偉詮電 (2436)-元富-成功券商分點個股進出

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
61.8
漲跌
▲1.0
漲幅
+1.64%
成交量
881張
產業
上市半導體類股
887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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/24	4	61.70	4	61.30	61.70	0	1,419	0.00%
2024/04/23	0	0.00	1	59.60	60.50	-1	1,453	-0.07%
2024/04/19	4	60.73	3	61.40	60.60	1	1,519	0.07%
2024/04/18	1	62.00	1	62.70	62.10	0	1,522	0.00%
2024/04/17	4	62.80	4	62.85	62.60	0	1,541	0.00%
2024/04/16	3	58.13	0	0.00	58.50	3	1,517	0.20%
2024/04/15	5	61.38	0	0.00	61.00	5	1,506	0.33%
2024/04/11	2	62.65	1	62.80	62.80	1	1,610	0.06%
2024/04/10	5	63.80	0	0.00	63.60	5	1,640	0.30%
2024/04/09	0.1	62.40	0	0.00	62.40	0.1	1,665	0.00%
2024/04/01	0	0.00	1	63.60	63.50	-1	2,224	-0.04%
2024/03/27	0.1	63.70	0	0.00	63.90	0.1	2,333	0.00%
2024/03/26	2	65.00	0	0.00	63.10	2	2,352	0.09%
2024/03/21	1	64.80	1	66.00	64.40	0	2,417	0.00%
2024/03/19	2	63.10	0	0.00	63.10	2	2,503	0.08%
2024/03/15	0.1	63.30	0	0.00	62.70	0.1	2,579	0.00%
2024/03/14	1	63.90	0	0.00	64.00	1	2,609	0.04%
2024/03/12	0	0.00	1	65.10	65.20	-1	2,699	-0.04%
2024/03/11	1	64.20	0	0.00	64.20	1	2,749	0.04%
2024/03/08	1	64.10	0	0.00	63.30	1	2,810	0.04%
2024/03/06	2	65.80	0	0.00	65.20	2	2,937	0.07%
2024/03/05	3	66.97	9	66.60	66.60	-6	3,005	-0.20%
2024/03/04	2	67.40	0	0.00	67.20	2	3,194	0.06%
2024/02/29	2	67.50	0	0.00	67.00	2	3,415	0.06%
2024/02/27	4	68.90	5	69.76	67.90	-1	3,598	-0.03%
2024/02/22	0	0.00	2	70.50	70.70	-2	4,317	-0.05%
2024/02/20	3.1	69.88	1	71.20	69.20	2.1	4,432	0.05%
2024/02/19	1	69.40	0.5	69.20	69.70	0.5	4,451	0.01%
2024/02/16	1	68.80	0	0.00	69.80	1	4,564	0.02%
2024/02/15	2	68.00	3	67.80	68.40	-1	4,568	-0.02%
2024/02/02	0	0.00	1	65.50	65.00	-1	4,569	-0.02%
2024/02/01	2	65.10	1	65.10	65.10	1	4,592	0.02%
2024/01/30	4	65.90	0	0.00	65.50	4	4,605	0.09%
2024/01/29	0	0.00	1	66.40	66.80	-1	4,596	-0.02%
2024/01/26	1	66.20	6	66.70	66.20	-5	4,619	-0.11%
2024/01/24	1	68.60	0	0.00	67.90	1	4,671	0.02%
2024/01/23	0	0.00	1	67.80	68.20	-1	4,737	-0.02%
2024/01/22	0	0.00	0.1	67.30	67.60	-0.1	4,752	0.00%
2024/01/18	1	66.00	0	0.00	66.10	1	4,869	0.02%
2024/01/17	1.2	68.13	1	67.20	67.20	0.2	4,972	0.00%
2024/01/12	1	67.00	0	0.00	66.20	1	5,003	0.02%
2024/01/11	1	67.00	1.1	67.32	67.30	-0.1	5,072	0.00%
2024/01/10	2	67.60	0	0.00	67.50	2	5,183	0.04%
2024/01/09	3	68.47	1	68.60	68.00	2	5,309	0.04%
2024/01/08	7	69.90	0	0.00	68.70	7	5,318	0.13%
2024/01/04	2	71.10	0	0.00	70.80	2	5,238	0.04%
2024/01/03	5	72.32	4	72.38	71.80	1	5,276	0.02%
2023/12/29	5	71.92	4	73.15	73.60	1	5,277	0.02%
2023/12/28	12	74.76	18	75.22	74.00	-6	5,218	-0.11%
2023/12/27	7	72.21	6	72.40	72.90	1	5,007	0.02%
2023/12/26	3	70.00	1	70.70	69.90	2	4,906	0.04%
2023/12/25	0	0.00	1	69.40	69.30	-1	4,889	-0.02%
2023/12/22	0	68.30	0	0.00	69.80	0	4,878	0.00%
2023/12/20	1	67.80	1	68.60	68.60	0	4,875	0.00%
2023/12/18	4	68.05	0	0.00	68.10	4	4,947	0.08%
2023/12/15	7.3	68.80	0	0.00	68.10	7.3	5,014	0.15%
2023/12/14	8	70.10	1	72.40	69.80	7	5,132	0.14%
2023/12/12	2	70.70	0	0.00	70.70	2	5,323	0.04%
2023/12/11	0	0.00	2	73.00	71.70	-2	5,428	-0.04%
2023/12/08	7	71.84	3	71.40	71.20	4	5,602	0.07%
2023/12/07	7	72.74	0	0.00	71.50	7	5,729	0.12%
2023/12/06	0	74.26	0	0.00	73.90	0	5,891	0.00%
2023/12/05	1	75.10	0	0.00	74.60	1	6,196	0.02%
2023/12/04	2	77.00	4	77.23	76.10	-2	6,641	-0.03%
2023/12/01	3	78.60	0	0.00	78.10	3	6,899	0.04%
2023/11/30	0.1	78.50	3	78.50	79.00	-2.9	7,929	-0.04%
2023/11/29	1	77.10	51	77.95	78.80	-50	8,492	-0.59%
2023/11/28	0	0.00	3	77.43	77.70	-3	8,565	-0.04%
2023/11/27	3	76.67	10	77.49	76.10	-7	9,162	-0.08%
2023/11/24	4.1	76.21	7	76.64	76.50	-2.9	9,954	-0.03%
2023/11/22	57	76.46	30	75.35	76.30	27	9,991	0.27%
2023/11/21	10	71.07	7	72.69	72.80	3	9,588	0.03%
2023/11/20	1	71.10	10	71.09	71.20	-9	9,539	-0.09%
2023/11/17	3	69.63	2	70.05	69.80	1	9,458	0.01%
2023/11/16	7	69.00	5	68.74	68.10	2	9,374	0.02%
2023/11/15	7	70.07	4	69.83	69.00	3	9,323	0.03%
2023/11/14	0	0.00	1	67.60	67.60	-1	9,220	-0.01%
2023/11/13	2	65.15	5	64.82	65.70	-3	9,197	-0.03%
2023/11/10	1	63.60	0	0.00	63.60	1	9,175	0.01%
2023/11/09	2	65.00	0	0.00	65.40	2	9,141	0.02%
2023/11/06	0	0.00	1	67.50	67.70	-1	9,120	-0.01%
2023/11/01	0	0.00	2	65.55	66.00	-2	9,080	-0.02%
2023/10/31	2	66.35	5	65.16	64.30	-3	9,053	-0.03%
2023/10/30	2	67.90	2	67.75	67.60	0	9,035	0.00%
2023/10/27	4	68.08	3	68.93	67.60	1	9,029	0.01%
2023/10/26	11	68.33	2	67.85	67.50	9	9,032	0.10%
2023/10/25	1	71.00	2	72.05	70.60	-1	8,956	-0.01%
2023/10/24	2	69.55	0	0.00	69.10	2	8,891	0.02%
2023/10/23	3	69.70	3	70.83	70.50	0	8,908	0.00%
2023/10/20	2	69.35	2	69.75	70.40	0	8,905	0.00%
2023/10/19	2	68.65	10	70.33	70.90	-8	8,926	-0.09%
2023/10/18	12	68.92	3.7	68.05	68.30	8.3	8,906	0.09%
2023/10/17	5	72.34	11.2	72.15	71.50	-6.2	9,037	-0.07%
2023/10/16	3	69.27	0.1	68.70	68.80	2.9	8,961	0.03%
2023/10/13	4	70.40	0	0.00	70.10	4	9,006	0.04%
2023/10/12	2	70.50	2	71.30	71.30	0	9,074	0.00%
2023/10/11	3	71.27	5	71.78	70.30	-2	9,357	-0.02%
2023/10/06	0.1	71.60	2	71.75	71.00	-1.9	9,410	-0.02%
2023/10/05	2	71.45	3	71.10	71.40	-1	9,454	-0.01%
2023/10/04	3	70.40	1	70.20	70.90	2	9,520	0.02%
2023/10/03	5.2	71.21	2	71.35	71.00	3.2	9,788	0.03%
2023/10/02	1	69.10	0	0.00	69.00	1	9,922	0.01%
2023/09/27	2	67.75	2	67.55	67.70	0	10,038	0.00%
2023/09/26	5	67.04	1	68.10	67.00	4	10,025	0.04%
2023/09/25	2	69.15	4	68.93	68.30	-2	10,000	-0.02%
