偉詮電 (2436)-宏遠-高雄券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.4
漲跌
▼0.1
漲幅
-0.16%
成交量
450張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/04/30	0	0.00	1	62.00	61.80	-1	1,352	-0.07%
2024/04/29	0	0.00	3	61.50	61.80	-3	1,367	-0.22%
2024/04/22	1	60.30	0	0.00	59.20	1	1,489	0.07%
2024/04/16	3	58.30	0	0.00	58.50	3	1,517	0.20%
2024/04/15	3	61.10	0	0.00	61.00	3	1,506	0.20%
2024/04/02	3	62.80	0	0.00	62.80	3	2,095	0.14%
2024/03/28	3	63.30	0	0.00	63.00	3	2,284	0.13%
2024/03/26	0	0.00	1	64.90	63.10	-1	2,352	-0.04%
2024/03/21	0	0.00	2	64.40	64.40	-2	2,417	-0.08%
2024/03/20	2	63.20	0	0.00	63.40	2	2,438	0.08%
2024/03/19	1	63.20	0	0.00	63.10	1	2,503	0.04%
2024/03/18	1	63.00	1	63.10	63.30	0	2,524	0.00%
2024/03/08	3	63.50	0	0.00	63.30	3	2,810	0.11%
2024/03/07	3	64.40	0	0.00	64.40	3	2,890	0.10%
2024/03/06	3	65.30	3	65.20	65.20	0	2,937	0.00%
2024/03/01	5	66.90	0	0.00	66.70	5	3,280	0.15%
2024/02/27	3	68.30	0	0.00	67.90	3	3,598	0.08%
2024/02/22	0	0.00	1	70.50	70.70	-1	4,317	-0.02%
2024/02/21	6	70.52	6	70.72	70.80	0	4,392	0.00%
2024/02/20	4	69.40	0	0.00	69.20	4	4,432	0.09%
2024/02/16	10	69.30	2	69.30	69.80	8	4,564	0.18%
2024/02/15	1	67.60	5	68.30	68.40	-4	4,568	-0.09%
2024/02/02	5	65.20	0	0.00	65.00	5	4,569	0.11%
2024/01/26	3	66.40	0	0.00	66.20	3	4,619	0.06%
2024/01/23	0	0.00	3	68.10	68.20	-3	4,737	-0.06%
2024/01/22	0	0.00	3	67.50	67.60	-3	4,752	-0.06%
2024/01/19	5	66.80	0	0.00	66.80	5	4,790	0.10%
2024/01/15	3	66.40	3	67.40	69.00	0	4,988	0.00%
2024/01/12	3	66.30	0	0.00	66.20	3	5,003	0.06%
2024/01/11	0	0.00	8	67.18	67.30	-8	5,072	-0.16%
2024/01/10	2	67.60	0	0.00	67.50	2	5,183	0.04%
2024/01/09	2	68.20	0	0.00	68.00	2	5,309	0.04%
2024/01/08	1	70.50	6	68.87	68.70	-5	5,318	-0.09%
2024/01/05	30	72.00	30	72.25	71.80	0	5,261	0.00%
2024/01/04	0	0.00	2	71.20	70.80	-2	5,238	-0.04%
2024/01/03	5	72.14	5	73.66	71.80	0	5,276	0.00%
2024/01/02	5	73.00	6	72.85	72.50	-1	5,270	-0.02%
2023/12/28	6	74.38	3	74.50	74.00	3	5,218	0.06%
2023/12/27	7	72.50	0	0.00	72.90	7	5,007	0.14%
2023/12/22	0	0.00	5	69.70	69.80	-5	4,878	-0.10%
2023/12/21	2	67.80	0	0.00	67.70	2	4,861	0.04%
2023/12/19	7	67.66	1	67.30	67.30	6	4,885	0.12%
2023/12/15	2	69.30	0	0.00	68.10	2	5,014	0.04%
2023/12/08	2	71.50	0	0.00	71.20	2	5,602	0.04%
2023/12/07	16	73.33	6	72.20	71.50	10	5,729	0.17%
2023/12/06	6	74.05	6	74.15	73.90	0	5,891	0.00%
2023/12/05	1	75.60	1	74.60	74.60	0	6,196	0.00%
2023/12/04	1	76.90	94	76.62	76.10	-93	6,641	-1.40%
2023/11/30	1	78.50	13	78.87	79.00	-12	7,929	-0.15%
2023/11/29	7	77.54	5	78.34	78.80	2	8,492	0.02%
2023/11/28	0	0.00	7	77.70	77.70	-7	8,565	-0.08%
2023/11/27	15	77.91	0	0.00	76.10	15	9,162	0.16%
2023/11/24	14	77.57	10	77.08	76.50	4	9,954	0.04%
2023/11/22	64	75.75	8	76.75	76.30	56	9,991	0.56%
2023/11/20	10	70.70	5	71.06	71.20	5	9,539	0.05%
2023/11/17	1	69.20	7	69.67	69.80	-6	9,458	-0.06%
2023/11/16	1	70.40	0	0.00	68.10	1	9,374	0.01%
2023/11/15	2	69.30	0	0.00	69.00	2	9,323	0.02%
2023/11/14	2	67.60	0	0.00	67.60	2	9,220	0.02%
2023/11/13	0	0.00	5	65.80	65.70	-5	9,197	-0.05%
2023/11/10	7	63.67	0	0.00	63.60	7	9,175	0.08%
2023/11/09	5	65.10	0	0.00	65.40	5	9,141	0.05%
2023/11/07	0	0.00	2	67.00	66.90	-2	9,117	-0.02%
2023/11/03	0	0.00	3	66.80	67.00	-3	9,117	-0.03%
2023/11/02	10	67.90	2	67.60	67.90	8	9,101	0.09%
2023/10/31	5	64.40	3	67.10	64.30	2	9,053	0.02%
2023/10/30	2	67.60	1	68.10	67.60	1	9,035	0.01%
2023/10/27	1	67.60	0	0.00	67.60	1	9,029	0.01%
2023/10/26	5	67.62	0	0.00	67.50	5	9,032	0.06%
2023/10/20	1	69.20	3	70.17	70.40	-2	8,905	-0.02%
2023/10/19	1	70.90	1	70.60	70.90	0	8,926	0.00%
2023/10/17	1	71.40	2	72.35	71.50	-1	9,037	-0.01%
2023/10/16	5	69.50	5	68.74	68.80	0	8,961	0.00%
2023/10/12	1	70.90	1	71.40	71.30	0	9,074	0.00%
2023/10/11	11	71.58	12	72.28	70.30	-1	9,357	-0.01%
2023/10/05	0	0.00	2	71.55	71.40	-2	9,454	-0.02%
2023/10/04	7	70.36	5	71.10	70.90	2	9,520	0.02%
2023/10/03	26	71.19	26	70.97	71.00	0	9,788	0.00%
2023/09/26	2	67.20	0	0.00	67.00	2	10,025	0.02%
2023/09/25	0	0.00	1	69.50	68.30	-1	10,000	-0.01%
2023/09/22	2	68.85	1	68.80	68.90	1	9,970	0.01%
2023/09/21	0	0.00	2	69.65	68.80	-2	9,933	-0.02%
2023/09/20	2	72.15	1	72.60	70.80	1	9,851	0.01%
2023/09/19	6	73.37	5	72.20	72.20	1	9,768	0.01%
2023/09/13	3	73.43	3	72.80	72.90	0	9,235	0.00%
2023/09/12	2	75.00	2	74.05	74.10	0	9,061	0.00%
2023/09/11	0	0.00	8	73.51	74.20	-8	8,927	-0.09%
2023/09/08	11	74.46	4	73.25	75.10	7	8,819	0.08%
2023/09/07	8	75.49	10	75.49	73.30	-2	8,555	-0.02%
2023/09/06	10	75.84	2	75.40	75.00	8	8,229	0.10%
2023/09/05	50	79.68	47	80.20	77.50	3	7,950	0.04%
2023/09/04	5	75.08	60	72.42	78.60	-55	6,954	-0.79%
2023/09/01	15	72.29	5	72.60	71.50	10	6,310	0.16%
2023/08/31	11	73.43	7	72.10	71.50	4	6,069	0.07%
2023/08/30	43	70.98	30	71.21	73.30	13	5,483	0.24%
2023/08/29	29	63.35	0	0.00	66.70	29	4,563	0.64%
2023/08/24	0	0.00	4	61.75	60.40	-4	4,107	-0.10%
2023/08/23	0	0.00	10	59.50	60.00	-10	4,019	-0.25%
2023/08/22	0	0.00	6	58.80	58.60	-6	4,006	-0.15%
2023/08/21	0	0.00	2	58.55	59.20	-2	3,998	-0.05%
2023/08/17	0	0.00	3	59.20	59.30	-3	3,969	-0.08%
2023/08/14	3	55.20	0	0.00	55.50	3	3,947	0.08%
2023/08/10	3	56.80	0	0.00	56.80	3	3,928	0.08%
2023/08/02	0	0.00	2	59.50	58.00	-2	3,881	-0.05%
2023/07/27	0	0.00	2	61.35	61.20	-2	3,716	-0.05%
2023/07/26	0	0.00	1	62.60	60.00	-1	3,657	-0.03%
2023/07/25	4	60.68	2	60.90	60.70	2	3,584	0.06%
2023/07/21	1	61.90	0	0.00	61.90	1	3,493	0.03%
2023/07/20	2	64.70	4	63.60	63.10	-2	3,444	-0.06%
2023/07/19	2	61.50	0	0.00	60.60	2	3,183	0.06%
2023/07/18	3	59.60	5	60.90	60.10	-2	3,141	-0.06%
2023/07/17	1	61.20	1	60.90	60.50	0	3,086	0.00%
2023/07/14	10	62.60	11	63.06	62.80	-1	3,007	-0.03%
2023/07/13	1	58.10	6	59.57	60.30	-5	2,708	-0.18%
2023/07/12	1	58.00	0	0.00	58.00	1	2,596	0.04%
2023/07/11	4	58.13	2	57.30	58.30	2	2,528	0.08%
2023/07/10	11	59.70	9	60.03	58.10	2	2,452	0.08%
2023/07/07	1	57.00	15	57.89	57.90	-14	2,163	-0.65%
2023/07/06	5	56.30	0	0.00	55.20	5	1,956	0.26%
2023/07/05	0	0.00	1	53.60	53.70	-1	1,856	-0.05%
2023/07/04	1	53.30	4	53.18	53.30	-3	2,023	-0.15%
2023/07/03	1	52.90	1	53.10	52.90	0	2,273	0.00%
2023/06/30	3	52.37	0	0.00	52.70	3	2,277	0.13%
2023/06/29	1	52.00	0	0.00	52.10	1	2,275	0.04%
2023/06/28	1	52.20	0	0.00	52.00	1	2,277	0.04%
2023/06/27	5	52.00	1	51.70	51.70	4	2,285	0.17%
2023/06/26	5	52.20	0	0.00	52.10	5	2,294	0.22%
2023/06/21	5	53.20	0	0.00	53.00	5	2,318	0.22%
2023/06/15	0	0.00	1	56.70	56.70	-1	2,290	-0.04%
2023/06/14	7	56.71	7	56.03	55.70	0	2,262	0.00%
2023/06/13	2	60.20	4	60.50	58.90	-2	2,143	-0.09%
2023/06/12	9	59.09	14	59.01	60.50	-5	2,067	-0.24%
2023/06/09	0	0.00	31	57.54	58.00	-31	1,891	-1.64%
2023/06/08	6	56.60	7	57.66	55.50	-1	1,823	-0.05%
2023/06/07	6	53.70	1	53.90	54.10	5	1,748	0.29%
2023/06/05	2	55.00	5	55.10	54.80	-3	1,781	-0.17%
2023/06/02	0	0.00	6	52.70	53.20	-6	1,682	-0.36%
2023/06/01	0	0.00	1	52.50	52.30	-1	1,679	-0.06%
2023/05/31	1	52.20	0	0.00	52.20	1	1,728	0.06%
2023/05/30	0	0.00	1	51.90	51.90	-1	1,778	-0.06%
2023/05/29	1	51.60	5	51.40	51.60	-4	1,787	-0.22%
2023/05/26	0	0.00	3	50.32	49.70	-3	1,810	-0.17%
2023/05/25	1	50.20	1	50.10	50.10	0	1,852	0.00%
2023/05/24	2	50.60	1	50.10	50.60	1	1,903	0.05%
2023/05/23	1	50.10	7	49.99	50.10	-6	1,930	-0.31%
