
2018/12/27	1	18.95	0	0.00	18.85	1	1,073	0.09%
2018/12/26	8	18.83	4	18.83	18.85	4	1,068	0.37%
2018/12/25	1	18.80	0	0.00	18.85	1	1,060	0.09%
2018/12/22	3	18.98	10	19.10	19.05	-7	1,048	-0.67%
2018/12/21	33	19.12	0	0.00	18.85	33	1,065	3.10%
2018/12/20	19	20.00	5	19.65	19.65	14	937	1.49%
2018/12/19	49	19.78	0	20.35	19.60	49	911	5.38%
2018/12/18	1	20.55	0	0.00	20.50	1	826	0.12%
2018/12/14	1	20.60	2	20.75	20.75	-1	842	-0.12%
2018/12/13	2	20.65	0	0.00	20.70	2	852	0.23%
2018/12/10	1	20.60	0	20.85	20.65	1	855	0.11%
2018/12/05	1	20.90	0	0.00	20.90	1	851	0.12%
2018/12/04	2	21.00	0	0.00	21.00	2	855	0.23%
2018/12/03	3	20.90	0	0.00	20.95	3	852	0.35%
2018/11/29	1	20.95	0	20.95	20.95	1	835	0.12%
2018/11/28	0	0.00	1	21.05	21.00	-1	830	-0.12%
2018/11/26	1	20.70	0	0.00	20.75	1	824	0.12%
2018/11/23	2	20.83	0	0.00	20.75	2	822	0.24%
2018/11/21	1	20.85	2.3	21.08	20.95	-1.3	829	-0.15%
2018/11/20	1	20.95	1	21.00	20.95	0	826	0.00%
2018/11/15	1.2	20.54	0	0.00	20.60	1.2	826	0.14%
2018/11/14	1	20.75	0	0.00	20.80	1	815	0.12%
2018/11/06	1	20.80	19.1	20.83	20.80	-18.1	864	-2.10%
2018/11/05	21	20.90	0	0.00	20.90	21	862	2.44%
2018/10/29	2	20.50	0.1	20.65	20.60	1.9	864	0.22%
2018/10/26	2	20.65	0	0.00	20.85	2	866	0.23%
2018/10/25	4	21.00	0	0.00	20.95	4	868	0.46%
2018/10/24	1	21.15	0	0.00	21.10	1	869	0.12%
2018/10/23	2	21.25	1	21.20	21.35	1	863	0.12%
2018/10/22	0.2	21.70	0	0.00	21.60	0.2	859	0.03%
2018/10/19	6	21.78	0	0.00	21.35	6	866	0.69%
2018/10/18	3	21.97	0	0.00	22.00	3	840	0.36%
2018/10/17	2	22.10	0	0.00	22.00	2	845	0.24%
2018/10/12	0	0.00	0	22.20	22.10	0	846	0.00%
2018/10/11	6	22.05	1	22.00	22.05	5	844	0.59%
2018/10/08	3	23.00	0	0.00	23.10	3	810	0.37%
2018/10/05	0	0.00	0.1	23.50	22.85	-0.1	807	-0.01%
2018/10/02	6	23.60	0	0.00	23.60	6	790	0.76%
2018/10/01	1	23.85	0	0.00	23.75	1	787	0.13%
2018/09/28	2	23.75	0	0.00	23.70	2	779	0.26%
2018/09/27	3	23.37	2	23.20	23.50	1	744	0.13%
2018/09/26	0	0.00	1	22.80	22.80	-1	727	-0.14%
2018/09/25	1	22.80	11	22.82	22.90	-10	750	-1.33%
2018/09/21	0	0.00	3	22.63	22.65	-3	749	-0.40%
2018/09/19	1	22.75	3	22.90	22.85	-2	808	-0.25%
2018/09/18	0	0.00	2	22.65	22.65	-2	955	-0.21%
2018/09/13	0	0.00	0.1	22.60	22.60	-0.1	1,017	-0.01%
2018/09/11	4.5	22.13	0	0.00	22.15	4.5	1,051	0.43%
2018/09/10	2	22.20	0	0.00	22.25	2	1,059	0.19%
2018/09/07	1	22.50	0.7	22.35	22.35	0.3	1,073	0.03%
2018/09/04	0	0.00	1	22.65	22.65	-1	1,095	-0.09%
2018/09/03	0	0.00	0.5	22.60	22.55	-0.5	1,101	-0.04%
2018/08/24	0	0.00	1	22.55	22.35	-1	1,153	-0.09%
2018/08/22	3	22.35	0	0.00	22.35	3	1,201	0.25%
2018/08/21	1	22.30	0	0.00	22.20	1	1,209	0.08%
2018/08/16	1	22.10	0	0.00	22.15	1	1,255	0.08%
2018/08/10	1	22.90	0	0.00	22.90	1	1,236	0.08%
2018/07/31	6	22.66	0	0.00	22.90	6	1,277	0.47%
2018/07/30	5	22.70	1	22.65	22.70	4	1,284	0.31%
2018/07/27	0	0.00	2	22.65	22.70	-2	1,312	-0.15%
2018/07/25	2	22.30	0	0.00	22.35	2	1,349	0.15%
2018/07/23	1	22.10	0	0.00	22.05	1	1,375	0.07%
2018/07/20	2	22.00	0	22.20	22.15	2	1,380	0.14%
2018/07/17	0	0.00	0	22.05	22.05	0	1,372	0.00%