2023/09/22	2	69.00	0	0.00	68.90	2	9,970	0.02%
2023/09/21	4	69.80	4	69.25	68.80	0	9,933	0.00%
2023/09/20	4.1	72.10	4	71.20	70.80	0.1	9,851	0.00%
2023/09/19	4	72.78	3	72.23	72.20	1	9,768	0.01%
2023/09/18	3	74.70	3	75.20	73.70	0	9,610	0.00%
2023/09/15	4	74.65	12	74.88	74.00	-8	9,477	-0.08%
2023/09/14	11	74.56	2	74.55	74.50	9	9,366	0.10%
2023/09/13	13.1	72.58	9	72.70	72.90	4.1	9,235	0.04%
2023/09/12	4.1	74.21	6	74.25	74.10	-1.9	9,061	-0.02%
2023/09/11	7.2	74.54	14	73.41	74.20	-6.8	8,927	-0.08%
2023/09/08	18	74.94	9	74.66	75.10	9	8,819	0.10%
2023/09/07	21.1	76.04	14	76.09	73.30	7.1	8,555	0.08%
2023/09/06	11.1	75.73	4	75.48	75.00	7.1	8,229	0.09%
2023/09/05	21.1	78.22	30.1	78.64	77.50	-9	7,950	-0.11%
2023/09/04	14.1	73.62	33	76.70	78.60	-18.9	6,954	-0.27%
2023/09/01	8	71.99	9.1	72.39	71.50	-1.1	6,310	-0.02%
2023/08/31	24	72.68	7	71.90	71.50	17	6,069	0.28%
2023/08/30	11.1	71.17	43	71.79	73.30	-31.9	5,483	-0.58%
2023/08/29	9	63.62	23	65.56	66.70	-14	4,563	-0.31%
2023/08/28	10	60.92	8	60.31	60.70	2	4,187	0.05%
2023/08/25	5	58.60	0	0.00	58.20	5	4,127	0.12%
2023/08/24	4	62.08	23	60.70	60.40	-19	4,107	-0.46%
2023/08/23	3	60.00	0	0.00	60.00	3	4,019	0.07%
2023/08/22	0	0.00	1	59.00	58.60	-1	4,006	-0.02%
2023/08/18	4	59.40	1	59.70	59.90	3	3,989	0.08%
2023/08/17	1	59.10	1	58.30	59.30	0	3,969	0.00%
2023/08/15	1	56.00	2	56.60	56.90	-1	3,950	-0.03%
2023/08/11	10	57.00	0	0.00	57.20	10	3,937	0.25%
2023/08/10	1	56.90	0	0.00	56.80	1	3,928	0.03%
2023/08/09	2	58.60	0	0.00	58.60	2	3,908	0.05%
2023/08/07	2	58.20	0	0.00	58.70	2	3,896	0.05%
2023/08/02	2	58.30	1	57.90	58.00	1	3,881	0.03%
2023/08/01	1	60.10	0	0.00	60.50	1	3,824	0.03%
2023/07/31	1	60.20	0	0.00	60.20	1	3,801	0.03%
2023/07/28	0	0.00	2	61.45	61.70	-2	3,744	-0.05%
2023/07/27	1	61.90	2	61.50	61.20	-1	3,716	-0.03%
2023/07/26	4	60.03	1	63.10	60.00	3	3,657	0.08%
2023/07/25	1	60.70	0	0.00	60.70	1	3,584	0.03%
2023/07/24	3	60.07	0	0.00	60.00	3	3,557	0.08%
2023/07/21	2	61.30	2	61.90	61.90	0	3,493	0.00%
2023/07/20	21	63.99	42	64.06	63.10	-21	3,444	-0.61%
2023/07/19	14	61.12	11	60.61	60.60	3	3,183	0.09%
2023/07/18	1	59.90	5	60.42	60.10	-4	3,141	-0.13%
2023/07/17	5	60.74	5	61.40	60.50	0	3,086	0.00%
2023/07/14	61.4	62.94	23	62.99	62.80	38.4	3,007	1.28%
2023/07/13	8	58.94	9.1	59.13	60.30	-1.1	2,708	-0.04%
2023/07/12	2.1	58.55	0	58.00	58.00	2	2,596	0.08%
2023/07/11	0	57.00	0	0.00	58.30	0	2,528	0.00%
2023/07/10	11	60.16	14	59.65	58.10	-3	2,452	-0.12%
2023/07/07	6	56.13	15	57.23	57.90	-9	2,163	-0.42%
2023/07/06	14	55.76	10	55.96	55.20	4	1,956	0.20%
2023/07/05	1	53.70	0	0.00	53.70	1	1,856	0.05%
2023/06/30	0	0.00	1	52.50	52.70	-1	2,277	-0.04%
2023/06/29	2	52.20	0	0.00	52.10	2	2,275	0.09%
2023/06/27	0	0.00	3	51.90	51.70	-3	2,285	-0.13%
2023/06/26	1	52.50	1	52.20	52.10	0	2,294	0.00%
2023/06/21	3	53.10	0	0.00	53.00	3	2,318	0.13%
2023/06/20	4	54.15	3	55.30	54.10	1	2,318	0.04%
2023/06/19	1	55.20	0	0.00	55.00	1	2,347	0.04%
2023/06/16	6	56.05	0	0.00	55.20	6	2,329	0.26%
2023/06/14	2	56.80	0	0.00	55.70	2	2,262	0.09%
2023/06/13	2	59.40	1	60.50	58.90	1	2,143	0.05%
2023/06/12	1	58.30	4	58.60	60.50	-3	2,067	-0.15%
2023/06/09	2	55.75	12	57.26	58.00	-10	1,891	-0.53%
2023/06/08	7	57.09	4	56.27	55.50	3	1,823	0.16%
2023/06/07	3	53.40	3	53.90	54.10	0	1,748	0.00%
2023/06/06	3	54.50	2	53.90	53.00	1	1,798	0.06%
2023/06/05	1	54.90	0	0.00	54.80	1	1,781	0.06%
2023/06/02	0	0.00	1	52.70	53.20	-1	1,682	-0.06%
2023/05/31	3	52.70	5	52.46	52.20	-2	1,728	-0.12%
2023/05/30	3	51.90	3	51.90	51.90	0	1,778	0.00%
2023/05/25	0	0.00	2	50.15	50.10	-2	1,852	-0.11%
2023/05/23	0	0.00	1	49.60	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	4	49.55	49.55	-4	1,948	-0.21%
2023/05/19	1	49.20	1	49.15	48.85	0	1,964	0.00%
2023/05/18	0	0.00	2	48.40	48.55	-2	1,966	-0.10%
2023/05/17	0	0.00	0	49.23	48.25	0	1,968	0.00%
2023/05/16	0	0.00	0	49.30	47.10	0	1,991	0.00%
2023/05/15	2	46.30	0	0.00	46.30	2	1,997	0.10%
2023/05/12	0	46.50	0	0.00	46.80	0	2,020	0.00%
2023/05/11	2	46.40	0	0.00	46.25	2	2,033	0.10%
2023/05/10	0	0.00	2	47.45	47.50	-2	2,052	-0.10%
2023/05/09	0	46.79	0	0.00	46.75	0	2,077	0.00%
2023/05/08	2	48.69	0	48.80	47.65	2	2,147	0.09%
2023/05/05	0	0.00	1	48.85	48.60	-1	2,402	-0.04%
2023/04/28	2	47.98	3	47.83	47.80	-1	2,613	-0.04%
2023/04/27	0	47.10	0	0.00	47.10	0	2,613	0.00%
2023/04/26	1	46.50	1	46.60	47.35	0	2,619	0.00%
2023/04/25	3	48.51	0	0.00	46.90	3	2,640	0.11%
2023/04/24	1	49.00	0	0.00	48.95	1	2,679	0.04%
2023/04/21	1	49.75	1	49.60	49.40	0	2,741	0.00%
2023/04/19	3	51.97	0	0.00	52.00	3	2,717	0.11%
2023/04/18	1	52.50	1	52.80	52.50	0	2,711	0.00%
2023/04/17	2	53.20	0	0.00	53.40	2	2,704	0.07%
2023/04/13	2	52.85	0	0.00	52.70	2	2,680	0.07%
2023/04/12	0	0.00	3	54.13	54.30	-3	2,656	-0.11%
2023/04/11	3	53.73	3	53.77	53.90	0	2,632	0.00%
2023/04/10	1	53.00	2	53.00	53.50	-1	2,595	-0.04%
2023/04/07	3	54.83	1.3	53.96	53.70	1.8	2,553	0.07%
2023/04/06	2	55.30	23	54.98	55.50	-21	2,363	-0.89%
2023/03/31	1	50.20	1	51.70	51.10	0	2,106	0.00%
2023/03/30	1	50.00	0	0.00	50.00	1	2,090	0.05%
2023/03/29	0	0.00	1	49.85	49.60	-1	2,092	-0.05%
2023/03/28	4	50.88	9	51.02	50.30	-5	2,092	-0.24%
2023/03/24	3	51.80	2	52.65	52.80	1	2,077	0.05%
2023/03/23	1	51.90	1	51.60	51.60	0	2,039	0.00%
2023/03/22	10	51.98	1	51.10	51.40	9	2,023	0.44%
2023/03/20	0	0.00	1	50.30	51.00	-1	1,963	-0.05%
2023/03/16	0	0.00	2	50.90	49.95	-2	1,972	-0.10%