2023/05/22	2	49.55	1	49.10	49.55	1	1,948	0.05%
2023/05/19	2	48.98	11	49.03	48.85	-9	1,964	-0.46%
2023/05/18	2	48.53	1	48.50	48.55	1	1,966	0.05%
2023/05/15	0	0.00	1	46.45	46.30	-1	1,997	-0.05%
2023/05/12	1	46.80	0	0.00	46.80	1	2,020	0.05%
2023/05/11	5	46.25	2	46.98	46.25	3	2,033	0.15%
2023/05/10	1	47.50	0	0.00	47.50	1	2,052	0.05%
2023/05/09	1	47.45	1	46.75	46.75	0	2,077	0.00%
2023/05/08	0	0.00	1	49.00	47.65	-1	2,147	-0.05%
2023/05/05	1	48.60	1	48.50	48.60	0	2,402	0.00%
2023/05/04	0.2	48.25	0	0.00	48.25	0.2	2,455	0.01%
2023/05/03	0	0.00	0.2	48.45	48.05	-0.2	2,480	-0.01%
2023/05/02	1	48.40	0	0.00	48.40	1	2,551	0.04%
2023/04/28	0	0.00	1	47.60	47.80	-1	2,613	-0.04%
2023/04/27	1	47.20	3	47.20	47.10	-2	2,613	-0.08%
2023/04/26	1	47.35	0	0.00	47.35	1	2,619	0.04%
2023/04/25	5	47.24	3	47.10	46.90	2	2,640	0.08%
2023/04/24	2	49.10	1	48.95	48.95	1	2,679	0.04%
2023/04/21	5	49.89	1	49.70	49.40	4	2,741	0.15%
2023/04/20	6	50.62	0	0.00	50.60	6	2,728	0.22%
2023/04/19	6	52.13	1	52.50	52.00	5	2,717	0.18%
2023/04/18	0	0.00	1	53.30	52.50	-1	2,711	-0.04%
2023/04/17	1	52.80	1	53.30	53.40	0	2,704	0.00%
2023/04/12	15	54.20	17	54.29	54.30	-2	2,656	-0.08%
2023/04/11	1	53.80	1	53.90	53.90	0	2,632	0.00%
2023/04/10	8	52.99	7	53.50	53.50	1	2,595	0.04%
2023/04/07	52	54.31	2	54.30	53.70	50	2,553	1.96%
2023/04/06	8	54.79	10	55.36	55.50	-2	2,363	-0.08%
2023/03/31	0	0.00	1	50.20	51.10	-1	2,106	-0.05%
2023/03/30	1	50.00	0	0.00	50.00	1	2,090	0.05%
2023/03/29	3	49.70	0	0.00	49.60	3	2,092	0.14%
2023/03/27	0	0.00	36	51.60	51.50	-36	2,086	-1.73%
2023/03/24	36	52.67	0	0.00	52.80	36	2,077	1.73%
2023/03/23	0	0.00	0.1	51.50	51.60	-0.1	2,039	-0.01%
2023/03/21	27.2	50.95	27	51.30	51.30	0.2	1,974	0.01%
2023/03/20	1	50.10	1	50.40	51.00	0	1,963	0.00%
2023/03/15	1	50.70	1	51.40	50.80	0	1,982	0.00%
2023/03/10	1	50.90	1	49.95	49.95	0	2,116	0.00%
2023/03/03	0	0.00	12	52.90	51.80	-12	2,096	-0.57%
2023/03/02	2	52.25	0	0.00	52.20	2	2,103	0.10%
2023/03/01	0	0.00	5	50.80	50.90	-5	2,040	-0.25%
2023/02/24	0	0.00	6	50.42	50.60	-6	2,031	-0.30%
2023/02/23	1	50.90	0	0.00	50.90	1	2,000	0.05%
2023/02/22	0	0.00	0.4	50.80	51.10	-0.4	1,986	-0.02%
2023/02/21	0.4	50.60	16	50.52	50.80	-15.6	1,965	-0.79%
2023/02/20	14	49.91	1	49.75	50.00	13	1,978	0.66%
2023/02/17	0	0.00	1	48.95	49.55	-1	1,987	-0.05%
2023/02/16	1	49.00	0	0.00	49.00	1	2,003	0.05%
2023/02/15	0	0.00	3	47.85	47.85	-3	2,055	-0.15%
2023/02/14	2	47.95	0	0.00	47.90	2	2,081	0.10%
2023/02/10	5	47.77	3	47.50	47.25	2	2,172	0.09%
2023/02/06	1	49.25	1	49.10	49.05	0	2,405	0.00%
2023/02/03	13	51.48	5	50.84	50.90	8	2,381	0.34%
2023/01/31	1	47.30	0	0.00	47.75	1	2,694	0.04%
2023/01/30	21	48.05	20	48.20	48.35	1	2,627	0.04%
2023/01/16	0	0.00	10	46.11	46.00	-10	2,579	-0.39%
2023/01/13	1	45.50	1	46.20	46.35	0	2,578	0.00%
2023/01/12	23	46.36	10	46.45	45.80	13	2,556	0.51%
2023/01/11	0	0.00	3	46.20	46.35	-3	2,495	-0.12%
2023/01/10	1	44.05	4	44.03	43.85	-3	2,436	-0.12%
2023/01/09	3	43.92	4	44.06	44.05	-1	2,454	-0.04%
2023/01/06	4.1	43.55	4	43.35	43.55	0.1	2,471	0.00%
2023/01/05	1	42.65	4.1	43.10	42.65	-3.1	2,486	-0.12%
2023/01/04	4	42.59	4	42.14	42.55	0	2,493	0.00%
2023/01/03	4	42.00	0	0.00	42.00	4	2,500	0.16%
2022/12/30	3	41.48	0	0.00	41.30	3	2,501	0.12%
2022/12/22	0	0.00	1	42.20	41.65	-1	2,577	-0.04%
2022/12/21	1	41.80	0	0.00	41.30	1	2,598	0.04%
2022/12/20	12	43.50	12	42.60	41.45	0	2,617	0.00%
2022/12/16	3	43.90	0	0.00	44.15	3	2,650	0.11%
2022/12/14	0	0.00	1	44.65	45.05	-1	2,672	-0.04%
2022/12/13	1	44.15	0	0.00	44.15	1	2,675	0.04%
2022/12/09	0	0.00	1	46.00	45.00	-1	2,687	-0.04%
2022/12/08	2	45.40	2	45.45	45.55	0	2,686	0.00%
2022/12/07	0	0.00	1	45.60	45.60	-1	2,700	-0.04%
2022/12/05	4	49.21	3	49.58	48.85	1	2,677	0.04%
2022/12/02	6	48.69	13	48.51	48.65	-7	2,632	-0.27%
2022/12/01	2	47.10	3	47.13	47.10	-1	2,565	-0.04%
2022/11/30	1	45.90	0	0.00	45.90	1	2,559	0.04%
2022/11/25	1	46.60	1	45.70	45.65	0	2,618	0.00%
2022/11/24	0	0.00	1	44.95	46.80	-1	2,609	-0.04%
2022/11/23	1	44.40	6	44.58	44.40	-5	2,563	-0.20%
2022/11/22	1	44.10	0	0.00	44.10	1	2,592	0.04%
2022/11/18	0	0.00	2	46.20	45.30	-2	2,732	-0.07%
2022/11/17	0	0.00	1	46.75	46.00	-1	2,710	-0.04%
2022/11/16	1	46.30	10	46.25	46.30	-9	2,692	-0.33%
2022/11/15	0	0.00	2	45.15	45.45	-2	2,662	-0.08%
2022/11/14	1	44.80	2	44.73	45.10	-1	2,648	-0.04%
2022/11/11	2	44.88	1	44.50	44.50	1	2,649	0.04%
2022/11/09	1	43.50	3	43.57	43.70	-2	2,598	-0.08%
2022/11/08	6	43.54	2	43.20	43.20	4	2,609	0.15%
2022/11/07	5	44.75	1	44.35	44.35	4	2,593	0.15%
2022/11/04	2	43.15	2	43.20	43.20	0	2,523	0.00%
2022/11/03	0	0.00	4	44.03	43.85	-4	2,498	-0.16%
2022/11/01	1	42.50	0	0.00	42.50	1	2,407	0.04%
2022/10/31	4	42.74	4	42.70	42.60	0	2,367	0.00%
2022/10/28	6	42.68	5	42.96	42.80	1	2,269	0.04%
2022/10/27	2	41.00	4	41.50	42.20	-2	1,869	-0.11%
2022/10/25	0	0.00	1	40.00	38.55	-1	1,816	-0.06%
2022/10/24	1	39.55	0	0.00	39.55	1	1,846	0.05%
2022/10/20	2	39.05	0	0.00	40.35	2	1,930	0.10%
2022/10/14	1	38.50	0	0.00	39.55	1	1,935	0.05%
2022/10/13	0	0.00	1	39.30	36.95	-1	1,943	-0.05%
2022/10/12	1	40.10	1	39.70	39.75	0	1,925	0.00%
2022/10/11	0	0.00	3	40.15	40.15	-3	1,930	-0.16%
2022/10/07	1	42.75	1	43.15	42.75	0	1,935	0.00%
2022/10/06	1	43.30	1	43.70	43.30	0	1,949	0.00%
2022/10/05	1	43.50	2	43.10	43.50	-1	1,952	-0.05%
2022/10/04	2	42.28	4	42.08	42.20	-2	1,964	-0.10%
2022/10/03	2	41.10	1	40.00	41.10	1	1,967	0.05%
2022/09/30	1	40.65	0	0.00	40.65	1	2,016	0.05%
2022/09/28	2	39.98	3	41.12	39.05	-1	2,063	-0.05%
2022/09/27	4	41.68	0	0.00	41.90	4	2,087	0.19%
2022/09/26	2	41.45	4	40.15	40.30	-2	2,115	-0.09%
2022/09/23	2	43.55	0	0.00	43.25	2	2,152	0.09%
2022/09/21	0	0.00	1	44.60	44.25	-1	2,159	-0.05%
2022/09/20	1	45.35	0	0.00	45.35	1	2,157	0.05%
2022/09/19	5	45.19	3	45.80	44.80	2	2,184	0.09%
2022/09/16	3	47.00	0	0.00	46.50	3	2,206	0.14%
2022/09/15	6	47.72	0	0.00	47.45	6	2,238	0.27%
2022/09/14	6	46.53	0	0.00	47.15	6	2,269	0.26%
2022/09/08	5	47.40	0	0.00	47.60	5	2,386	0.21%
2022/09/07	2	48.15	0	0.00	48.00	2	2,436	0.08%
2022/09/05	1	50.20	0	0.00	50.00	1	2,420	0.04%
2022/09/02	0	0.00	2	52.05	51.60	-2	2,425	-0.08%
2022/09/01	2	52.90	3	53.50	52.90	-1	2,427	-0.04%
2022/08/31	7	56.44	1	56.00	56.50	6	2,407	0.25%
2022/08/30	2	55.85	11	56.27	55.90	-9	2,427	-0.37%
2022/08/26	1	58.50	11	58.62	58.50	-10	2,460	-0.41%
2022/08/25	1	58.80	11	58.64	58.80	-10	2,383	-0.42%
2022/08/22	0	0.00	5	57.16	57.00	-5	2,479	-0.20%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/18	1	57.80	6	57.45	57.80	-5	2,497	-0.20%
2022/08/17	1	56.70	0	0.00	56.70	1	2,480	0.04%
2022/08/15	0	0.00	6	56.60	56.90	-6	2,493	-0.24%
2022/08/12	1	55.20	0	0.00	55.20	1	2,460	0.04%
2022/08/09	1	50.80	0	0.00	50.70	1	2,493	0.04%
2022/08/04	0	0.00	1	52.90	52.40	-1	2,500	-0.04%
2022/08/02	5	51.60	0	0.00	53.10	5	2,522	0.20%
2022/07/29	0	0.00	1	53.40	53.60	-1	2,605	-0.04%
2022/07/28	6	54.45	0	0.00	53.60	6	2,627	0.23%
2022/07/27	28	54.53	0	0.00	54.70	28	2,563	1.09%
2022/07/26	0	0.00	28	55.48	54.20	-28	2,573	-1.09%
2022/07/21	0	0.00	5	57.80	58.00	-5	2,707	-0.18%
2022/07/20	0	0.00	10	56.30	56.20	-10	2,764	-0.36%
2022/07/06	5	51.42	0	0.00	51.20	5	2,974	0.17%
2022/07/05	0	0.00	1	52.70	55.00	-1	2,985	-0.03%