2018/07/16	1	21.95	0	0.00	21.95	1	1,376	0.07%
2018/07/05	3	21.65	0	0.00	21.65	3	1,353	0.22%
2018/07/03	5	22.03	0	0.00	21.90	5	1,348	0.37%
2018/07/02	1	22.50	0	0.00	22.45	1	1,330	0.08%
2018/06/29	1	22.50	2	22.65	22.50	-1	1,332	-0.08%
2018/06/28	2	24.15	0	0.00	24.00	2	1,309	0.15%
2018/06/26	1	23.75	0	0.00	23.80	1	1,121	0.09%
2018/06/19	2	23.95	0	0.00	23.90	2	1,047	0.19%
2018/06/15	8	24.01	0.1	24.15	24.00	7.9	1,054	0.75%
2018/06/06	0	0.00	0.2	24.25	24.25	-0.2	1,075	-0.02%
2018/06/01	0	0.00	0.2	24.00	24.10	-0.2	1,051	-0.02%
2018/05/24	1	24.15	0	0.00	24.10	1	1,020	0.10%
2018/05/23	2	24.30	0	0.00	24.25	2	1,014	0.20%
2018/05/17	0	0.00	0.1	24.40	24.40	-0.1	1,024	-0.01%
2018/05/16	1	24.50	0	0.00	24.40	1	1,021	0.10%
2018/05/10	0	0.00	1	24.40	24.45	-1	1,016	-0.10%
2018/05/09	1	24.25	0	0.00	24.30	1	1,021	0.10%
2018/05/03	3	24.37	0	0.00	24.45	3	1,008	0.30%
2018/05/02	2	24.40	0	0.00	24.65	2	985	0.20%
2018/04/30	11	24.35	0	0.00	24.65	11	974	1.13%
2018/04/27	0	0.00	1.3	24.41	24.60	-1.3	973	-0.13%
2018/04/23	1	24.60	0	0.00	24.70	1	1,026	0.10%
2018/04/18	0	0.00	0.1	24.50	24.50	-0.1	1,152	-0.01%
2018/04/16	0	0.00	0.5	24.60	24.80	-0.5	1,346	-0.04%
2018/04/10	0	0.00	0.5	25.10	25.10	-0.5	1,560	-0.03%
2018/04/03	1	25.15	0	0.00	25.10	1	1,658	0.06%
2018/04/02	0	0.00	2	25.30	25.25	-2	1,670	-0.12%
2018/03/31	1	24.85	0	0.00	25.10	1	1,749	0.06%
2018/03/30	0	0.00	4	24.65	24.75	-4	1,867	-0.21%
2018/03/29	1	24.50	0.8	24.55	24.55	0.2	1,946	0.01%
2018/03/22	0	0.00	1	24.05	24.10	-1	1,983	-0.05%
2018/03/16	1	24.20	0	0.00	24.65	1	1,936	0.05%
2018/03/15	1	24.20	0	0.00	24.40	1	1,914	0.05%
2018/03/14	1	24.40	0.3	24.60	24.40	0.7	1,907	0.04%
2018/03/12	0	0.00	0.1	24.60	24.70	-0.1	1,880	-0.01%
2018/03/06	1	24.20	0	0.00	24.20	1	1,876	0.05%
2018/03/02	0	0.00	1	24.80	25.00	-1	1,849	-0.05%
2018/02/26	1	25.30	0	0.00	25.40	1	1,799	0.06%
2018/02/23	0	0.00	25	25.47	25.35	-25	1,788	-1.40%
2018/02/22	0	0.00	1	25.40	25.35	-1	1,785	-0.06%
2018/02/21	0	0.00	2	25.60	25.60	-2	1,790	-0.11%
2018/02/08	0	0.00	1	25.00	25.15	-1	1,781	-0.06%
2018/02/07	0	0.00	0	24.90	25.00	0	1,793	0.00%
2018/02/06	0.2	24.80	17	25.17	24.75	-16.8	1,791	-0.94%
2018/02/02	0	0.00	7	25.99	26.10	-7	1,755	-0.40%
2018/02/01	0	0.00	22	26.20	26.10	-22	1,760	-1.25%
2018/01/31	23	26.28	0	0.00	26.10	23	1,753	1.31%
2018/01/30	0	0.00	1	25.75	25.70	-1	1,722	-0.06%
2018/01/22	0	26.95	4	26.73	26.95	-4	1,735	-0.23%
2018/01/17	0	0.00	0	26.45	26.55	0	1,701	0.00%
2018/01/16	0	0.00	1	26.75	27.05	-1	1,679	-0.06%
2018/01/15	5	27.68	0	0.00	27.30	5	1,659	0.30%
2018/01/12	4	27.53	9	27.67	27.65	-5	1,621	-0.31%
2018/01/11	2	27.55	0	0.00	27.50	2	1,588	0.13%
2018/01/10	1	27.35	9.2	26.93	27.35	-8.2	1,527	-0.54%
2018/01/09	0	0.00	5	26.50	26.50	-5	1,396	-0.36%
2018/01/08	0	0.00	13.2	26.24	26.25	-13.2	1,331	-0.99%
2018/01/05	10	26.05	13	26.03	26.25	-3	1,300	-0.23%
2018/01/04	13	26.43	11	26.26	26.20	2	1,293	0.15%
2018/01/03	2	26.00	0	0.00	26.00	2	1,195	0.17%
2018/01/02	13	25.62	66	25.73	26.00	-53	1,116	-4.75%