2023/03/15	0	0.00	1	51.30	50.80	-1	1,982	-0.05%
2023/03/13	0	49.43	1	48.70	49.60	-1	2,048	-0.05%
2023/03/10	1	50.00	10	49.90	49.95	-9	2,116	-0.42%
2023/03/09	2	52.40	1	52.70	51.90	1	2,129	0.05%
2023/03/07	1	52.00	2	51.80	51.60	-1	2,073	-0.05%
2023/03/06	10	51.94	1	52.00	51.50	9	2,072	0.43%
2023/03/03	0	0.00	2	53.00	51.80	-2	2,096	-0.10%
2023/03/02	2	52.20	0	0.00	52.20	2	2,103	0.10%
2023/03/01	0	50.80	0	0.00	50.90	0	2,040	0.00%
2023/02/24	1	50.50	0	0.00	50.60	1	2,031	0.05%
2023/02/23	10	51.20	0	0.00	50.90	10	2,000	0.50%
2023/02/22	2	49.90	0	0.00	51.10	2	1,986	0.10%
2023/02/21	0	0.00	3	50.87	50.80	-3	1,965	-0.15%
2023/02/20	0	0.00	2	49.75	50.00	-2	1,978	-0.10%
2023/02/17	1	49.15	1	49.45	49.55	0	1,987	0.00%
2023/02/16	0	0.00	0	48.65	49.00	0	2,003	0.00%
2023/02/15	0	0.00	2	47.80	47.85	-2	2,055	-0.10%
2023/02/14	5	48.56	1	47.90	47.90	4	2,081	0.19%
2023/02/09	1	48.75	0	0.00	48.50	1	2,246	0.04%
2023/02/08	0	0.00	1	49.15	49.35	-1	2,289	-0.04%
2023/02/07	0.1	48.95	5	48.68	49.05	-4.9	2,401	-0.21%
2023/02/06	1	49.65	0	0.00	49.05	1	2,405	0.04%
2023/02/03	14	51.28	10	51.63	50.90	4	2,381	0.17%
2023/02/02	0	0.00	0	48.85	49.35	0	2,248	0.00%
2023/02/01	0	0.00	1	48.15	48.30	-1	2,614	-0.04%
2023/01/31	1	47.60	2	47.40	47.75	-1	2,694	-0.04%
2023/01/30	0	0.00	3	47.05	48.35	-3	2,627	-0.11%
2023/01/17	1	45.50	0	0.00	45.50	1	2,574	0.04%
2023/01/16	0	0.00	1	46.45	46.00	-1	2,579	-0.04%
2023/01/13	0	0.00	1	46.15	46.35	-1	2,578	-0.04%
2023/01/12	2	46.43	4	46.29	45.80	-2	2,556	-0.08%
2023/01/11	0	0.00	5.1	45.61	46.35	-5.1	2,495	-0.20%
2023/01/10	0	44.10	2	44.15	43.85	-2	2,436	-0.08%
2023/01/09	0	0.00	1	43.95	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	1	43.55	43.55	-1	2,471	-0.04%
2023/01/05	1	42.65	3	42.85	42.65	-2	2,486	-0.08%
2023/01/04	1	42.50	1	42.90	42.55	0	2,493	0.00%
2023/01/03	2	41.45	1	42.00	42.00	1	2,500	0.04%
2022/12/30	0	41.30	0	0.00	41.30	0	2,501	0.00%
2022/12/28	0	41.75	0	0.00	41.40	0	2,532	0.00%
2022/12/27	2	42.65	2	42.75	42.75	0	2,540	0.00%
2022/12/26	0	41.60	1	42.00	41.85	-1	2,545	-0.04%
2022/12/21	7	41.44	5	41.90	41.30	2	2,598	0.08%
2022/12/20	1	42.25	0	0.00	41.45	1	2,617	0.04%
2022/12/19	6	43.51	0	0.00	43.00	6	2,642	0.23%
2022/12/16	1	44.05	2	43.90	44.15	-1	2,650	-0.04%
2022/12/15	0	0.00	1	45.35	45.10	-1	2,658	-0.04%
2022/12/14	0	0.00	2	45.00	45.05	-2	2,672	-0.07%
2022/12/13	1	44.20	0	0.00	44.15	1	2,675	0.04%
2022/12/12	2	44.28	0	0.00	44.40	2	2,683	0.07%
2022/12/09	7	45.10	5	45.60	45.00	2	2,687	0.07%
2022/12/08	0.1	45.60	0	0.00	45.55	0.1	2,686	0.00%
2022/12/07	4	46.05	0	0.00	45.60	4	2,700	0.15%
2022/12/06	0	0.00	3	48.03	47.10	-3	2,695	-0.11%
2022/12/05	8	49.49	3	49.60	48.85	5	2,677	0.19%
2022/12/02	1	48.45	0	48.60	48.65	1	2,632	0.04%
2022/12/01	1	47.40	4	47.23	47.10	-3	2,565	-0.12%
2022/11/30	0	0.00	4	45.58	45.90	-4	2,559	-0.16%
2022/11/29	4	44.96	0	0.00	45.00	4	2,586	0.16%
2022/11/28	1	45.00	2	45.48	45.40	-1	2,592	-0.04%
2022/11/25	2	46.30	1	45.65	45.65	1	2,618	0.04%
2022/11/24	1	46.45	9	46.11	46.80	-8	2,609	-0.31%
2022/11/23	1	44.50	1	44.40	44.40	0	2,563	0.00%
2022/11/22	7	44.40	5	44.52	44.10	2	2,592	0.08%
2022/11/21	0	45.00	3	45.35	44.90	-3	2,697	-0.11%
2022/11/18	2	45.48	5	46.18	45.30	-3	2,732	-0.11%
2022/11/17	0	45.90	0	0.00	46.00	0	2,710	0.00%
2022/11/16	10	46.07	6	45.38	46.30	4	2,692	0.15%
2022/11/15	0	0.00	2	45.58	45.45	-2	2,662	-0.08%
2022/11/14	4	45.05	0	0.00	45.10	4	2,648	0.15%
2022/11/11	11	44.75	19	44.48	44.50	-8	2,649	-0.30%
2022/11/10	2	43.80	0	0.00	43.90	2	2,603	0.08%
2022/11/09	7	43.64	7	43.57	43.70	0	2,598	0.00%
2022/11/08	11	43.21	10	44.53	43.20	1	2,609	0.04%
2022/11/07	10	44.36	20	44.90	44.35	-10	2,593	-0.39%
2022/11/04	15	43.33	9	43.39	43.20	6	2,523	0.24%
2022/11/03	18	43.83	27	43.38	43.85	-9	2,498	-0.36%
2022/11/02	2	42.55	5	42.59	42.65	-3	2,393	-0.13%
2022/11/01	16	42.70	21	43.02	42.50	-5	2,407	-0.21%
2022/10/31	2	43.45	9	42.54	42.60	-7	2,367	-0.30%
2022/10/28	57	42.68	29	42.98	42.80	28	2,269	1.23%
2022/10/27	6	40.60	7	41.81	42.20	-1	1,869	-0.05%
2022/10/26	0	0.00	1	38.90	38.40	-1	1,794	-0.06%
2022/10/25	1.1	38.88	0	0.00	38.55	1.1	1,816	0.06%
2022/10/24	0	0.00	1	40.20	39.55	-1	1,846	-0.05%
2022/10/21	1	39.10	0	0.00	38.70	1	1,930	0.05%
2022/10/20	1	39.10	1	40.35	40.35	0	1,930	0.00%
2022/10/19	1	40.60	0	0.00	40.20	1	1,934	0.05%
2022/10/17	5	38.70	5	39.60	40.00	0	1,938	0.00%
2022/10/14	1	39.50	0	0.00	39.55	1	1,935	0.05%
2022/10/11	3	40.63	1	40.65	40.15	2	1,930	0.10%
2022/10/06	1	43.20	0	0.00	43.30	1	1,949	0.05%
2022/10/05	2	43.53	10	43.43	43.50	-8	1,952	-0.41%
2022/10/04	10	41.90	1	42.35	42.20	9	1,964	0.46%
2022/09/30	5	40.36	5.1	40.58	40.65	-0.1	2,016	0.00%
2022/09/28	0	0.00	5	41.25	39.05	-5	2,063	-0.24%
2022/09/27	0	0.00	1	41.10	41.90	-1	2,087	-0.05%
2022/09/26	7	41.56	2	40.35	40.30	5	2,115	0.24%
2022/09/23	1	43.45	0	0.00	43.25	1	2,152	0.05%
2022/09/22	0	0.00	5	44.60	45.40	-5	2,166	-0.23%
2022/09/21	3	44.10	0	0.00	44.25	3	2,159	0.14%
2022/09/19	1	44.83	0	0.00	44.80	1	2,184	0.05%
2022/09/16	0	46.95	0	0.00	46.50	0	2,206	0.00%
2022/09/14	0.1	47.40	12	46.60	47.15	-11.9	2,269	-0.52%
2022/09/13	1	48.65	0	0.00	48.20	1	2,290	0.04%
2022/09/08	0.1	48.00	1	47.60	47.60	-0.9	2,386	-0.04%
2022/09/07	0.1	48.52	0	0.00	48.00	0.1	2,436	0.00%
2022/09/06	4	49.00	6	49.32	49.30	-2	2,433	-0.08%
2022/09/05	0.1	50.95	5	50.20	50.00	-4.9	2,420	-0.20%