2022/07/04	0	0.00	1	51.90	52.10	-1	2,953	-0.03%
2022/07/01	1	50.30	0	0.00	50.30	1	2,943	0.03%
2022/06/24	0	0.00	1	57.40	57.30	-1	2,968	-0.03%
2022/06/23	0	0.00	2	56.10	55.60	-2	2,997	-0.07%
2022/06/22	6	57.05	1	59.50	56.70	5	3,031	0.16%
2022/06/21	0	0.00	3	58.60	59.70	-3	3,034	-0.10%
2022/06/20	10	57.98	0	0.00	56.10	10	3,119	0.32%
2022/06/17	10	60.90	0	0.00	60.80	10	3,079	0.32%
2022/06/16	11	63.16	0	0.00	61.00	11	3,067	0.36%
2022/06/14	10	65.67	5	66.50	67.00	5	3,088	0.16%
2022/06/13	5	66.70	0	0.00	66.60	5	3,155	0.16%
2022/06/07	0	0.00	4	69.60	70.90	-4	3,246	-0.12%
2022/06/01	0	0.00	9	70.76	71.10	-9	3,363	-0.27%
2022/05/31	4	70.40	2	69.60	70.50	2	3,453	0.06%
2022/05/30	0	0.00	25	67.12	68.30	-25	3,705	-0.67%
2022/05/27	1	66.50	3	66.50	66.10	-2	3,715	-0.05%
2022/05/26	0	0.00	8	67.85	65.70	-8	3,732	-0.21%
2022/05/25	0	0.00	5	67.50	67.40	-5	3,750	-0.13%
2022/05/24	8	67.19	0	0.00	66.30	8	3,816	0.21%
2022/05/23	2	68.10	2	69.30	67.90	0	3,822	0.00%
2022/05/19	0	0.00	6	68.23	68.70	-6	4,022	-0.15%
2022/05/18	1	68.90	7	70.79	69.40	-6	4,263	-0.14%
2022/05/17	24	68.63	15	68.25	69.30	9	4,911	0.18%
2022/05/16	0	0.00	7	68.09	66.60	-7	4,929	-0.14%
2022/05/13	0	0.00	8	66.55	66.10	-8	4,975	-0.16%
2022/05/12	5	64.46	0	0.00	64.20	5	5,026	0.10%
2022/05/11	35	66.58	0	0.00	66.80	35	5,077	0.69%
2022/05/10	0	0.00	2	64.10	66.00	-2	5,178	-0.04%
2022/05/09	1	65.90	1	65.80	65.50	0	5,385	0.00%
2022/05/06	11	66.65	11	66.72	66.50	0	5,414	0.00%
2022/05/05	4	73.00	8	71.95	72.20	-4	5,389	-0.07%
2022/05/04	21	70.35	1	70.30	70.30	20	5,422	0.37%
2022/05/03	0	0.00	2	69.90	69.30	-2	5,468	-0.04%
2022/04/28	1	70.70	0	0.00	70.00	1	5,553	0.02%
2022/04/27	24	67.43	1	65.80	69.10	23	5,554	0.41%
2022/04/26	6	70.95	5	71.72	69.30	1	5,488	0.02%
2022/04/25	0	0.00	70	72.24	71.60	-70	5,471	-1.28%
2022/04/22	3	78.13	13	78.64	78.60	-10	5,441	-0.18%
2022/04/21	7	75.51	0	0.00	78.00	7	5,437	0.13%
2022/04/20	1	76.10	5	76.50	76.10	-4	5,440	-0.07%
2022/04/19	2	76.65	0	0.00	75.50	2	5,486	0.04%
2022/04/15	3	77.10	0	0.00	77.10	3	5,594	0.05%
2022/04/13	0	0.00	5	79.30	80.30	-5	5,731	-0.09%
2022/04/12	8	77.80	1	78.40	77.80	7	5,812	0.12%
2022/04/11	15	80.41	0	0.00	79.00	15	5,791	0.26%
2022/04/08	3	83.17	0	0.00	82.50	3	5,830	0.05%
2022/04/07	0	0.00	15	83.42	82.00	-15	5,864	-0.26%
2022/04/06	4	84.55	0	0.00	84.00	4	5,933	0.07%
2022/04/01	5	85.20	0	0.00	85.30	5	6,157	0.08%
2022/03/31	0	0.00	7	86.89	86.20	-7	6,275	-0.11%
2022/03/30	4	87.78	5	88.20	87.60	-1	6,313	-0.02%
2022/03/29	6	86.73	0	0.00	86.80	6	6,448	0.09%
2022/03/28	2	86.30	2	86.55	86.20	0	6,720	0.00%
2022/03/25	7	89.34	8	90.63	88.60	-1	7,237	-0.01%
2022/03/24	4	89.10	0	0.00	90.00	4	7,357	0.05%
2022/03/23	26	90.53	9	90.66	90.00	17	7,554	0.23%
2022/03/18	8	86.61	2	86.50	87.40	6	8,095	0.07%
2022/03/17	20	85.15	0	0.00	87.20	20	8,217	0.24%
2022/03/16	1	82.80	24	82.40	82.90	-23	8,309	-0.28%
2022/03/15	4	85.30	2	85.20	84.50	2	8,323	0.02%
2022/03/14	2	88.75	0	0.00	88.20	2	8,386	0.02%
2022/03/11	0	0.00	3	88.47	88.80	-3	8,645	-0.03%
2022/03/10	14	88.69	10	88.00	88.20	4	8,899	0.04%
2022/03/09	2	86.60	0	0.00	86.70	2	9,189	0.02%
2022/03/08	6	86.83	8	86.74	85.00	-2	9,589	-0.02%
2022/03/07	10	89.69	11	89.16	88.50	-1	10,289	-0.01%
2022/03/04	1	93.20	4	94.03	92.50	-3	10,484	-0.03%
2022/03/03	2	94.80	19	94.07	94.20	-17	10,673	-0.16%
2022/03/02	2	90.60	0	0.00	91.00	2	10,618	0.02%
2022/03/01	1	90.20	4	90.45	90.50	-3	10,812	-0.03%
2022/02/25	4	88.88	3	88.53	88.60	1	11,052	0.01%
2022/02/24	6.5	89.01	0	0.00	87.10	6.5	11,264	0.06%
2022/02/23	2.5	90.82	0	0.00	91.20	2.5	11,617	0.02%
2022/02/22	9	90.59	10	90.07	89.60	-1	11,952	-0.01%
2022/02/21	7	93.17	0	0.00	93.00	7	12,207	0.06%
2022/02/18	2	93.95	5	94.70	95.40	-3	12,829	-0.02%
2022/02/17	53	95.94	38	96.78	93.00	15	13,341	0.11%
2022/02/16	1	91.40	0	0.00	91.40	1	14,010	0.01%
2022/02/15	5	91.06	0	0.00	89.40	5	15,010	0.03%
2022/02/14	3	90.47	2	91.15	90.30	1	16,674	0.01%
2022/02/11	3	92.63	3	92.83	93.10	0	16,750	0.00%
2022/02/10	1	92.60	0	0.00	92.60	1	16,916	0.01%
2022/02/09	7	92.50	12	91.58	93.10	-5	16,994	-0.03%
2022/02/08	0	0.00	1	88.10	88.30	-1	16,838	-0.01%
2022/02/07	0	0.00	1	88.70	88.00	-1	16,890	-0.01%
2022/01/26	2	86.00	1	85.60	87.00	1	16,989	0.01%
2022/01/25	1	84.60	1	85.50	84.10	0	17,509	0.00%
2022/01/24	0	0.00	2	82.95	84.00	-2	17,967	-0.01%
2022/01/21	4	86.40	3	87.20	83.90	1	18,058	0.01%
2022/01/20	3	87.10	3	87.03	88.00	0	18,192	0.00%
2022/01/19	3	86.80	3	86.63	86.60	0	18,316	0.00%
2022/01/18	1	89.20	0	0.00	87.70	1	18,600	0.01%
2022/01/17	7	86.71	5	86.00	87.30	2	18,746	0.01%
2022/01/14	0	0.00	1	85.80	84.40	-1	19,141	-0.01%
2022/01/07	5	91.22	3	90.77	90.60	2	20,091	0.01%
2022/01/05	1.5	94.26	1	92.70	93.00	0.5	20,334	0.00%
2022/01/04	0	0.00	1	95.80	95.60	-1	20,350	0.00%
2022/01/03	5	96.38	3	98.40	95.70	2	20,600	0.01%
2021/12/30	0	0.00	1	96.50	96.60	-1	20,769	0.00%
2021/12/29	2	96.65	0	0.00	97.10	2	21,060	0.01%
2021/12/28	4	98.93	22	99.07	97.10	-18	21,406	-0.08%
2021/12/27	1	97.00	2	98.30	97.60	-1	21,659	0.00%
2021/12/23	5.3	96.42	23	98.77	96.00	-17.7	23,656	-0.07%
2021/12/22	23	98.96	23	100.87	97.60	0	24,269	0.00%
2021/12/21	52.2	99.24	29	100.11	99.00	23.2	24,683	0.09%
2021/12/20	35	97.60	35.1	97.00	97.00	-0.1	25,111	0.00%
2021/12/17	1	97.00	8	95.83	96.60	-7	25,525	-0.03%
2021/12/16	7.1	96.48	7	95.77	96.30	0.1	25,423	0.00%
2021/12/15	6	91.55	5	90.18	91.80	1	25,084	0.00%
2021/12/14	1	88.70	0	0.00	88.50	1	25,064	0.00%
2021/12/10	3.8	92.13	35	91.80	90.90	-31.2	25,130	-0.12%
2021/12/09	6	94.50	0	0.00	94.00	6	25,112	0.02%
2021/12/08	4	96.68	6	96.12	94.70	-2	25,205	-0.01%
2021/12/07	25	99.70	38	96.42	95.00	-13	25,414	-0.05%
2021/12/06	15	99.88	11	99.45	99.30	4	25,366	0.02%
2021/12/03	12	99.58	9	98.54	99.00	3	25,346	0.01%
2021/12/02	25	98.52	35	96.59	96.00	-10	25,448	-0.04%
2021/12/01	41	98.38	37	97.96	100.50	4	25,916	0.02%
2021/11/30	16	94.69	11	94.60	92.80	5	26,270	0.02%
2021/11/29	1	90.10	6.5	92.45	92.20	-5.5	26,552	-0.02%
2021/11/26	19.2	96.24	5	96.34	94.60	14.2	26,435	0.05%
2021/11/25	2.2	98.91	3	96.37	95.70	-0.8	26,282	0.00%
2021/11/24	3	98.27	21	98.59	99.50	-18	26,132	-0.07%
2021/11/23	10	100.94	13	100.12	98.90	-3	25,964	-0.01%
2021/11/22	20	105.80	4	103.00	101.00	16	25,807	0.06%
2021/11/19	5.1	105.56	2	104.00	106.50	3.1	25,464	0.01%
2021/11/18	3.2	104.16	5	103.40	104.00	-1.8	25,166	-0.01%
2021/11/17	51	110.13	46	110.71	108.50	5	24,873	0.02%
2021/11/16	81	106.64	68	109.13	110.00	13	24,203	0.05%
2021/11/15	110	106.27	92	107.16	108.00	18	23,487	0.08%	大買/
2021/11/12	30	98.97	25	100.66	102.50	5	22,181	0.02%
2021/11/11	24	89.90	68	91.09	93.40	-44	21,178	-0.21%
2021/11/10	0	0.00	2	85.10	85.00	-2	19,506	-0.01%
2021/11/09	40	84.37	31	84.82	84.50	9	19,431	0.05%
2021/11/08	43	82.78	37	83.12	82.50	6	19,253	0.03%
2021/11/04	1	79.70	1	80.20	80.50	0	19,178	0.00%
2021/11/03	2	81.90	1	80.70	80.90	1	19,157	0.01%
2021/11/02	8	84.38	3	80.43	80.10	5	19,153	0.03%
2021/11/01	1	88.00	25	85.89	89.00	-24	18,596	-0.13%
2021/10/29	13	82.35	7	81.57	81.10	6	18,170	0.03%
2021/10/28	2	82.00	1	82.20	82.50	1	18,092	0.01%
2021/10/27	1	79.00	27	79.58	81.80	-26	17,980	-0.14%
2021/10/26	18	79.66	2	82.35	78.20	16	17,928	0.09%
2021/10/25	13	83.19	13	83.15	82.90	0	17,804	0.00%
2021/10/22	67	82.86	98	82.52	84.20	-31	17,909	-0.17%
2021/10/21	14	81.27	31	82.14	82.50	-17	17,779	-0.10%
2021/10/20	23	78.88	10	78.79	79.90	13	17,541	0.07%
2021/10/19	33	75.12	1	74.40	75.90	32	17,696	0.18%
2021/10/18	1	71.50	0	0.00	73.10	1	18,107	0.01%
2021/10/15	1	72.80	2	74.25	73.40	-1	18,097	-0.01%
2021/10/14	7	72.59	1	72.90	72.20	6	18,120	0.03%
2021/10/13	2	73.35	4	74.60	72.50	-2	18,117	-0.01%
2021/10/12	2	78.05	1	79.10	77.90	1	18,058	0.01%
2021/10/08	7	81.27	1	81.10	80.30	6	18,088	0.03%
2021/10/07	13	80.17	3	80.50	80.90	10	18,114	0.06%
2021/10/06	15	81.00	5	77.70	77.70	10	18,625	0.05%
2021/10/05	1	79.80	11	76.91	81.40	-10	19,044	-0.05%
2021/10/04	7	82.13	1	80.00	77.90	6	18,855	0.03%
2021/10/01	14	83.38	6.4	86.41	83.70	7.6	18,721	0.04%
2021/09/30	14	91.53	21	88.54	85.90	-7	18,543	-0.04%
2021/09/29	21	88.54	21	89.81	90.50	0	17,435	0.00%
2021/09/28	5	88.10	7	89.44	89.80	-2	17,263	-0.01%
2021/09/27	18	87.69	28	87.89	86.70	-10	17,372	-0.06%
2021/09/24	5	80.60	43	83.79	86.00	-38	16,747	-0.23%
2021/09/23	13	80.06	11	80.70	79.10	2	16,243	0.01%
2021/09/22	16	79.66	25	79.88	79.20	-9	16,431	-0.05%
2021/09/17	10	78.85	10	80.50	80.50	0	16,461	0.00%
2021/09/16	20	79.73	22	80.33	79.90	-2	16,462	-0.01%
2021/09/15	5	77.00	0	0.00	77.10	5	16,364	0.03%
2021/09/14	10	79.50	12	78.93	78.90	-2	16,563	-0.01%
2021/09/13	32	80.47	5	79.20	79.20	27	16,583	0.16%
2021/09/10	22	78.82	28	79.96	82.30	-6	16,488	-0.04%
2021/09/09	10	77.40	13	77.39	78.80	-3	16,198	-0.02%
2021/09/08	28	76.06	25	76.86	75.40	3	16,062	0.02%
2021/09/07	35	80.29	0	0.00	76.80	35	15,970	0.22%
2021/09/06	32	86.00	25	87.10	85.30	7	15,660	0.04%
2021/09/03	38	85.10	57	85.56	86.30	-19	14,906	-0.13%
2021/09/02	17	79.08	43	80.54	80.90	-26	13,965	-0.19%
2021/09/01	17	76.07	20.1	74.88	76.80	-3.1	13,801	-0.02%
2021/08/31	19	72.33	0	0.00	72.30	19	13,761	0.14%
2021/08/30	2.1	73.40	0	0.00	73.00	2.1	14,222	0.01%
2021/08/27	3	76.30	3	76.80	75.10	0	14,787	0.00%
2021/08/26	6	74.92	6	75.52	74.90	0	14,874	0.00%
2021/08/25	6	74.40	6.3	74.76	74.10	-0.3	15,033	0.00%
2021/08/24	11	73.80	1	72.10	72.30	10	15,316	0.07%
2021/08/23	0	0.00	5	72.92	74.00	-5	15,767	-0.03%
2021/08/20	2	71.27	2	70.50	70.10	0	16,231	0.00%
2021/08/19	5.1	69.51	1	70.50	68.10	4.1	16,345	0.02%
2021/08/18	1	69.15	2	71.00	71.20	-1	16,518	-0.01%
2021/08/17	2	67.11	0	0.00	66.80	2	17,000	0.01%
2021/08/16	0	70.00	0	0.00	70.20	0	17,306	0.00%
2021/08/13	0	71.75	0	0.00	70.70	0	17,520	0.00%
2021/08/12	1	73.40	0	0.00	74.80	1	17,616	0.01%
2021/08/11	0	74.35	5	74.50	71.70	-5	17,905	-0.03%
2021/08/10	5	77.10	1	77.90	76.00	4	18,084	0.02%
2021/08/09	1.1	77.20	1	80.10	77.10	0.1	18,354	0.00%
2021/08/06	2	80.30	6.3	80.56	80.20	-4.3	18,642	-0.02%
2021/08/05	0	79.90	1	79.80	79.40	-1	19,042	-0.01%
2021/08/04	9	80.63	3	80.87	79.40	6	20,152	0.03%
2021/08/03	0	78.90	6	78.67	79.80	-6	20,330	-0.03%
2021/08/02	4.1	77.25	0	0.00	77.20	4.1	20,587	0.02%
2021/07/30	12	79.07	8	79.45	77.60	4	20,805	0.02%
2021/07/29	10	78.04	1	78.60	78.60	9	21,123	0.04%
2021/07/28	9.2	81.77	1	80.00	78.20	8.2	21,224	0.04%
2021/07/27	15	87.58	17	88.24	85.70	-2	21,315	-0.01%
2021/07/26	21	85.29	26.1	85.82	86.30	-5.1	21,323	-0.02%
2021/07/23	28.1	88.46	22	88.36	84.10	6.1	21,540	0.03%
2021/07/22	13	88.21	20.1	86.69	91.00	-7.1	21,510	-0.03%
2021/07/21	42	83.85	30	84.82	83.20	12	21,221	0.06%
2021/07/20	44.1	83.63	27	83.71	81.80	17	21,670	0.08%
2021/07/19	22	85.10	36	84.79	85.30	-14	21,935	-0.06%
2021/07/16	28	83.96	13	84.76	83.50	15	22,258	0.07%
2021/07/15	2	82.10	4	82.80	83.70	-2	22,625	-0.01%
2021/07/14	61	82.25	53	83.38	81.90	8	23,126	0.03%
2021/07/13	28	87.56	29.1	90.48	84.50	-1.1	23,408	0.00%
2021/07/12	21	87.86	25.1	87.00	88.90	-4.1	23,504	-0.02%
2021/07/09	5	82.01	21	83.74	84.10	-16	23,282	-0.07%
2021/07/08	30.1	84.24	27	84.79	83.50	3.1	23,986	0.01%
2021/07/07	65	83.37	59.2	83.69	83.10	5.8	24,188	0.02%
2021/07/06	19.1	81.93	17	82.78	80.50	2.1	23,819	0.01%
2021/07/05	38.2	83.03	59	83.46	80.90	-20.8	23,835	-0.09%
2021/07/02	47	79.29	53	80.71	81.40	-6	23,587	-0.03%
2021/07/01	22	75.00	27.1	75.87	77.00	-5.1	23,334	-0.02%
2021/06/30	5	72.80	1	72.70	74.00	4	23,598	0.02%
2021/06/29	6	74.48	13	74.50	73.20	-7	23,772	-0.03%
2021/06/28	4	73.45	6	73.80	74.50	-2	24,086	-0.01%
2021/06/25	2	72.95	1	74.10	72.60	1	24,213	0.00%
2021/06/24	3	72.54	2	72.90	73.00	1	24,200	0.00%
2021/06/23	4	72.63	22	71.58	74.30	-18	24,611	-0.07%
2021/06/22	13	69.88	2	69.50	68.50	11	24,500	0.04%
2021/06/18	3	73.00	2	72.40	72.40	1	24,673	0.00%
2021/06/17	1	71.40	1	72.50	73.00	0	24,692	0.00%
2021/06/16	9	73.08	1	75.40	72.30	8	24,764	0.03%
2021/06/15	5	73.26	12	73.73	74.10	-7	25,315	-0.03%
2021/06/11	19	73.19	13	74.19	72.10	6	25,706	0.02%
2021/06/10	13	73.96	141	72.67	71.90	-128	25,626	-0.50%	大賣/鉅額交易
2021/06/09	23	72.58	23	73.53	72.50	0	25,494	0.00%
2021/06/08	13	75.57	0	0.00	74.00	13	25,161	0.05%
2021/06/07	18	76.81	11.1	77.99	74.90	6.9	25,031	0.03%
2021/06/04	7	76.59	25	75.20	76.00	-18	24,476	-0.07%
2021/06/03	10	72.29	14	72.81	72.90	-4	23,850	-0.02%
2021/06/02	4	71.58	4	71.88	72.00	0	23,682	0.00%
2021/06/01	31.2	73.92	42	74.35	73.20	-10.8	23,441	-0.05%
2021/05/31	7	72.04	48	72.75	71.70	-41	23,089	-0.18%
2021/05/28	20	67.06	32	66.78	69.20	-12	22,597	-0.05%
2021/05/27	51	63.06	6	63.53	63.10	45	22,127	0.20%
2021/05/26	7	62.96	2	62.90	62.90	5	21,987	0.02%
2021/05/25	151	64.23	34	64.05	64.30	117	21,819	0.54%	大買/鉅額交易
2021/05/24	31	58.75	28	60.38	61.20	3	21,389	0.01%
2021/05/21	14	57.86	46	58.05	59.50	-32	21,098	-0.15%
2021/05/20	15	56.36	13	57.33	55.80	2	20,947	0.01%
2021/05/19	29	58.34	20	59.11	58.30	9	20,866	0.04%
2021/05/18	16	57.96	15	57.13	58.50	1	20,628	0.00%
2021/05/17	35	52.83	54	53.56	53.20	-19	20,444	-0.09%
2021/05/14	35	57.45	26	60.17	56.00	9	20,130	0.04%
2021/05/13	152	59.02	135	59.65	57.90	17	19,779	0.09%	大買/大賣/
2021/05/12	114	60.53	102	61.97	63.90	12	19,252	0.06%	大買/大賣/
2021/05/11	24	62.13	8	63.38	61.50	16	18,179	0.09%
2021/05/10	4	68.95	1	69.40	66.10	3	17,957	0.02%
2021/05/07	47.1	73.36	25	73.53	71.70	22.1	17,679	0.13%
2021/05/06	31	70.75	32	71.56	70.20	-1	17,444	-0.01%
2021/05/05	16	78.95	23	77.33	73.90	-7	17,078	-0.04%
2021/05/04	25.8	80.11	19	81.55	77.80	6.8	16,994	0.04%
2021/05/03	24.6	82.83	34	83.02	81.30	-9.4	16,717	-0.06%
2021/04/29	44.2	86.13	27	87.41	82.30	17.2	16,587	0.10%
2021/04/28	46	87.66	50	88.55	86.30	-4	16,669	-0.02%
2021/04/27	88.3	87.26	72	87.69	86.20	16.3	16,629	0.10%
2021/04/26	24	88.68	13	88.48	88.40	11	16,739	0.07%
2021/04/23	2.2	79.61	27	80.89	83.80	-24.8	17,227	-0.14%
2021/04/22	67.7	81.28	54	82.98	76.20	13.7	17,848	0.08%
2021/04/21	57	83.60	51.2	84.04	82.40	5.8	17,572	0.03%
2021/04/20	69	81.52	57	81.30	82.10	12	17,159	0.07%
2021/04/19	17.1	76.67	11	79.45	77.00	6.1	16,646	0.04%
2021/04/16	21	72.88	2	75.50	76.70	19	16,167	0.12%
2021/04/15	6	66.95	17	67.97	70.90	-11	15,460	-0.07%
2021/04/14	13	65.73	13	66.82	68.20	0	15,145	0.00%
2021/04/13	10	65.75	12	65.78	64.10	-2	14,454	-0.01%
2021/04/12	11.8	63.35	24	63.05	62.70	-12.3	14,028	-0.09%
2021/04/09	11.5	64.39	5	63.64	63.50	6.5	14,027	0.05%