2022/09/02	1	51.92	0	0.00	51.60	1	2,425	0.04%
2022/09/01	6	53.15	0	0.00	52.90	6	2,427	0.25%
2022/08/31	0	0.00	3	56.30	56.50	-3	2,407	-0.12%
2022/08/30	1	55.80	0	0.00	55.90	1	2,427	0.04%
2022/08/29	4	56.03	0	0.00	55.50	4	2,471	0.16%
2022/08/26	15	59.11	4	61.18	58.50	11	2,460	0.45%
2022/08/25	0	0.00	1	58.50	58.80	-1	2,383	-0.04%
2022/08/19	2	57.75	0	0.00	57.50	2	2,481	0.08%
2022/08/18	2	57.10	2	57.80	57.80	0	2,497	0.00%
2022/08/17	5	56.74	0	0.00	56.70	5	2,480	0.20%
2022/08/16	0	0.00	4	56.50	57.00	-4	2,495	-0.16%
2022/08/12	1	54.40	3	54.77	55.20	-2	2,460	-0.08%
2022/08/11	0	0.00	3	51.73	52.10	-3	2,407	-0.12%
2022/08/10	1	50.20	1	49.55	50.00	0	2,467	0.00%
2022/08/09	2	50.60	1	51.20	50.70	1	2,493	0.04%
2022/08/08	5	50.82	14	51.59	51.80	-9	2,492	-0.36%
2022/08/04	2	51.70	0	0.00	52.40	2	2,500	0.08%
2022/08/02	6	51.80	2	53.10	53.10	4	2,522	0.16%
2022/08/01	2	52.30	0	0.00	53.20	2	2,527	0.08%
2022/07/29	3	53.53	0	0.00	53.60	3	2,605	0.12%
2022/07/28	6	55.30	3	57.70	53.60	3	2,627	0.11%
2022/07/26	0	0.00	1	54.60	54.20	-1	2,573	-0.04%
2022/07/21	0	0.00	1	58.00	58.00	-1	2,707	-0.04%
2022/07/13	0	0.00	3	52.60	52.20	-3	2,953	-0.10%
2022/07/12	6	50.55	6	50.92	50.90	0	2,956	0.00%
2022/07/11	0	0.00	1	54.60	53.90	-1	2,948	-0.03%
2022/07/08	6	54.37	5	55.08	54.50	1	2,960	0.03%
2022/07/07	4	52.03	4	52.35	53.50	0	2,942	0.00%
2022/07/06	4	51.85	2	52.10	51.20	2	2,974	0.07%
2022/07/05	2	53.80	4	54.43	55.00	-2	2,985	-0.07%
2022/07/04	2	51.30	5	52.06	52.10	-3	2,953	-0.10%
2022/07/01	2	55.45	2	50.80	50.30	0	2,943	0.00%
2022/06/30	2	55.35	22	55.49	55.00	-20	2,897	-0.69%
2022/06/29	3	58.33	0	0.00	58.00	3	2,894	0.10%
2022/06/28	0	0.00	3	59.17	59.40	-3	2,926	-0.10%
2022/06/27	3	60.13	1	60.10	60.10	2	2,975	0.07%
2022/06/24	21	58.35	1	57.70	57.30	20	2,968	0.67%
2022/06/23	22	56.74	6	55.45	55.60	16	2,997	0.53%
2022/06/22	2	57.80	12	57.13	56.70	-10	3,031	-0.33%
2022/06/21	0	0.00	10	59.60	59.70	-10	3,034	-0.33%
2022/06/20	4	59.85	11	59.27	56.10	-7	3,119	-0.22%
2022/06/17	2	61.05	3	60.97	60.80	-1	3,079	-0.03%
2022/06/16	1	61.50	0	0.00	61.00	1	3,067	0.03%
2022/06/15	4	65.80	0	0.00	65.50	4	3,035	0.13%
2022/06/14	5	65.94	13	66.86	67.00	-8	3,088	-0.26%
2022/06/13	6	66.78	5	66.80	66.60	1	3,155	0.03%
2022/06/10	5	69.22	0	0.00	69.50	5	3,227	0.15%
2022/06/09	4	70.75	0	0.00	70.60	4	3,238	0.12%
2022/06/08	1	70.40	0	0.00	70.80	1	3,239	0.03%
2022/06/07	12	69.13	12	68.76	70.90	0	3,246	0.00%
2022/06/06	1	68.90	0	0.00	69.00	1	3,236	0.03%
2022/06/02	3	70.30	2	70.60	69.90	1	3,309	0.03%
2022/06/01	1	70.30	1	71.30	71.10	0	3,363	0.00%
2022/05/31	4	70.40	10	69.95	70.50	-6	3,453	-0.17%
2022/05/30	1	68.10	6	68.30	68.30	-5	3,705	-0.13%
2022/05/27	6	66.50	0	0.00	66.10	6	3,715	0.16%
2022/05/26	3	66.70	1	66.00	65.70	2	3,732	0.05%
2022/05/25	5	66.46	8	67.04	67.40	-3	3,750	-0.08%
2022/05/24	5	66.96	4	66.93	66.30	1	3,816	0.03%
2022/05/23	4	68.18	3	68.37	67.90	1	3,822	0.03%
2022/05/20	2	68.55	2	68.20	68.80	0	3,913	0.00%
2022/05/19	5	68.22	4	68.18	68.70	1	4,022	0.02%
2022/05/18	9	69.33	3	70.27	69.40	6	4,263	0.14%
2022/05/17	2	69.30	12	68.04	69.30	-10	4,911	-0.20%
2022/05/16	5	67.28	3	67.40	66.60	2	4,929	0.04%
2022/05/13	2	65.60	4	65.83	66.10	-2	4,975	-0.04%
2022/05/12	2	65.30	4	65.63	64.20	-2	5,026	-0.04%
2022/05/11	0	66.70	1	67.10	66.80	-1	5,077	-0.02%
2022/05/10	1	66.00	1	65.60	66.00	0	5,178	0.00%
2022/05/09	5	65.74	1	65.50	65.50	4	5,385	0.07%
2022/05/06	11	66.54	2	65.95	66.50	9	5,414	0.17%
2022/05/05	1	73.50	4	72.75	72.20	-3	5,389	-0.06%
2022/05/04	2	70.15	1	70.10	70.30	1	5,422	0.02%
2022/05/03	1	69.30	0	0.00	69.30	1	5,468	0.02%
2022/04/29	1	71.00	1	71.70	69.50	0	5,530	0.00%
2022/04/28	3	69.07	0	0.00	70.00	3	5,553	0.05%
2022/04/27	1	68.90	5	66.86	69.10	-4	5,554	-0.07%
2022/04/26	5	70.26	6	71.00	69.30	-1	5,488	-0.02%
2022/04/25	10	72.91	0	0.00	71.60	10	5,471	0.18%
2022/04/22	14	78.97	6	79.87	78.60	8	5,441	0.15%
2022/04/21	3	75.67	2	78.05	78.00	1	5,437	0.02%
2022/04/19	5	76.20	0	0.00	75.50	5	5,486	0.09%
2022/04/15	4	77.58	1	79.20	77.10	3	5,594	0.05%
2022/04/13	5	80.30	5	78.80	80.30	0	5,731	0.00%
2022/04/12	2	78.20	3	78.13	77.80	-1	5,812	-0.02%
2022/04/11	5	79.50	0	0.00	79.00	5	5,791	0.09%
2022/04/07	2	83.05	0	0.00	82.00	2	5,864	0.03%
2022/04/06	3	84.07	0	0.00	84.00	3	5,933	0.05%
2022/04/01	6	84.95	0	0.00	85.30	6	6,157	0.10%
2022/03/31	6	86.25	8	87.25	86.20	-2	6,275	-0.03%
2022/03/30	1	89.30	4	88.55	87.60	-3	6,313	-0.05%
2022/03/29	1	86.20	2	86.85	86.80	-1	6,448	-0.02%
2022/03/28	12	86.23	1	86.90	86.20	11	6,720	0.16%
2022/03/25	3.1	88.58	8	89.36	88.60	-5	7,237	-0.07%
2022/03/24	1	89.00	1	90.00	90.00	0	7,357	0.00%
2022/03/23	1	90.50	13	90.42	90.00	-12	7,554	-0.16%
2022/03/22	1	87.80	0	0.00	88.20	1	7,904	0.01%
2022/03/21	6	87.82	2	87.60	88.00	4	8,016	0.05%
2022/03/17	1	85.70	3	86.17	87.20	-2	8,217	-0.02%
2022/03/16	3	82.90	1	83.00	82.90	2	8,309	0.02%
2022/03/15	14	84.96	0	0.00	84.50	14	8,323	0.17%
2022/03/14	2	88.40	1	88.50	88.20	1	8,386	0.01%
2022/03/10	4	88.48	1	88.20	88.20	3	8,899	0.03%
2022/03/09	6	86.28	7	86.43	86.70	-1	9,189	-0.01%
2022/03/08	3	85.53	5	87.14	85.00	-2	9,589	-0.02%
2022/03/07	10	89.34	2	89.50	88.50	8	10,289	0.08%
2022/03/04	12	94.43	13	93.07	92.50	-1	10,484	-0.01%
2022/03/03	29	95.54	31	94.83	94.20	-2	10,673	-0.02%
2022/03/02	0	0.00	2	90.90	91.00	-2	10,618	-0.02%
2022/03/01	6	90.45	12	89.99	90.50	-6	10,812	-0.06%