2021/04/08	2.2	64.77	8	65.33	65.10	-5.8	14,040	-0.04%
2021/04/07	8.2	64.52	2	64.55	64.70	6.2	14,381	0.04%
2021/04/06	3.4	59.75	5	60.18	61.80	-1.6	14,284	-0.01%
2021/04/01	10	56.28	2	56.45	57.30	8	13,930	0.06%
2021/03/31	3	57.10	6	57.20	55.10	-3	13,870	-0.02%
2021/03/30	2	52.75	5	54.12	54.60	-3	13,563	-0.02%
2021/03/29	2	52.40	1	52.50	52.00	1	13,527	0.01%
2021/03/26	4	53.40	11	54.79	52.30	-7	13,914	-0.05%
2021/03/25	1	52.00	0	0.00	52.00	1	13,788	0.01%
2021/03/24	1	51.40	2	51.15	50.90	-1	14,839	-0.01%
2021/03/23	3.6	51.74	4	52.65	51.00	-0.4	14,826	0.00%
2021/03/22	6.2	50.48	2	50.30	50.90	4.2	14,644	0.03%
2021/03/19	10.4	50.93	7	51.29	50.80	3.4	15,085	0.02%
2021/03/18	15	52.41	13	52.92	52.30	2	15,923	0.01%
2021/03/17	8	49.97	26.2	50.06	49.85	-18.2	16,206	-0.11%
2021/03/16	0	0.00	1	47.80	46.80	-1	16,394	-0.01%
2021/03/15	1	47.40	1	47.00	47.50	0	16,561	0.00%
2021/03/12	3	46.97	1	46.50	47.00	2	16,575	0.01%
2021/03/11	0.7	45.85	2	45.50	46.05	-1.3	16,700	-0.01%
2021/03/10	2.3	44.49	0	0.00	44.20	2.3	16,805	0.01%
2021/03/08	0	0.00	2	44.55	44.55	-2	17,214	-0.01%
2021/02/24	5	48.94	0	48.95	47.75	5	17,475	0.03%
2021/02/23	3	46.97	3	47.83	47.75	0	17,378	0.00%
2021/02/22	2	47.55	84	47.58	48.00	-82	17,333	-0.47%
2021/02/19	10	47.15	116	46.30	46.65	-106	17,273	-0.61%	大賣/鉅額交易
2021/02/18	37	46.21	0	0.00	46.05	37	17,211	0.21%
2021/02/17	161	45.38	0	0.00	46.25	161	17,159	0.94%	大買/鉅額交易
2021/02/05	0	0.00	3	42.77	42.60	-3	17,112	-0.02%
2021/02/04	0.2	43.30	0	0.00	42.85	0.2	17,126	0.00%
2021/02/03	2	43.35	2	44.05	43.20	0	17,112	0.00%
2021/01/29	3	43.78	1	44.10	43.00	2	17,099	0.01%
2021/01/28	2	44.00	2	43.60	43.80	0	17,040	0.00%
2021/01/27	2	44.48	2	44.65	44.35	0	16,993	0.00%
2021/01/26	5	45.37	18	45.36	44.50	-13	16,929	-0.08%
2021/01/25	10	43.71	2	43.93	43.95	8	16,741	0.05%
2021/01/22	5	44.60	31	44.65	45.30	-26	16,624	-0.16%
2021/01/21	40	44.59	22	45.76	44.45	18	16,435	0.11%
2021/01/20	21	50.13	9	51.04	47.70	12	15,990	0.08%
2021/01/19	27	53.45	2	55.05	52.50	25	15,607	0.16%
2021/01/18	3	54.03	8	55.13	55.00	-5	15,188	-0.03%
2021/01/15	12	52.46	57	53.04	54.10	-45	14,131	-0.32%
2021/01/14	11	49.86	9	49.68	49.20	2	13,079	0.02%
2021/01/13	1	48.10	22	48.18	48.75	-21	12,864	-0.16%
2021/01/12	20	48.45	39	48.68	46.90	-19	12,755	-0.15%
2021/01/11	9	48.78	8	49.76	48.75	1	12,641	0.01%
2021/01/08	42	48.88	18	49.18	49.10	24	12,627	0.19%
2021/01/07	19	48.58	36	48.78	48.80	-17	12,813	-0.13%
2021/01/06	27	48.36	17	48.94	47.85	10	12,819	0.08%
2021/01/05	19	47.27	0	0.00	47.35	19	12,592	0.15%
2021/01/04	33	48.53	13	49.01	48.30	20	12,479	0.16%
2020/12/31	12	50.33	6	51.10	49.65	6	12,232	0.05%
2020/12/30	34	52.10	22	51.57	49.85	12	11,904	0.10%
2020/12/29	8	49.48	25.4	49.72	49.15	-17.4	11,189	-0.16%
2020/12/28	10	48.70	4	48.88	48.30	6	10,722	0.06%
2020/12/25	2	48.33	6	48.75	47.80	-4	10,433	-0.04%
2020/12/24	2	47.50	10	48.77	47.50	-8	10,220	-0.08%
2020/12/23	6	47.18	0	0.00	47.85	6	9,907	0.06%
2020/12/22	16	49.02	0	0.00	45.95	16	9,684	0.17%
2020/12/21	2	48.83	1	48.25	48.05	1	9,233	0.01%
2020/12/18	142	51.26	168	51.88	51.30	-26	8,837	-0.29%	大買/大賣/
2020/12/17	0	0.00	0.6	49.80	49.80	-0.6	7,635	-0.01%
2020/12/16	40	45.30	2	45.30	45.30	38	7,550	0.50%
2020/12/15	8	43.78	17	43.46	41.20	-9	7,435	-0.12%
2020/12/14	33	46.27	20	45.47	44.85	13	6,960	0.19%
2020/12/11	19	43.61	33	44.08	45.65	-14	5,975	-0.23%
2020/12/10	21	40.43	15	40.52	41.50	6	5,008	0.12%
2020/12/09	4	39.10	4	39.18	40.05	0	4,322	0.00%
2020/12/08	1	36.35	1	37.10	36.45	0	4,100	0.00%
2020/12/07	5	36.48	5	36.68	36.60	0	4,030	0.00%
2020/12/04	1	36.90	0	0.00	37.10	1	3,855	0.03%
2020/12/03	0	0.00	31	35.09	36.70	-31	3,772	-0.82%
2020/12/02	1	34.40	3	34.27	34.60	-2	3,805	-0.05%
2020/12/01	1	33.50	3	33.62	33.80	-2	3,678	-0.05%
2020/11/30	1	32.95	0	0.00	33.20	1	3,660	0.03%
2020/11/27	0	0.00	1	33.20	33.10	-1	3,666	-0.03%
2020/11/26	1	33.45	0	0.00	33.50	1	3,655	0.03%
2020/11/25	0	0.00	4	33.35	33.50	-4	3,482	-0.11%
2020/11/24	0	0.00	1	33.75	32.70	-1	3,412	-0.03%
2020/11/23	1	33.40	6	33.42	33.60	-5	3,392	-0.15%
2020/11/20	1	32.85	1	32.95	32.95	0	3,325	0.00%
2020/11/19	1	32.80	1	32.90	32.95	0	3,350	0.00%
2020/11/18	1	32.60	3	32.40	32.80	-2	3,348	-0.06%
2020/11/17	1	31.80	1	32.30	32.00	0	3,323	0.00%
2020/11/16	1	32.05	1	32.75	32.20	0	3,362	0.00%
2020/11/13	1	32.25	1	31.75	32.40	0	3,341	0.00%
2020/11/12	3	31.73	0	0.00	31.75	3	3,258	0.09%
2020/11/11	0	0.00	1	31.40	31.45	-1	3,224	-0.03%
2020/11/10	1	31.30	1	31.90	31.45	0	3,214	0.00%
2020/11/09	1	30.85	0	0.00	31.00	1	3,126	0.03%
2020/11/06	17	31.40	106	30.83	30.40	-89	3,099	-2.87%	大賣/
2020/11/05	1	31.20	1	30.95	31.30	0	3,055	0.00%
2020/11/04	17	30.66	2	30.60	30.90	15	3,079	0.49%
2020/11/03	65	30.51	0	0.00	30.55	65	3,096	2.10%
2020/11/02	9	30.10	0	0.00	30.10	9	3,237	0.28%
2020/10/30	0	0.00	1	30.55	30.65	-1	3,311	-0.03%
2020/10/27	0	0.00	24	31.20	31.40	-24	3,385	-0.71%
2020/10/26	0	31.55	1	32.10	31.55	-1	3,405	-0.03%
2020/10/23	1	32.05	1	32.25	32.05	0	3,409	0.00%
2020/10/22	0.6	31.90	1	31.70	32.00	-0.4	3,379	-0.01%
2020/10/21	2.4	31.89	0	0.00	31.90	2.4	3,366	0.07%
2020/10/20	1	32.20	2	32.33	31.80	-1	3,416	-0.03%
2020/10/19	1	32.10	0	0.00	32.25	1	3,462	0.03%
2020/10/16	27	32.99	20	32.82	32.05	7	3,447	0.20%
2020/10/15	78	34.17	78	33.93	33.45	0	3,365	0.00%
2020/10/14	3	32.87	4	31.99	34.00	-1	3,042	-0.03%
2020/10/13	2.5	31.00	1	31.25	31.15	1.5	2,893	0.05%
2020/10/12	24.5	30.62	0	0.00	30.90	24.5	2,877	0.85%
2020/10/08	0	0.00	1	30.95	30.30	-1	2,923	-0.03%
2020/10/07	11	30.66	1	30.55	30.75	10	3,062	0.33%
2020/10/06	5	30.38	0	0.00	30.20	5	3,140	0.16%
2020/10/05	1	30.10	0	0.00	29.90	1	3,411	0.03%
2020/09/30	10	30.05	0	0.00	30.05	10	3,806	0.26%
2020/09/29	10	30.20	1	30.30	29.85	9	3,912	0.23%
2020/09/28	1	30.00	0	0.00	30.05	1	3,993	0.03%
2020/09/24	0	0.00	1	31.15	30.35	-1	4,102	-0.02%
2020/09/23	1	31.55	0	0.00	31.60	1	4,077	0.02%
2020/09/22	0	30.65	0	0.00	30.85	0	4,087	0.00%
2020/09/21	0	0.00	1	31.35	31.10	-1	4,119	-0.02%
2020/09/18	1	31.25	1	31.50	31.35	0	4,157	0.00%
2020/09/17	1	31.20	3	31.68	31.25	-2	4,262	-0.05%
2020/09/16	2	31.13	1	31.25	31.20	1	4,222	0.02%
2020/09/15	1	30.80	1	30.85	30.95	0	4,218	0.00%
2020/09/14	1	30.80	0	0.00	30.90	1	4,228	0.02%
2020/09/11	0	0.00	1	30.30	29.80	-1	4,237	-0.02%
2020/09/10	0.5	30.20	1	31.00	30.20	-0.5	4,249	-0.01%
2020/09/09	1.5	30.51	1	30.40	30.55	0.5	4,244	0.01%
2020/09/08	1	30.50	0	0.00	30.60	1	4,253	0.02%
2020/09/07	11	32.94	11	32.55	30.20	0	4,192	0.00%
2020/09/04	0	0.00	1	29.75	30.60	-1	3,890	-0.03%
2020/09/03	1	30.10	1	30.80	30.20	0	3,859	0.00%
2020/09/02	1	30.20	1	30.20	30.40	0	3,819	0.00%
2020/09/01	1	29.85	3	30.03	30.00	-2	3,806	-0.05%
2020/08/31	0	0.00	1	29.75	29.55	-1	3,825	-0.03%
2020/08/28	1	29.55	0	0.00	29.55	1	3,871	0.03%
2020/08/27	0	0.00	1	30.00	29.65	-1	3,881	-0.03%
2020/08/26	1.1	29.44	1	29.60	29.50	0.1	3,882	0.00%
2020/08/25	0.9	29.55	1	29.70	29.60	-0.1	3,964	0.00%
2020/08/24	1	28.90	0	0.00	29.05	1	3,907	0.03%
2020/08/20	0	0.00	5	27.52	27.80	-5	3,881	-0.13%
2020/08/18	0	0.00	2	29.50	29.10	-2	3,776	-0.05%
2020/08/17	2	29.35	1	29.50	29.45	1	3,796	0.03%
2020/08/14	1	29.00	0	0.00	29.25	1	3,858	0.03%
2020/08/13	3	29.20	0	0.00	28.90	3	3,891	0.08%
2020/08/11	0	0.00	1	28.90	29.00	-1	3,873	-0.03%
2020/08/10	0	0.00	8	29.85	29.25	-8	3,864	-0.21%
2020/08/06	0	0.00	3	30.87	30.00	-3	3,821	-0.08%
2020/08/05	11	31.76	4	31.13	31.95	7	3,676	0.19%
2020/08/04	3	30.30	6	30.47	30.45	-3	3,598	-0.08%
2020/08/03	5.4	30.07	0	0.00	30.30	5.4	3,586	0.15%
2020/07/31	0.6	29.75	2	29.98	29.80	-1.4	3,565	-0.04%
2020/07/30	7	29.62	3	30.10	30.10	4	3,563	0.11%
2020/07/29	0	0.00	1	28.30	29.00	-1	3,552	-0.03%
2020/07/28	0.9	28.00	0	0.00	28.05	0.9	3,565	0.03%
2020/07/27	0.1	28.95	1	29.05	29.00	-0.9	3,563	-0.03%
2020/07/24	0	0.00	2	30.85	29.85	-2	3,558	-0.06%
2020/07/23	5	30.60	6	30.57	30.85	-1	3,518	-0.03%
2020/07/22	2.2	29.70	1	29.55	29.80	1.2	3,549	0.03%
2020/07/21	0.8	29.30	0	0.00	29.40	0.8	3,674	0.02%
2020/07/17	0	0.00	1	30.15	28.95	-1	3,698	-0.03%
2020/07/16	1	29.80	1	30.55	29.90	0	3,642	0.00%
2020/07/15	1	30.05	7	31.89	30.15	-6	3,675	-0.16%
2020/07/14	7	31.44	2	31.40	31.50	5	3,644	0.14%
2020/07/13	2	30.80	0	0.00	31.00	2	3,544	0.06%
2020/07/10	1	30.70	1	33.30	30.80	0	3,478	0.00%
2020/07/09	1	32.40	2	31.65	32.80	-1	3,225	-0.03%
2020/07/08	2	29.40	0	0.00	29.85	2	2,833	0.07%
2020/07/07	0	0.00	2	29.00	28.30	-2	2,771	-0.07%
2020/07/06	2	28.10	2	28.70	28.30	0	2,705	0.00%
2020/07/03	2	28.35	4	27.66	28.50	-2	2,655	-0.08%
2020/07/02	2	27.00	1	27.30	27.10	1	2,633	0.04%
2020/07/01	1	27.15	1	27.00	27.20	0	2,704	0.00%
2020/06/30	1	28.00	1	28.20	28.10	0	2,656	0.00%
2020/06/29	2.3	28.05	2	28.15	28.05	0.3	2,600	0.01%
2020/06/24	2.7	28.40	8	28.74	28.50	-5.3	2,547	-0.21%
2020/06/23	2	28.00	6	28.18	28.15	-4	2,437	-0.16%
2020/06/22	3	27.75	0	0.00	27.95	3	2,405	0.12%
2020/06/19	2	27.70	4	28.20	27.45	-2	2,420	-0.08%
2020/06/18	2	27.90	2	28.00	28.10	0	2,391	0.00%
2020/06/17	3	27.53	6	27.85	27.70	-3	2,356	-0.13%
2020/06/16	3	27.30	0	0.00	27.50	3	2,342	0.13%
2020/06/15	0	0.00	2	27.00	27.05	-2	2,366	-0.08%
2020/06/12	2	26.75	0	0.00	26.95	2	2,378	0.08%
2020/06/11	0.3	26.80	2	27.43	27.05	-1.7	2,400	-0.07%
2020/06/10	1.7	27.20	0	0.00	27.30	1.7	2,402	0.07%
2020/06/09	0	0.00	1	27.50	27.45	-1	2,464	-0.04%
2020/06/08	5	27.25	2	28.00	27.25	3	2,474	0.12%
2020/06/05	6.1	27.80	3	28.22	27.70	3.1	2,465	0.13%
2020/06/04	6.2	27.63	5	27.49	27.85	1.2	2,467	0.05%
2020/06/03	1.7	27.15	2	27.55	27.25	-0.3	2,575	-0.01%
2020/06/02	2.9	27.18	2	27.53	27.25	0.9	2,617	0.03%
2020/06/01	3.8	27.38	0	0.00	27.45	3.8	2,579	0.15%
2020/05/29	0.3	26.60	1	26.15	26.70	-0.7	2,483	-0.03%
2020/05/28	0.1	26.20	2	26.78	26.20	-1.9	2,475	-0.08%
2020/05/27	2.9	26.75	0	0.00	26.95	2.9	2,441	0.12%
2020/05/26	0.1	26.50	1	26.60	26.50	-0.9	2,418	-0.04%
2020/05/25	0.9	26.35	0	0.00	26.40	0.9	2,400	0.04%
2020/05/22	1	26.75	3	26.68	26.20	-2	2,390	-0.08%
2020/05/21	2	26.80	11	26.97	27.00	-9	2,353	-0.38%
2020/05/20	1	26.40	2	25.45	26.55	-1	2,277	-0.04%
2020/05/19	2	25.25	0	0.00	25.30	2	2,233	0.09%
2020/05/18	0	0.00	1	25.35	25.05	-1	2,228	-0.04%
2020/05/15	1.9	25.43	1	25.75	25.25	0.9	2,223	0.04%
2020/05/14	0	0.00	0.4	25.45	25.45	-0.4	2,213	-0.02%
2020/05/13	1.4	26.13	1	26.30	26.15	0.4	2,197	0.02%
2020/05/12	0.1	26.15	11	26.16	26.15	-10.9	2,187	-0.50%
2020/05/11	0.9	26.10	1	26.35	26.15	-0.1	2,182	-0.01%
2020/05/08	1	26.15	1	26.90	26.15	0	2,167	0.00%
2020/05/07	1	26.35	0	0.00	26.40	1	2,153	0.05%
2020/05/06	0	0.00	1	26.20	25.85	-1	2,128	-0.05%
2020/05/05	1	26.65	0	0.00	26.65	1	2,072	0.05%
2020/04/29	0	0.00	1	26.45	26.40	-1	1,984	-0.05%
2020/04/28	0	26.30	3	26.42	26.30	-3	1,964	-0.15%
2020/04/27	6	26.65	3	26.70	26.60	3	1,956	0.15%
2020/04/24	0	0.00	2.4	25.41	26.50	-2.4	1,848	-0.13%
2020/04/23	2.4	25.30	2	25.10	25.40	0.4	1,696	0.02%
2020/04/22	4	24.61	3	24.48	24.85	1	1,624	0.06%
2020/04/21	1.2	24.91	2	25.13	24.35	-0.8	1,610	-0.05%
2020/04/20	1.8	24.95	2	25.45	25.05	-0.2	1,581	-0.01%
2020/04/17	2	24.85	0	0.00	25.00	2	1,512	0.13%
2020/04/15	0	0.00	1	24.55	24.15	-1	1,410	-0.07%
2020/04/14	1	24.20	0	0.00	24.30	1	1,390	0.07%
2020/04/10	2	24.00	2	24.20	24.00	0	1,353	0.00%
2020/04/07	0	0.00	2	24.43	23.70	-2	1,253	-0.16%
2020/04/06	6	22.53	9	22.31	23.95	-3	1,182	-0.25%
2020/04/01	4	21.80	2	21.53	21.80	2	1,093	0.18%
2020/03/31	2	21.45	6	21.88	21.45	-4	1,084	-0.37%
2020/03/30	6	21.57	2	21.68	21.75	4	1,084	0.37%
2020/03/27	3	22.37	3	22.13	21.90	0	1,110	0.00%
2020/03/26	1	21.75	2	21.65	21.75	-1	1,152	-0.09%
2020/03/25	3	22.10	5	21.84	22.00	-2	1,144	-0.17%
2020/03/24	6	21.02	2	21.08	20.95	4	1,099	0.36%
2020/03/23	5	20.04	7	20.14	20.15	-2	1,094	-0.18%
2020/03/20	6	21.08	3	21.13	21.00	3	1,115	0.27%
2020/03/18	0	0.00	1	22.30	21.80	-1	1,070	-0.09%
2020/03/17	2	20.70	3	21.48	21.90	-1	1,045	-0.10%
2020/03/16	1	22.05	2	22.55	21.25	-1	1,049	-0.10%
2020/03/13	3	21.55	1	21.90	22.10	2	1,036	0.19%
2020/03/12	3	22.60	2	21.50	21.50	1	966	0.10%
2020/03/11	2	24.35	0	0.00	23.50	2	941	0.21%
2020/03/10	5	24.14	4	24.11	24.00	1	925	0.11%
2020/03/09	1	25.70	13	26.28	25.60	-12	866	-1.38%
2020/03/06	0	0.00	2	22.65	24.85	-2	701	-0.29%
2020/03/05	2	22.60	3.2	22.71	22.60	-1.2	635	-0.18%
2020/03/04	3.2	22.40	3	22.70	22.40	0.2	635	0.02%
2020/03/03	3.5	22.40	5	22.28	22.40	-1.5	641	-0.23%
2020/03/02	7.5	21.55	5	21.77	21.65	2.5	633	0.39%
2020/02/27	4	22.40	5	22.19	21.90	-1	629	-0.16%
2020/02/26	4	22.40	3	22.62	22.60	1	623	0.16%
2020/02/25	1	22.35	1	22.55	22.60	0	624	0.00%
2020/02/24	1	22.90	1	22.80	22.70	0	624	0.00%
2020/02/21	1.1	23.09	1	23.30	23.05	0.1	625	0.02%
2020/02/20	1.9	23.20	1	23.20	23.30	0.9	626	0.14%
2020/02/19	2	22.85	2	22.98	23.00	0	628	0.00%
2020/02/18	0	0.00	3	22.83	22.90	-3	629	-0.48%
2020/02/17	1	22.85	0	0.00	22.90	1	632	0.16%
2020/02/14	2	22.95	0	0.00	23.05	2	635	0.31%
2020/02/13	1	22.90	5	23.20	22.95	-4	635	-0.63%
2020/02/12	4.4	23.00	1	22.90	23.00	3.4	638	0.53%
2020/02/11	1.6	22.90	3	22.75	22.95	-1.4	638	-0.22%
2020/02/10	4	22.55	2	22.45	22.60	2	642	0.31%
2020/02/07	2	23.05	3	23.23	23.00	-1	650	-0.15%
2020/02/06	4	23.21	5	23.30	23.35	-1	694	-0.14%
2020/02/05	4.4	22.98	4	23.10	23.00	0.4	713	0.06%
2020/02/04	4.6	22.74	4	22.56	22.90	0.6	714	0.08%
2020/02/03	4	22.19	4	22.16	22.05	0	716	0.00%
2020/01/31	3.5	23.55	2	23.50	23.60	1.5	705	0.21%
2020/01/30	3	23.75	4.5	23.65	23.65	-1.5	701	-0.21%
2020/01/20	2	26.15	2	26.33	26.25	0	682	0.00%
2020/01/17	2	26.20	2	26.40	26.30	0	681	0.00%
2020/01/16	2.2	26.15	0	0.00	26.35	2.2	682	0.32%
2020/01/15	0	0.00	2	26.45	26.30	-2	685	-0.29%
2020/01/14	3	26.27	4	26.40	26.40	-1	684	-0.15%
2020/01/13	3	26.30	0	0.00	26.40	3	684	0.44%
2020/01/10	0	0.00	3	26.07	25.90	-3	681	-0.44%
2020/01/09	3	25.95	0	0.00	26.05	3	679	0.44%
2020/01/07	0	0.00	45	26.09	26.00	-45	726	-6.19%
2020/01/06	2	26.30	0	0.00	26.25	2	726	0.28%
2020/01/03	0	0.00	2	26.95	26.60	-2	727	-0.28%
2020/01/02	2	26.70	3	26.80	26.80	-1	736	-0.14%
2019/12/31	3	26.70	0	0.00	26.85	3	743	0.40%
2019/12/30	0	0.00	2	27.08	26.70	-2	748	-0.27%
2019/12/27	2	26.75	4	26.99	26.95	-2	759	-0.26%
2019/12/26	8	26.90	2	27.10	26.95	6	767	0.78%
2019/12/25	42	26.90	2	27.00	26.90	40	772	5.18%
2019/12/24	0	0.00	22	27.41	27.00	-22	777	-2.83%
2019/12/23	8	27.19	13	27.38	27.60	-5	752	-0.66%
2019/12/20	13	26.96	0	0.00	26.85	13	685	1.90%
2019/12/19	3.1	26.86	1	26.95	26.80	2.1	690	0.31%