2022/02/25	5	88.26	19	89.06	88.60	-14	11,052	-0.13%
2022/02/24	16	87.71	24	86.95	87.10	-8	11,264	-0.07%
2022/02/23	6	90.97	13	90.97	91.20	-7	11,617	-0.06%
2022/02/22	22	90.28	1	89.30	89.60	21	11,952	0.18%
2022/02/21	14	93.34	2	93.50	93.00	12	12,207	0.10%
2022/02/18	3	94.33	13	94.32	95.40	-10	12,829	-0.08%
2022/02/17	29	95.40	39	96.36	93.00	-10	13,341	-0.07%
2022/02/16	7	91.39	12	91.35	91.40	-5	14,010	-0.04%
2022/02/15	12	90.28	9	90.89	89.40	3	15,010	0.02%
2022/02/14	7	90.59	3	91.07	90.30	4	16,674	0.02%
2022/02/11	2	93.55	2	92.50	93.10	0	16,750	0.00%
2022/02/10	18	92.50	13	92.62	92.60	5	16,916	0.03%
2022/02/09	8	92.85	34	92.27	93.10	-26	16,994	-0.15%
2022/02/08	3	88.10	4	88.23	88.30	-1	16,838	-0.01%
2022/02/07	4	85.85	3	86.50	88.00	1	16,890	0.01%
2022/01/26	0	0.00	9	86.04	87.00	-9	16,989	-0.05%
2022/01/25	10	84.90	6	83.88	84.10	4	17,509	0.02%
2022/01/24	1	81.10	0	0.00	84.00	1	17,967	0.01%
2022/01/21	11	85.11	1	85.10	83.90	10	18,058	0.06%
2022/01/20	4	87.00	2	87.70	88.00	2	18,192	0.01%
2022/01/19	0	0.00	3	87.23	86.60	-3	18,316	-0.02%
2022/01/18	12	87.74	12	87.68	87.70	0	18,600	0.00%
2022/01/17	5	87.30	12	85.89	87.30	-7	18,746	-0.04%
2022/01/14	9	84.89	0	0.00	84.40	9	19,141	0.05%
2022/01/13	16	87.56	6	87.38	87.10	10	19,434	0.05%
2022/01/12	6	89.30	4	89.70	88.10	2	19,695	0.01%
2022/01/11	9	89.21	5	88.98	88.70	4	19,849	0.02%
2022/01/10	1	91.50	12	90.41	91.50	-11	19,979	-0.06%
2022/01/07	6	91.23	6	91.13	90.60	0	20,091	0.00%
2022/01/06	4	94.20	5	93.88	94.40	-1	20,176	0.00%
2022/01/05	16	93.81	7	95.66	93.00	9	20,334	0.04%
2022/01/04	9	95.69	8	96.00	95.60	1	20,350	0.00%
2022/01/03	20	96.22	16	96.49	95.70	4	20,600	0.02%
2021/12/30	4	96.75	1	96.80	96.60	3	20,769	0.01%
2021/12/29	3	96.73	4	97.23	97.10	-1	21,060	0.00%
2021/12/28	30	98.22	21	98.26	97.10	9	21,406	0.04%
2021/12/27	13	97.40	19	97.48	97.60	-6	21,659	-0.03%
2021/12/24	17	95.92	1	95.40	95.40	16	22,324	0.07%
2021/12/23	29	97.41	22	96.37	96.00	7	23,656	0.03%
2021/12/22	17.1	99.22	11	99.29	97.60	6.1	24,269	0.03%
2021/12/21	27	99.41	51.5	99.92	99.00	-24.5	24,683	-0.10%
2021/12/20	18	97.64	19	97.04	97.00	-1	25,111	0.00%
2021/12/17	14	96.16	40	96.41	96.60	-26	25,525	-0.10%
2021/12/16	34	96.72	42	95.95	96.30	-8	25,423	-0.03%
2021/12/15	6	90.67	5	91.38	91.80	1	25,084	0.00%
2021/12/14	5	88.56	1	89.00	88.50	4	25,064	0.02%
2021/12/13	12	90.59	3	90.30	90.10	9	25,202	0.04%
2021/12/10	11	92.15	7	91.86	90.90	4	25,130	0.02%
2021/12/09	19.1	94.78	26	94.93	94.00	-7	25,112	-0.03%
2021/12/08	24	95.63	49.7	96.35	94.70	-25.7	25,205	-0.10%
2021/12/07	33	98.02	24	95.98	95.00	9	25,414	0.04%
2021/12/06	15	99.64	16	99.63	99.30	-1	25,366	0.00%
2021/12/03	39	98.73	62.8	98.05	99.00	-23.8	25,346	-0.09%
2021/12/02	62	97.04	24.1	96.42	96.00	37.9	25,448	0.15%
2021/12/01	22.1	96.33	29	98.10	100.50	-6.9	25,916	-0.03%
2021/11/30	15	95.26	10	95.09	92.80	5	26,270	0.02%
2021/11/29	16	90.84	7	92.16	92.20	9	26,552	0.03%
2021/11/26	23	96.33	11	95.90	94.60	12	26,435	0.05%
2021/11/25	20	98.44	8	97.54	95.70	12	26,282	0.05%
2021/11/24	9	98.29	12	98.62	99.50	-3	26,132	-0.01%
2021/11/23	40	100.87	45	100.54	98.90	-5	25,964	-0.02%
2021/11/22	31.2	103.06	3	104.83	101.00	28.2	25,807	0.11%
2021/11/19	20.1	104.70	19	104.74	106.50	1.1	25,464	0.00%
2021/11/18	25	104.66	3	104.50	104.00	22	25,166	0.09%
2021/11/17	37.5	109.14	37	109.38	108.50	0.5	24,873	0.00%
2021/11/16	34	107.51	29	107.47	110.00	5	24,203	0.02%
2021/11/15	82.5	106.40	62	106.89	108.00	20.5	23,487	0.09%
2021/11/12	32	98.76	35	100.03	102.50	-3	22,181	-0.01%
2021/11/11	56	90.15	90.2	91.82	93.40	-34.2	21,178	-0.16%
2021/11/10	26	85.15	22	84.82	85.00	4	19,506	0.02%
2021/11/09	9	84.74	19	84.49	84.50	-10	19,431	-0.05%
2021/11/08	31	82.31	22	82.66	82.50	9	19,253	0.05%
2021/11/05	5	79.68	2	79.50	80.90	3	19,187	0.02%
2021/11/04	5	80.58	4	80.33	80.50	1	19,178	0.01%
2021/11/03	7	80.34	7	81.57	80.90	0	19,157	0.00%
2021/11/02	20	82.34	5	85.40	80.10	15	19,153	0.08%
2021/11/01	13	87.85	39	86.17	89.00	-26	18,596	-0.14%
2021/10/29	8	82.34	2	81.05	81.10	6	18,170	0.03%
2021/10/28	10	81.99	21	82.45	82.50	-11	18,092	-0.06%
2021/10/27	8	80.73	9	80.87	81.80	-1	17,980	-0.01%
2021/10/26	9	79.99	3	78.77	78.20	6	17,928	0.03%
2021/10/25	2	82.80	4	84.35	82.90	-2	17,804	-0.01%
2021/10/22	20	83.13	28.1	83.03	84.20	-8.1	17,909	-0.05%
2021/10/21	20	81.95	20.3	81.74	82.50	-0.3	17,779	0.00%
2021/10/20	8	79.46	21.1	78.73	79.90	-13.1	17,541	-0.07%
2021/10/19	18	75.47	25	74.29	75.90	-7	17,696	-0.04%
2021/10/18	15	72.45	5	73.24	73.10	10	18,107	0.06%
2021/10/15	8	73.23	15	73.72	73.40	-7	18,097	-0.04%
2021/10/14	23	72.78	18	73.07	72.20	5	18,120	0.03%
2021/10/13	11.3	76.21	17	73.49	72.50	-5.7	18,117	-0.03%
2021/10/12	11.1	78.89	4	78.50	77.90	7.1	18,058	0.04%
2021/10/08	18.1	81.62	14	80.67	80.30	4.1	18,088	0.02%
2021/10/07	27	80.03	34	80.29	80.90	-7	18,114	-0.04%
2021/10/06	26	79.69	16	80.31	77.70	10	18,625	0.05%
2021/10/05	40	78.93	39	79.08	81.40	1	19,044	0.01%
2021/10/04	26	82.25	24	82.81	77.90	2	18,855	0.01%
2021/10/01	40.1	84.82	50	84.16	83.70	-9.9	18,721	-0.05%
2021/09/30	113.1	89.88	104	90.19	85.90	9.1	18,543	0.05%	大買/大賣/
2021/09/29	35	88.97	20.3	88.54	90.50	14.7	17,435	0.08%
2021/09/28	20	87.52	29.1	88.08	89.80	-9.1	17,263	-0.05%
2021/09/27	63.1	87.73	59	87.80	86.70	4.1	17,372	0.02%
2021/09/24	43	84.48	70	83.26	86.00	-27	16,747	-0.16%
2021/09/23	14	79.49	14	80.19	79.10	0	16,243	0.00%
2021/09/22	3	79.37	37	79.18	79.20	-34	16,431	-0.21%
2021/09/17	2	78.95	3	79.00	80.50	-1	16,461	-0.01%
2021/09/16	12	80.17	19	79.54	79.90	-7	16,462	-0.04%
2021/09/15	11	77.29	7	77.67	77.10	4	16,364	0.02%
2021/09/14	10	79.21	23	79.83	78.90	-13	16,563	-0.08%
2021/09/13	13	80.18	8	80.35	79.20	5	16,583	0.03%
2021/09/10	36	79.15	31.2	79.06	82.30	4.8	16,488	0.03%
2021/09/09	17	77.94	22	78.31	78.80	-5	16,198	-0.03%
2021/09/08	10	76.22	19	75.39	75.40	-9	16,062	-0.06%
2021/09/07	30.3	80.16	12	80.58	76.80	18.3	15,970	0.11%
2021/09/06	105	86.85	67	86.40	85.30	38	15,660	0.24%	大買/
2021/09/03	78	85.62	90	85.43	86.30	-12	14,906	-0.08%
2021/09/02	37	80.01	32	80.20	80.90	5	13,965	0.04%
2021/09/01	2	76.55	14	75.15	76.80	-12	13,801	-0.09%
2021/08/31	4	71.83	0	0.00	72.30	4	13,761	0.03%
2021/08/30	11	73.99	5	75.20	73.00	6	14,222	0.04%
2021/08/27	13	75.23	11	75.78	75.10	2	14,787	0.01%
2021/08/26	12	75.55	2	75.50	74.90	10	14,874	0.07%
2021/08/25	2	74.65	6	74.78	74.10	-4	15,033	-0.03%
2021/08/24	6	73.83	9	72.74	72.30	-3	15,316	-0.02%
2021/08/23	7	74.03	6	73.18	74.00	1	15,767	0.01%
2021/08/20	6	70.33	1	68.00	70.10	5	16,231	0.03%
2021/08/18	0	0.00	5	66.00	71.20	-5	16,518	-0.03%
2021/08/17	2	71.80	2	68.75	66.80	0	17,000	0.00%
2021/08/16	1	71.40	6	69.12	70.20	-5	17,306	-0.03%
2021/08/13	10	71.97	0	0.00	70.70	10	17,520	0.06%
2021/08/12	1	72.40	6	74.02	74.80	-5	17,616	-0.03%
2021/08/11	11	73.11	2	72.35	71.70	9	17,905	0.05%
2021/08/10	4	76.03	4	76.10	76.00	0	18,084	0.00%
2021/08/09	7	78.17	2	79.35	77.10	5	18,354	0.03%
2021/08/06	11	80.92	21	81.72	80.20	-10	18,642	-0.05%
2021/08/05	7	79.57	5	79.80	79.40	2	19,042	0.01%
2021/08/04	11	79.89	7	80.04	79.40	4	20,152	0.02%
2021/08/03	2	78.45	3	78.73	79.80	-1	20,330	0.00%
2021/08/02	7	77.17	5	77.80	77.20	2	20,587	0.01%
2021/07/30	6	78.95	3	79.60	77.60	3	20,805	0.01%
2021/07/29	5	78.22	1	77.90	78.60	4	21,123	0.02%
2021/07/28	9	79.19	3	79.70	78.20	6	21,224	0.03%
2021/07/27	16	86.66	14	87.79	85.70	2	21,315	0.01%
2021/07/26	2	86.10	1	85.20	86.30	1	21,323	0.00%
2021/07/23	13.1	88.02	44	86.06	84.10	-30.9	21,540	-0.14%
2021/07/22	9	87.29	17	88.72	91.00	-8	21,510	-0.04%
2021/07/21	1	83.00	3	83.97	83.20	-2	21,221	-0.01%
2021/07/20	4	82.80	1	84.20	81.80	3	21,670	0.01%
2021/07/19	7	85.06	7	84.70	85.30	0	21,935	0.00%
2021/07/16	3	83.70	5	84.18	83.50	-2	22,258	-0.01%
2021/07/15	23	82.26	7	81.81	83.70	16	22,625	0.07%
2021/07/14	5	84.44	2	82.10	81.90	3	23,126	0.01%
2021/07/13	37	91.70	18	90.33	84.50	19	23,408	0.08%
2021/07/12	15	87.72	22	88.51	88.90	-7	23,504	-0.03%
2021/07/09	13	84.27	3	83.57	84.10	10	23,282	0.04%
2021/07/08	5	84.08	6	84.03	83.50	-1	23,986	0.00%
2021/07/07	8	83.61	16	83.84	83.10	-8	24,188	-0.03%
2021/07/06	2	82.65	6	81.47	80.50	-4	23,819	-0.02%
2021/07/05	13	82.77	15	83.30	80.90	-2	23,835	-0.01%
2021/07/02	69	79.18	68	79.52	81.40	1	23,587	0.00%
2021/07/01	12	75.60	36	75.43	77.00	-24	23,334	-0.10%
2021/06/30	4	72.95	3	73.97	74.00	1	23,598	0.00%
2021/06/29	27	74.76	12	74.56	73.20	15	23,772	0.06%
2021/06/28	5	74.20	15	74.08	74.50	-10	24,086	-0.04%
2021/06/25	14	73.31	7	73.23	72.60	7	24,213	0.03%
2021/06/24	3	73.30	7	72.70	73.00	-4	24,200	-0.02%
2021/06/23	8	72.50	17	72.60	74.30	-9	24,611	-0.04%
2021/06/22	8	69.20	4	68.80	68.50	4	24,500	0.02%
2021/06/21	1	71.10	10	71.50	70.00	-9	24,451	-0.04%
2021/06/18	5	72.74	4	72.70	72.40	1	24,673	0.00%
2021/06/17	6	71.70	4	72.75	73.00	2	24,692	0.01%
2021/06/16	8	74.18	4	73.53	72.30	4	24,764	0.02%
2021/06/15	9	73.49	5	73.14	74.10	4	25,315	0.02%
2021/06/11	21	73.49	9	72.92	72.10	12	25,706	0.05%
2021/06/10	9	72.71	8	73.03	71.90	1	25,626	0.00%
2021/06/09	11	71.85	33	73.40	72.50	-22	25,494	-0.09%
2021/06/08	4	74.65	2	75.40	74.00	2	25,161	0.01%
2021/06/07	32	76.69	32	77.29	74.90	0	25,031	0.00%
2021/06/04	64	75.33	88	75.51	76.00	-24	24,476	-0.10%
2021/06/03	6	72.37	2	72.90	72.90	4	23,850	0.02%
2021/06/02	37	72.14	15	72.35	72.00	22	23,682	0.09%
2021/06/01	37	73.49	17	73.75	73.20	20	23,441	0.09%
2021/05/31	20	72.98	42	72.55	71.70	-22	23,089	-0.10%
2021/05/28	36	66.83	12.3	67.05	69.20	23.8	22,597	0.11%
2021/05/27	9	63.13	12	62.88	63.10	-3	22,127	-0.01%
2021/05/26	22	63.46	11	63.13	62.90	11	21,987	0.05%
2021/05/25	27	64.93	21	64.48	64.30	6	21,819	0.03%
2021/05/24	19	60.43	17	60.32	61.20	2	21,389	0.01%
2021/05/21	12	58.71	18	59.12	59.50	-6	21,098	-0.03%
2021/05/20	6	56.18	7	57.53	55.80	-1	20,947	0.00%
2021/05/19	28	58.24	9	58.14	58.30	19	20,866	0.09%
2021/05/18	7	56.71	5	56.06	58.50	2	20,628	0.01%
2021/05/17	9	53.87	7	53.46	53.20	2	20,444	0.01%
2021/05/14	11	59.28	10	58.87	56.00	1	20,130	0.00%
2021/05/13	13	60.26	14	59.21	57.90	-1	19,779	0.00%
2021/05/12	46	63.14	49.2	63.09	63.90	-3.2	19,252	-0.02%
2021/05/11	8	63.11	10	63.04	61.50	-2	18,179	-0.01%
2021/05/10	15	67.85	6	68.65	66.10	9	17,957	0.05%
2021/05/07	15	73.79	7.8	73.73	71.70	7.3	17,679	0.04%
2021/05/06	11	70.11	9	71.07	70.20	2	17,444	0.01%
2021/05/05	20.8	76.93	45	78.59	73.90	-24.3	17,078	-0.14%
2021/05/04	11	81.35	8	76.83	77.80	3	16,994	0.02%
2021/05/03	21	82.52	25	82.95	81.30	-4	16,717	-0.02%
2021/04/29	10	84.04	13	86.17	82.30	-3	16,587	-0.02%
2021/04/28	35.2	87.33	34	87.95	86.30	1.2	16,669	0.01%
2021/04/27	17	87.48	16.9	87.94	86.20	0.1	16,629	0.00%
2021/04/26	34	89.99	10	88.08	88.40	24	16,739	0.14%
2021/04/23	11	80.15	42	81.53	83.80	-31	17,227	-0.18%