2019/12/18	0.9	26.90	3	27.10	27.00	-2.1	696	-0.31%
2019/12/17	15	26.98	4	27.33	27.05	11	707	1.55%
2019/12/16	4	27.15	2	26.60	27.30	2	770	0.26%
2019/12/13	2	26.40	2	26.85	26.55	0	806	0.00%
2019/12/12	2	26.45	2	26.78	26.60	0	807	0.00%
2019/12/11	1.9	26.55	1	26.90	26.60	0.9	791	0.11%
2019/12/10	1.1	26.65	0	0.00	26.70	1.1	754	0.15%
2019/12/09	0	0.00	1	26.10	25.90	-1	739	-0.14%
2019/12/06	0	0.00	3	26.23	25.90	-3	745	-0.40%
2019/12/05	4.4	26.18	1	26.00	26.30	3.4	754	0.45%
2019/12/04	1.6	25.78	2	25.90	25.80	-0.4	789	-0.05%
2019/12/03	1.5	25.90	1	25.95	26.00	0.5	853	0.06%
2019/12/02	0.5	25.70	0	0.00	25.75	0.5	906	0.06%
2019/11/29	0	0.00	1	26.50	26.15	-1	915	-0.11%
2019/11/28	1	26.35	3	26.72	26.50	-2	923	-0.22%
2019/11/27	3	26.35	1	26.20	26.55	2	936	0.21%
2019/11/26	0.8	25.95	1	26.15	26.00	-0.2	1,071	-0.02%
2019/11/25	0.2	25.90	1	26.25	25.95	-0.8	1,107	-0.07%
2019/11/22	1	26.00	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.20	0	0.00	26.30	1	1,128	0.09%
2019/11/20	0	0.00	1	26.70	26.30	-1	1,137	-0.09%
2019/11/19	0.8	26.65	0	0.00	26.70	0.8	1,146	0.07%
2019/11/18	0.2	26.70	2	26.45	26.80	-1.8	1,163	-0.15%
2019/11/15	2	26.48	0	0.00	26.50	2	1,230	0.16%
2019/11/13	0	0.00	2	26.80	26.70	-2	1,271	-0.16%
2019/11/12	2	26.75	0	0.00	26.90	2	1,271	0.16%
2019/11/11	10	26.55	1.1	27.06	26.55	8.9	1,288	0.69%
2019/11/08	1.1	26.75	1	26.80	26.85	0.1	1,302	0.00%
2019/11/07	1	26.70	0	0.00	26.75	1	1,315	0.08%
2019/11/06	0	0.00	2	27.40	26.90	-2	1,318	-0.15%
2019/11/05	2	27.25	2	27.28	27.40	0	1,321	0.00%
2019/11/04	2	27.10	0	0.00	27.25	2	1,280	0.16%
2019/10/31	0	0.00	1	26.70	26.15	-1	1,277	-0.08%
2019/10/30	1.3	26.50	1	26.60	26.60	0.3	1,277	0.02%
2019/10/29	0.7	26.45	1	27.10	26.50	-0.3	1,288	-0.02%
2019/10/28	1	26.60	0	0.00	26.70	1	1,304	0.08%
2019/10/22	0	0.00	1	27.10	26.90	-1	1,522	-0.07%
2019/10/21	1	26.90	1	27.10	27.00	0	1,528	0.00%
2019/10/18	1	26.90	1	27.15	27.00	0	1,532	0.00%
2019/10/17	1	27.10	0	0.00	27.20	1	1,536	0.07%
2019/10/16	2	27.13	3	27.82	27.05	-1	1,537	-0.07%
2019/10/15	1	27.30	1	26.50	27.45	0	1,503	0.00%
2019/10/14	2	26.25	1	26.40	26.40	1	1,499	0.07%
2019/10/08	0	0.00	1	27.60	26.75	-1	1,488	-0.07%
2019/10/07	1	27.35	1	28.10	27.45	0	1,476	0.00%
2019/10/04	1	27.80	0	0.00	27.90	1	1,469	0.07%
2019/10/03	0	0.00	1	27.65	28.10	-1	1,463	-0.07%
2019/10/02	1	27.85	1	27.45	28.00	0	1,452	0.00%
2019/10/01	1	27.50	0	0.00	27.50	1	1,442	0.07%
2019/09/27	0	0.00	2	27.55	27.20	-2	1,445	-0.14%
2019/09/23	2	28.10	0	0.00	28.00	2	1,439	0.14%
2019/09/19	2	28.50	2	28.70	28.25	0	1,419	0.00%
2019/09/18	0	0.00	2	27.65	28.05	-2	1,348	-0.15%
2019/09/11	2	27.15	0	0.00	27.00	2	1,310	0.15%
2019/09/09	0	0.00	1	27.65	27.10	-1	1,298	-0.08%
2019/09/06	1	27.45	0	0.00	27.45	1	1,283	0.08%
2019/09/05	20	28.48	2	28.60	28.25	18	1,242	1.45%
2019/09/04	0	0.00	4	28.13	28.45	-4	1,178	-0.34%
2019/09/02	0	0.00	2	27.55	27.70	-2	1,129	-0.18%
2019/08/30	3.6	27.49	0	0.00	27.30	3.6	1,123	0.32%
2019/08/29	4.4	28.32	3	28.90	27.75	1.4	1,113	0.13%
2019/08/28	2	28.05	5	28.00	28.20	-3	972	-0.31%
2019/08/27	1	27.50	1	27.75	27.55	0	936	0.00%
2019/08/23	0	0.00	28	27.47	27.70	-28	914	-3.06%
2019/08/22	2	27.60	0	0.00	27.70	2	904	0.22%
2019/08/21	2	27.60	1	27.85	27.60	1	893	0.11%
2019/08/20	8	27.66	5	27.94	27.40	3	885	0.34%
2019/08/19	2	27.40	2	26.55	27.55	0	814	0.00%
2019/08/16	2	26.33	1	26.55	26.30	1	774	0.13%
2019/08/15	1	26.15	0	0.00	26.20	1	773	0.13%
2019/08/13	1	26.25	1	26.55	26.50	0	765	0.00%
2019/08/12	0	0.00	1	25.70	26.65	-1	757	-0.13%
2019/08/08	1	25.50	0	0.00	25.40	1	763	0.13%
2019/08/06	0	0.00	1	24.55	25.00	-1	746	-0.13%
2019/08/05	3	25.17	2	25.33	25.10	1	747	0.13%
2019/08/02	0	0.00	1	25.90	25.40	-1	746	-0.13%
2019/07/31	4	26.98	4	26.93	26.80	0	742	0.00%
2019/07/30	1	26.90	11	27.00	26.95	-10	736	-1.36%
2019/07/29	1	26.90	1	26.85	26.85	0	728	0.00%
2019/07/26	3	28.17	5	27.75	27.40	-2	736	-0.27%
2019/07/25	5	27.30	2	26.40	28.00	3	620	0.48%
2019/07/24	1.6	25.99	1	26.00	26.05	0.6	540	0.11%
2019/07/23	1.4	25.75	1	25.65	25.85	0.4	567	0.07%
2019/07/22	1	25.40	0	0.00	25.55	1	581	0.17%
2019/07/17	0	0.00	1	26.05	26.00	-1	800	-0.12%
2019/07/16	3.6	25.97	3	26.05	26.05	0.6	869	0.06%
2019/07/15	0.4	25.95	1	26.10	26.05	-0.6	862	-0.06%
2019/07/12	1	25.75	0	0.00	25.90	1	880	0.11%
2019/07/11	0	0.00	1	25.80	25.80	-1	947	-0.11%
2019/07/05	0	0.00	2	26.13	26.00	-2	996	-0.20%
2019/07/04	2	25.95	3	25.75	26.00	-1	996	-0.10%
2019/07/03	4	26.54	1	26.70	26.55	3	989	0.30%
2019/07/02	0	0.00	3	26.57	26.75	-3	980	-0.31%
2019/07/01	3	26.50	0	0.00	26.50	3	973	0.31%
2019/06/28	0	0.00	1	26.65	26.40	-1	968	-0.10%
2019/06/27	1	26.45	1	26.50	26.45	0	971	0.00%
2019/06/26	1	26.35	0	0.00	26.35	1	971	0.10%
2019/06/25	0	0.00	1	26.85	26.10	-1	975	-0.10%
2019/06/24	2	26.40	1	26.45	26.70	1	953	0.10%
2019/06/21	0	0.00	3	26.23	26.15	-3	938	-0.32%
2019/06/20	3	26.05	3	26.20	26.05	0	938	0.00%
2019/06/19	3	25.67	1	25.55	25.65	2	925	0.22%
2019/06/18	1	25.35	1	25.35	25.35	0	925	0.00%
2019/06/17	1	25.40	0	0.00	25.35	1	925	0.11%
2019/06/12	0	0.00	2	25.75	25.45	-2	932	-0.21%
2019/06/11	3	25.62	1	25.70	25.65	2	931	0.21%
2019/06/10	0	0.00	1	25.30	25.50	-1	916	-0.11%
2019/06/06	1	25.00	1	25.00	25.00	0	911	0.00%
2019/06/05	1	24.95	0	0.00	24.95	1	907	0.11%
2019/05/31	0	0.00	1	24.15	24.55	-1	906	-0.11%
2019/05/30	2	23.95	3	24.15	24.10	-1	915	-0.11%
2019/05/29	2	23.90	1	23.95	23.95	1	919	0.11%
2019/05/28	1	24.05	0	0.00	24.05	1	925	0.11%
2019/05/22	0	0.00	2	24.20	23.90	-2	995	-0.20%
2019/05/21	2	23.95	0	0.00	23.95	2	998	0.20%
2019/05/03	0	0.00	1	27.30	27.05	-1	1,015	-0.10%
2019/04/29	1	26.80	0	0.00	26.05	1	1,009	0.10%
2019/04/26	10	26.95	0	0.00	27.00	10	977	1.02%
2019/04/25	0	0.00	1	27.05	27.35	-1	955	-0.10%
2019/04/24	0	27.35	7	28.00	27.45	-7	931	-0.75%
2019/04/18	0	0.00	1	25.80	25.10	-1	655	-0.15%
2019/04/17	1	25.70	0	0.00	25.70	1	655	0.15%
2019/03/12	0	0.00	1	24.85	24.65	-1	579	-0.17%
2019/03/06	0	0.00	2	25.85	25.70	-2	713	-0.28%
2019/03/05	0	0.00	2	25.33	25.75	-2	716	-0.28%
2019/03/04	10	25.44	0	0.00	25.45	10	705	1.42%
2019/02/15	0	0.00	1	25.05	25.25	-1	636	-0.16%
2019/02/12	1	24.10	2	24.40	24.25	-1	600	-0.17%
2019/02/11	1	24.30	0	0.00	24.45	1	599	0.17%
2019/01/25	1	24.30	0	0.00	24.35	1	602	0.17%
2019/01/24	0	0.00	1	24.15	24.05	-1	613	-0.16%
2019/01/23	1	24.10	0	0.00	24.10	1	623	0.16%
2019/01/21	0	0.00	2	23.70	24.30	-2	612	-0.33%
2019/01/18	2	23.40	0	0.00	23.40	2	612	0.33%
2019/01/16	0	0.00	1	23.45	23.50	-1	638	-0.16%
2019/01/15	1	23.30	0	0.00	23.35	1	644	0.16%
2019/01/08	0	0.00	2	23.45	24.30	-2	632	-0.32%
2019/01/07	2	23.55	0	0.00	23.55	2	627	0.32%
2019/01/02	0	0.00	1	22.70	22.60	-1	651	-0.15%
2018/12/28	1	22.35	1	22.35	22.35	0	659	0.00%
2018/12/27	1	22.40	0	0.00	22.40	1	684	0.15%
2018/12/26	0	0.00	2	22.50	22.25	-2	688	-0.29%
2018/12/25	2	22.30	2	22.38	22.30	0	692	0.00%
2018/12/24	2	22.75	0	0.00	22.75	2	694	0.29%
2018/12/20	0	0.00	1	23.25	22.55	-1	703	-0.14%
2018/12/19	1	23.25	0	0.00	23.25	1	706	0.14%
2018/12/13	0	0.00	2	24.40	24.00	-2	760	-0.26%
2018/12/12	2	24.35	0	0.00	24.35	2	800	0.25%
2018/12/04	0.2	25.95	2	26.00	25.95	-1.8	1,008	-0.18%
2018/12/03	4	25.29	3	25.13	25.60	1	1,000	0.10%
2018/11/30	0.1	24.40	0	0.00	24.40	0.1	980	0.01%