2021/04/22	46	82.40	33	80.60	76.20	13	17,848	0.07%
2021/04/21	60	83.55	51	83.85	82.40	9	17,572	0.05%
2021/04/20	25	79.62	34.1	81.54	82.10	-9.1	17,159	-0.05%
2021/04/19	51	77.59	33	76.94	77.00	18	16,646	0.11%
2021/04/16	35	73.43	52	75.53	76.70	-17	16,167	-0.11%
2021/04/15	11	67.07	14	68.59	70.90	-3	15,460	-0.02%
2021/04/14	50	66.10	51	65.61	68.20	-1	15,145	-0.01%
2021/04/13	16	66.10	30.6	65.12	64.10	-14.6	14,454	-0.10%
2021/04/12	8	63.04	4	62.88	62.70	4	14,028	0.03%
2021/04/09	10	64.84	23	63.90	63.50	-13	14,027	-0.09%
2021/04/08	22	64.77	30	64.85	65.10	-8	14,040	-0.06%
2021/04/07	53	64.19	34.8	64.16	64.70	18.2	14,381	0.13%
2021/04/06	35	60.74	34	60.60	61.80	1	14,284	0.01%
2021/04/01	14	56.41	23	56.71	57.30	-9	13,930	-0.06%
2021/03/31	52	56.61	29	56.87	55.10	23	13,870	0.17%
2021/03/30	7	53.70	21	53.92	54.60	-14	13,563	-0.10%
2021/03/29	3	52.10	6	52.60	52.00	-3	13,527	-0.02%
2021/03/26	22	54.58	20	54.75	52.30	2	13,914	0.01%
2021/03/25	3	51.47	3	51.97	52.00	0	13,788	0.00%
2021/03/24	3	51.20	2	51.50	50.90	1	14,839	0.01%
2021/03/23	7	51.90	15	52.63	51.00	-8	14,826	-0.05%
2021/03/22	0	0.00	4	50.68	50.90	-4	14,644	-0.03%
2021/03/19	7	51.01	7	50.93	50.80	0	15,085	0.00%
2021/03/18	30	52.27	20	52.75	52.30	10	15,923	0.06%
2021/03/17	3	49.17	8	49.47	49.85	-5	16,206	-0.03%
2021/03/16	1	47.60	0	0.00	46.80	1	16,394	0.01%
2021/03/15	3	47.50	0	0.00	47.50	3	16,561	0.02%
2021/03/12	3	46.87	0.1	46.95	47.00	2.9	16,575	0.02%
2021/03/10	0	0.00	1	44.25	44.20	-1	16,805	-0.01%
2021/03/03	1	46.65	3	46.90	47.20	-2	17,293	-0.01%
2021/03/02	1	47.45	3	47.18	46.05	-2	17,440	-0.01%
2021/02/26	0	0.00	1	46.85	46.80	-1	17,452	-0.01%
2021/02/25	0	0.00	7	47.89	47.20	-7	17,460	-0.04%
2021/02/24	2	48.75	9	48.39	47.75	-7	17,475	-0.04%
2021/02/23	3	47.55	0	0.00	47.75	3	17,378	0.02%
2021/02/22	2	47.80	2	47.70	48.00	0	17,333	0.00%
2021/02/19	12	46.94	6	46.11	46.65	6	17,273	0.03%
2021/02/18	8	46.08	5	46.30	46.05	3	17,211	0.02%
2021/02/17	3	45.42	4	45.19	46.25	-1	17,159	-0.01%
2021/02/03	2	43.30	5	44.10	43.20	-3	17,112	-0.02%
2021/02/02	10	43.54	2	44.40	43.85	8	17,165	0.05%
2021/02/01	5	42.23	5	43.28	42.95	0	17,106	0.00%
2021/01/29	0	0.00	1	43.30	43.00	-1	17,099	-0.01%
2021/01/28	3	43.80	0	0.00	43.80	3	17,040	0.02%
2021/01/27	2	44.43	2	44.80	44.35	0	16,993	0.00%
2021/01/26	17	45.42	10	44.78	44.50	7	16,929	0.04%
2021/01/25	0	43.95	1	44.50	43.95	-1	16,741	-0.01%
2021/01/22	2	44.75	0	0.00	45.30	2	16,624	0.01%
2021/01/21	26	45.72	34	45.78	44.45	-8	16,435	-0.05%
2021/01/20	39	48.86	18	49.24	47.70	21	15,990	0.13%
2021/01/19	15.2	54.09	11	53.79	52.50	4.2	15,607	0.03%
2021/01/18	32	54.30	26	54.45	55.00	6	15,188	0.04%
2021/01/15	11	52.19	49.2	52.15	54.10	-38.2	14,131	-0.27%
2021/01/14	14	49.35	21	49.72	49.20	-7	13,079	-0.05%
2021/01/13	7	48.34	3	48.38	48.75	4	12,864	0.03%
2021/01/12	3	48.10	2	47.00	46.90	1	12,755	0.01%
2021/01/11	3	49.05	2	49.55	48.75	1	12,641	0.01%
2021/01/08	13	48.78	2.6	49.24	49.10	10.4	12,627	0.08%
2021/01/07	5	48.57	8	48.90	48.80	-3	12,813	-0.02%
2021/01/06	16	48.44	12	48.28	47.85	4	12,819	0.03%
2021/01/05	4	47.19	4	47.29	47.35	0	12,592	0.00%
2021/01/04	12	48.25	3	48.63	48.30	9	12,479	0.07%
2020/12/31	29	50.15	13	50.45	49.65	16	12,232	0.13%
2020/12/30	68	50.74	77	50.77	49.85	-9	11,904	-0.08%
2020/12/29	17	49.68	17	49.32	49.15	0	11,189	0.00%
2020/12/28	10	48.86	5	48.26	48.30	5	10,722	0.05%
2020/12/25	10	48.14	6	48.35	47.80	4	10,433	0.04%
2020/12/24	3	48.18	11	48.47	47.50	-8	10,220	-0.08%
2020/12/23	4	47.31	5	47.34	47.85	-1	9,907	-0.01%
2020/12/22	19	47.97	7	48.74	45.95	12	9,684	0.12%
2020/12/21	34	49.59	30	48.93	48.05	4	9,233	0.04%
2020/12/18	32	51.26	23.5	51.70	51.30	8.5	8,837	0.10%
2020/12/17	3	49.80	2	49.80	49.80	1	7,635	0.01%
2020/12/16	10	45.30	1	45.30	45.30	9	7,550	0.12%
2020/12/15	10.2	42.50	24.4	42.84	41.20	-14.2	7,435	-0.19%
2020/12/14	27.3	45.77	6.6	45.62	44.85	20.7	6,960	0.30%
2020/12/11	8.4	43.73	115.9	43.72	45.65	-107.5	5,975	-1.80%	大賣/鉅額交易
2020/12/10	11.1	40.67	35	40.17	41.50	-23.9	5,008	-0.48%
2020/12/09	1	40.05	4	37.59	40.05	-3	4,322	-0.07%
2020/12/08	28.1	36.65	1	36.85	36.45	27.1	4,100	0.66%
2020/12/07	3.1	35.91	1	36.15	36.60	2.1	4,030	0.05%
2020/12/04	6	35.78	6	36.11	37.10	0	3,855	0.00%
2020/12/03	17	36.37	99.1	36.87	36.70	-82.1	3,772	-2.17%
2020/12/02	0	0.00	23	35.02	34.60	-23	3,805	-0.60%
2020/12/01	0	0.00	12	33.73	33.80	-12	3,678	-0.33%
2020/11/30	22	33.25	1	33.35	33.20	21	3,660	0.57%
2020/11/27	22	32.95	0	0.00	33.10	22	3,666	0.60%
2020/11/26	27	34.05	46	34.00	33.50	-19	3,655	-0.52%
2020/11/25	50	32.80	0	0.00	33.50	50	3,482	1.44%
2020/11/23	14	33.00	0	0.00	33.60	14	3,392	0.41%
2020/11/20	6	32.90	10	33.16	32.95	-4	3,325	-0.12%
2020/11/19	0	0.00	2	33.10	32.95	-2	3,350	-0.06%
2020/11/18	0	0.00	3	32.65	32.80	-3	3,348	-0.09%
2020/11/17	0	0.00	11	32.30	32.00	-11	3,323	-0.33%
2020/11/16	13	32.08	13	32.26	32.20	0	3,362	0.00%
2020/11/13	16	32.25	7.1	32.34	32.40	9	3,341	0.27%
2020/11/12	0	0.00	2	31.93	31.75	-2	3,258	-0.06%
2020/11/10	2	31.40	3	31.90	31.45	-1	3,214	-0.03%
2020/11/06	8	31.13	14	30.55	30.40	-6	3,099	-0.19%
2020/11/02	5	30.18	1	30.10	30.10	4	3,237	0.12%
2020/10/30	4	30.64	0	0.00	30.65	4	3,311	0.12%
2020/10/29	2	30.45	0	0.00	30.65	2	3,321	0.06%
2020/10/28	5	31.32	3	31.10	31.00	2	3,350	0.06%
2020/10/26	2	31.75	0	0.00	31.55	2	3,405	0.06%
2020/10/22	1	31.10	2	31.58	32.00	-1	3,379	-0.03%