2018/11/28	0	0.00	4	23.96	24.60	-4	955	-0.42%
2018/11/27	2	23.75	1	23.65	23.75	1	954	0.10%
2018/11/26	3	23.87	0	0.00	23.70	3	962	0.31%
2018/11/23	1	24.00	1	23.60	23.80	0	1,028	0.00%
2018/11/22	0	0.00	6	23.47	23.30	-6	1,038	-0.58%
2018/11/21	5	23.20	0	0.00	23.35	5	1,040	0.48%
2018/11/19	1	23.65	1	23.85	23.80	0	1,051	0.00%
2018/11/16	0	0.00	2	22.70	23.05	-2	1,043	-0.19%
2018/11/15	2	22.48	1	22.30	22.35	1	1,059	0.09%
2018/11/14	1	22.45	0	0.00	22.45	1	1,079	0.09%
2018/11/09	0.1	22.80	2	22.60	22.80	-1.9	1,208	-0.16%
2018/11/08	2	22.65	3	22.95	22.65	-1	1,208	-0.08%
2018/11/07	4	22.68	4	22.61	22.70	0	1,207	0.00%
2018/11/06	10	23.02	7	22.98	22.40	3	1,212	0.25%
2018/11/05	0	0.00	3	23.17	23.50	-3	1,208	-0.25%
2018/11/02	4	23.23	1	23.15	23.25	3	1,207	0.25%
2018/11/01	6	23.18	8	23.23	22.90	-2	1,203	-0.17%
2018/10/31	8	22.46	8	22.36	23.05	0	1,184	0.00%
2018/10/30	2	21.75	2	21.75	21.80	0	1,169	0.00%
2018/10/29	2	21.70	0	0.00	21.70	2	1,169	0.17%
2018/10/26	1	22.40	1	21.85	21.25	0	1,163	0.00%
2018/10/25	1	22.30	1	22.35	22.20	0	1,157	0.00%
2018/10/22	1	23.20	2	23.15	23.50	-1	1,151	-0.09%
2018/10/19	1	22.80	0	0.00	23.05	1	1,152	0.09%
2018/10/18	0	0.00	2	23.55	23.40	-2	1,153	-0.17%
2018/10/17	2	23.55	0	0.00	23.55	2	1,171	0.17%
2018/10/16	2	22.85	2	23.00	23.45	0	1,178	0.00%
2018/10/15	0	0.00	3	22.70	23.05	-3	1,179	-0.25%
2018/10/12	26	22.56	23	22.64	22.65	3	1,174	0.26%
2018/10/11	1	23.80	1	23.70	23.70	0	1,145	0.00%
2018/10/03	0	0.00	1	30.25	30.15	-1	1,154	-0.09%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/09/25	0.6	30.15	1	30.35	30.15	-0.4	1,295	-0.03%
2018/09/12	5	26.70	2	27.00	26.35	3	1,288	0.23%
2018/09/11	2	26.60	0	0.00	26.60	2	1,285	0.16%
2018/09/06	3	29.03	0	0.00	28.15	3	1,388	0.22%
2018/09/05	0	0.00	3	28.93	29.70	-3	1,405	-0.21%
2018/09/04	3	28.82	6	29.13	28.85	-3	1,423	-0.21%
2018/09/03	1.1	28.92	5	29.53	28.75	-3.9	1,412	-0.28%
2018/08/31	9.9	28.81	1	28.80	29.20	8.9	1,386	0.64%
2018/08/30	0	0.00	1	28.55	28.45	-1	1,365	-0.07%
2018/08/29	11	28.58	1	28.20	28.45	10	1,365	0.73%
2018/08/28	1	28.00	0	0.00	28.00	1	1,318	0.08%
2018/08/24	0	0.00	1	28.00	27.60	-1	1,349	-0.07%
2018/08/23	1	27.65	10	28.05	27.65	-9	1,352	-0.67%
2018/08/22	0.1	27.95	1	27.95	28.10	-0.9	1,350	-0.07%
2018/08/21	10.9	28.55	0	0.00	28.00	10.9	1,348	0.81%
2018/08/20	0	0.00	1	27.50	27.60	-1	1,290	-0.08%
2018/08/17	0	0.00	3	27.13	27.05	-3	1,275	-0.24%
2018/08/16	3	26.95	0	0.00	26.95	3	1,273	0.24%
2018/08/15	0	0.00	4	27.01	26.75	-4	1,272	-0.31%
2018/08/14	7	27.00	2	26.95	27.10	5	1,272	0.39%
2018/08/13	0	0.00	2	27.10	26.80	-2	1,273	-0.16%
2018/08/10	2	28.00	1	27.75	27.70	1	1,261	0.08%
2018/08/09	2	28.35	3	28.45	28.45	-1	1,246	-0.08%
2018/08/08	3	27.95	0	0.00	28.10	3	1,163	0.26%
2018/08/06	0	0.00	3	27.10	26.85	-3	1,146	-0.26%
2018/08/03	3	26.80	0	0.00	26.80	3	1,151	0.26%
2018/08/02	0	0.00	2	27.10	26.55	-2	1,154	-0.17%
2018/08/01	2	26.85	0	0.00	26.85	2	1,158	0.17%
2018/07/30	0	0.00	3	26.85	26.55	-3	1,152	-0.26%
2018/07/27	3	26.75	1	26.75	26.75	2	1,151	0.17%
2018/07/26	1	26.60	0	0.00	26.60	1	1,151	0.09%
2018/07/25	0	0.00	3	26.90	26.60	-3	1,152	-0.26%
2018/07/24	3	26.55	1	26.50	26.55	2	1,152	0.18%
2018/07/23	0.1	26.45	1	26.80	26.35	-0.9	1,161	-0.08%
2018/07/20	2.2	26.89	3	27.12	26.75	-0.8	1,188	-0.07%
2018/07/19	2.7	26.79	2	26.85	26.85	0.7	1,193	0.06%
2018/07/18	2	26.65	0	0.00	26.65	2	1,203	0.17%
2018/07/16	0	0.00	4	27.29	27.00	-4	1,205	-0.33%
2018/07/13	4	27.30	2	27.35	27.30	2	1,203	0.17%
2018/07/12	2	27.00	0	0.00	27.00	2	1,192	0.17%
2018/07/09	0	0.00	5	26.30	26.25	-5	1,202	-0.42%
2018/07/06	5	26.65	2	26.58	26.65	3	1,201	0.25%
2018/06/27	0	0.00	1	28.22	28.85	-1	1,059	-0.10%
2018/06/26	1	28.00	0	0.00	28.10	1	1,044	0.10%
2018/06/19	0	0.00	10	29.20	28.80	-10	1,081	-0.92%
2018/06/15	15	28.80	0	0.00	28.80	15	1,084	1.38%
2018/06/14	15	29.68	1	29.30	29.30	14	1,058	1.32%
2018/06/13	2	29.20	12	28.84	29.20	-10	943	-1.06%
2018/06/12	1	28.85	0	0.00	29.00	1	879	0.11%
2018/06/11	0	0.00	1	28.15	27.85	-1	894	-0.11%
2018/06/08	1	28.00	1	28.15	28.05	0	904	0.00%
2018/06/07	1	27.95	4	28.45	27.95	-3	916	-0.33%
2018/06/06	4.2	28.10	1	28.20	28.10	3.2	898	0.35%
2018/06/05	3.8	27.84	7	27.82	27.85	-3.2	887	-0.36%
2018/06/04	7	27.80	7.1	27.55	27.80	-0.1	871	-0.01%
2018/06/01	7.4	27.32	3	27.05	27.20	4.4	852	0.51%
2018/05/31	2.6	26.79	5	26.85	26.80	-2.4	841	-0.28%
2018/05/29	0	0.00	6	27.07	27.15	-6	841	-0.71%
2018/05/28	1.2	27.22	5	27.08	27.25	-3.8	837	-0.45%
2018/05/25	4.8	26.78	11	26.90	26.80	-6.2	829	-0.75%
2018/05/24	1	26.50	0	0.00	26.50	1	813	0.12%
2018/05/22	0	0.00	2	26.40	26.35	-2	817	-0.24%
2018/05/21	7	26.39	1	26.35	26.35	6	819	0.73%
2018/05/18	1	26.00	0	0.00	26.00	1	826	0.12%
2018/05/15	0	0.00	2	26.10	26.10	-2	860	-0.23%
2018/05/14	2	26.05	6	26.21	25.95	-4	926	-0.43%
2018/05/11	1	26.35	2	26.75	26.35	-1	933	-0.11%
2018/05/10	2	26.55	4	26.80	26.55	-2	944	-0.21%
2018/05/09	4	26.65	2	26.65	26.65	2	961	0.21%
2018/05/08	2	26.50	1	26.55	26.50	1	974	0.10%
2018/05/07	1	26.35	0	0.00	26.35	1	1,068	0.09%
2018/05/02	0	0.00	3	26.40	26.35	-3	1,110	-0.27%
2018/04/30	3	26.25	2	26.30	26.25	1	1,125	0.09%
2018/04/27	2	26.00	0	0.00	26.00	2	1,159	0.17%
2018/04/26	0	0.00	2	27.20	25.70	-2	1,179	-0.17%
2018/04/25	2	25.80	0	0.00	25.80	2	1,186	0.17%
2018/04/24	0	0.00	1	25.35	25.45	-1	1,191	-0.08%
2018/04/20	2	27.00	5	26.96	26.95	-3	1,178	-0.25%
2018/04/19	3	27.00	0	0.00	27.00	3	1,217	0.25%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/30	0	0.00	2	28.35	28.10	-2	1,488	-0.13%
2018/03/29	2	28.05	0	0.00	28.20	2	1,500	0.13%
2018/03/27	0	0.00	2	28.60	28.25	-2	1,518	-0.13%
2018/03/26	2	28.20	0	0.00	28.20	2	1,518	0.13%
2018/03/23	0	0.00	1	28.20	28.15	-1	1,520	-0.07%
2018/03/22	1	28.75	2	29.33	28.85	-1	1,516	-0.07%
2018/03/21	2	28.48	0	0.00	28.65	2	1,489	0.13%
2018/03/16	0	0.00	1	28.85	28.55	-1	1,597	-0.06%
2018/03/15	1	28.85	1	29.50	28.85	0	1,644	0.00%
2018/03/13	0	0.00	2	27.45	28.15	-2	1,611	-0.12%
2018/03/12	2	27.30	2	27.50	27.30	0	1,599	0.00%
2018/03/09	2	27.30	1	27.40	27.30	1	1,623	0.06%
2018/03/08	1	27.20	10	27.10	27.20	-9	1,662	-0.54%
2018/02/26	0	0.00	2	28.00	27.90	-2	1,856	-0.11%
2018/02/23	7	27.89	0	0.00	27.85	7	2,139	0.33%
2018/02/22	0	0.00	1	27.35	27.65	-1	2,288	-0.04%
2018/02/21	1	27.60	0	0.00	27.60	1	2,357	0.04%
2018/02/06	1	28.65	1	27.80	26.60	0	2,536	0.00%
2018/02/02	0	0.00	1	30.15	29.85	-1	2,543	-0.04%
2018/02/01	1	30.10	1	30.50	30.20	0	2,642	0.00%
2018/01/31	1	30.30	0	0.00	30.30	1	2,671	0.04%
2018/01/30	1	31.15	2	30.53	30.40	-1	2,715	-0.04%
2018/01/29	1	29.95	0	0.00	30.00	1	2,773	0.04%
2018/01/25	10.2	30.74	1	30.55	30.05	9.2	2,919	0.32%
2018/01/24	0.8	30.25	0	0.00	30.35	0.8	3,006	0.03%
2018/01/23	0	0.00	5	30.55	30.20	-5	3,051	-0.16%
2018/01/22	0	0.00	5	30.58	30.55	-5	3,103	-0.16%
2018/01/19	10	30.69	0	0.00	30.75	10	3,256	0.31%
2018/01/18	0	0.00	1	30.50	29.95	-1	3,290	-0.03%
2018/01/17	1	30.00	4	30.38	30.10	-3	3,511	-0.09%
2018/01/16	2	30.25	2	30.38	30.25	0	3,889	0.00%
2018/01/15	4	30.25	0	0.00	30.25	4	3,975	0.10%
2018/01/04	0	0.00	1	31.15	31.30	-1	5,379	-0.02%
2018/01/03	1	30.80	3	30.10	30.95	-2	5,347	-0.04%
2018/01/02	2.4	29.82	0	0.00	29.85	2.4	5,288	0.05%