2020/10/21	0	0.00	3	31.90	31.90	-3	3,366	-0.09%
2020/10/20	4	31.91	0	0.00	31.80	4	3,416	0.12%
2020/10/19	1	31.95	1	32.30	32.25	0	3,462	0.00%
2020/10/16	12	33.15	20	32.53	32.05	-8	3,447	-0.23%
2020/10/15	30	33.69	14.1	33.84	33.45	15.9	3,365	0.47%
2020/10/14	14	32.67	25	32.73	34.00	-11	3,042	-0.36%
2020/10/13	3	31.30	1.1	31.37	31.15	1.9	2,893	0.07%
2020/10/12	6	30.89	2	30.85	30.90	4	2,877	0.14%
2020/10/08	11	30.62	0	0.00	30.30	11	2,923	0.38%
2020/10/07	0	0.00	3	30.67	30.75	-3	3,062	-0.10%
2020/10/06	10	30.20	1	30.40	30.20	9	3,140	0.29%
2020/09/30	2	29.98	0	0.00	30.05	2	3,806	0.05%
2020/09/29	1	30.00	0	0.00	29.85	1	3,912	0.03%
2020/09/25	2.1	29.15	0	0.00	29.15	2.1	4,050	0.05%
2020/09/24	2	30.78	21	30.46	30.35	-19	4,102	-0.46%
2020/09/23	30	31.24	11.1	31.67	31.60	18.9	4,077	0.46%
2020/09/22	11	30.55	0	0.00	30.85	11	4,087	0.27%
2020/09/21	13	31.03	0	0.00	31.10	13	4,119	0.32%
2020/09/18	10	31.30	1	31.65	31.35	9	4,157	0.22%
2020/09/17	0	0.00	4	31.66	31.25	-4	4,262	-0.09%
2020/09/16	50	31.06	1	31.10	31.20	49	4,222	1.16%
2020/09/14	0	0.00	4	30.80	30.90	-4	4,228	-0.09%
2020/09/11	2	29.80	0	0.00	29.80	2	4,237	0.05%
2020/09/09	2	30.15	3	30.32	30.55	-1	4,244	-0.02%
2020/09/08	0	0.00	2.1	30.76	30.60	-2.1	4,253	-0.05%
2020/09/07	7	32.24	6	32.57	30.20	1	4,192	0.02%
2020/09/03	1	30.70	2	30.73	30.20	-1	3,859	-0.03%
2020/09/02	1	30.50	2	30.50	30.40	-1	3,819	-0.03%
2020/09/01	10	30.10	15	30.05	30.00	-5	3,806	-0.13%
2020/08/27	0	0.00	1	29.90	29.65	-1	3,881	-0.03%
2020/08/26	0	0.00	1	29.50	29.50	-1	3,882	-0.03%
2020/08/25	3	29.78	2	29.90	29.60	1	3,964	0.03%
2020/08/24	4	28.83	3	28.90	29.05	1	3,907	0.03%
2020/08/20	7	27.91	0	0.00	27.80	7	3,881	0.18%
2020/08/19	4	29.38	5.6	29.82	30.10	-1.6	3,819	-0.04%
2020/08/18	2	29.38	0	0.00	29.10	2	3,776	0.05%
2020/08/13	3	29.10	0	0.00	28.90	3	3,891	0.08%
2020/08/12	2	28.90	0	0.00	28.95	2	3,881	0.05%
2020/08/11	0	0.00	2	29.30	29.00	-2	3,873	-0.05%
2020/08/10	1	29.25	1	29.90	29.25	0	3,864	0.00%
2020/08/07	1	29.75	1	30.15	29.95	0	3,840	0.00%
2020/08/06	9.1	30.12	3	30.95	30.00	6.1	3,821	0.16%
2020/08/05	0	0.00	7.1	31.57	31.95	-7.1	3,676	-0.19%
2020/08/03	1	30.00	0.1	30.10	30.30	0.9	3,586	0.03%
2020/07/31	0.1	29.75	1	30.45	29.80	-0.9	3,565	-0.03%
2020/07/30	0	0.00	1.1	30.09	30.10	-1.1	3,563	-0.03%
2020/07/29	1	28.85	3	28.90	29.00	-2	3,552	-0.06%
2020/07/28	1.1	28.19	0.1	28.00	28.05	1	3,565	0.03%
2020/07/27	2	29.10	3	29.10	29.00	-1	3,563	-0.03%
2020/07/24	1	30.10	1	31.10	29.85	0	3,558	0.00%
2020/07/23	3	30.58	1.1	30.75	30.85	1.9	3,518	0.05%
2020/07/22	0	0.00	1	29.80	29.80	-1	3,549	-0.03%
2020/07/21	2	29.65	0	0.00	29.40	2	3,674	0.05%
2020/07/20	0	0.00	0.2	29.30	29.30	-0.2	3,711	-0.01%
2020/07/17	8.1	29.51	1	28.50	28.95	7.1	3,698	0.19%
2020/07/15	2	30.13	0	0.00	30.15	2	3,675	0.05%
2020/07/14	8	31.84	4	31.74	31.50	4	3,644	0.11%
2020/07/13	9	31.05	0	0.00	31.00	9	3,544	0.25%
2020/07/10	5	31.71	9	32.43	30.80	-4	3,478	-0.11%
2020/07/09	5	32.52	6.2	32.36	32.80	-1.2	3,225	-0.04%
2020/07/08	2	29.20	3	29.43	29.85	-1	2,833	-0.04%
2020/07/07	2	28.75	2	28.75	28.30	0	2,771	0.00%
2020/07/06	2	28.08	3	28.37	28.30	-1	2,705	-0.04%
2020/07/03	1	28.50	4.1	28.07	28.50	-3.1	2,655	-0.12%
2020/07/02	2	27.10	0	0.00	27.10	2	2,633	0.08%
2020/07/01	3	27.00	1	27.20	27.20	2	2,704	0.07%
2020/06/30	1	28.05	0	0.00	28.10	1	2,656	0.04%
2020/06/24	1	29.00	5	28.74	28.50	-4	2,547	-0.16%
2020/06/23	2	28.20	2	28.30	28.15	0	2,437	0.00%
2020/06/22	0	0.00	3	27.80	27.95	-3	2,405	-0.12%
2020/06/19	1	27.45	1	28.45	27.45	0	2,420	0.00%
2020/06/18	0	0.00	2.1	28.09	28.10	-2.1	2,391	-0.09%
2020/06/17	5	27.79	1.1	27.86	27.70	3.9	2,356	0.17%
2020/06/15	0	0.00	4	27.50	27.05	-4	2,366	-0.17%
2020/06/11	2	27.10	5	27.75	27.05	-3	2,400	-0.12%
2020/06/10	0	0.00	1	27.30	27.30	-1	2,402	-0.04%
2020/06/09	5	27.75	0	0.00	27.45	5	2,464	0.20%
2020/06/08	1.1	27.34	0	0.00	27.25	1.1	2,474	0.04%
2020/06/05	2	27.88	1	28.35	27.70	1	2,465	0.04%
2020/06/04	4	27.66	8.1	27.69	27.85	-4.1	2,467	-0.17%
2020/06/02	0	0.00	1	27.60	27.25	-1	2,617	-0.04%
2020/06/01	5	27.51	6	27.55	27.45	-1	2,579	-0.04%
2020/05/29	0	0.00	1	26.40	26.70	-1	2,483	-0.04%
2020/05/28	1	26.60	0	0.00	26.20	1	2,475	0.04%
2020/05/27	0	0.00	9	26.69	26.95	-9	2,441	-0.37%
2020/05/25	1	25.95	0	0.00	26.40	1	2,400	0.04%
2020/05/22	1	26.00	0	0.00	26.20	1	2,390	0.04%
2020/05/21	2	26.93	3	27.03	27.00	-1	2,353	-0.04%
2020/05/20	0	0.00	3	26.25	26.55	-3	2,277	-0.13%
2020/05/18	1	25.05	2	25.08	25.05	-1	2,228	-0.04%
2020/05/14	9	25.76	0	0.00	25.45	9	2,213	0.41%
2020/05/11	2	26.15	0	0.00	26.15	2	2,182	0.09%
2020/05/07	1	26.50	0	0.00	26.40	1	2,153	0.05%
2020/05/06	1	25.85	0	0.00	25.85	1	2,128	0.05%
2020/05/05	1	26.85	2	26.70	26.65	-1	2,072	-0.05%
2020/05/04	2	27.08	2	26.75	26.75	0	2,049	0.00%
2020/04/30	1	26.60	0	0.00	26.70	1	2,007	0.05%
2020/04/29	0	0.00	11	26.35	26.40	-11	1,984	-0.55%
2020/04/28	0	0.00	1	26.20	26.30	-1	1,964	-0.05%
2020/04/27	1	26.85	1	26.95	26.60	0	1,956	0.00%
2020/04/24	16	26.43	114.1	26.47	26.50	-98.1	1,848	-5.31%	大賣/
2020/04/23	3	25.50	2.1	25.37	25.40	0.9	1,696	0.05%
2020/04/22	1	24.60	0	0.00	24.85	1	1,624	0.06%
2020/04/21	10	24.60	3	24.70	24.35	7	1,610	0.43%
2020/04/20	1	25.25	3	25.13	25.05	-2	1,581	-0.13%
2020/04/17	0	0.00	1	24.70	25.00	-1	1,512	-0.07%
2020/04/16	2	24.88	3	24.98	24.50	-1	1,465	-0.07%
2020/04/14	0	0.00	1	24.20	24.30	-1	1,390	-0.07%
2020/04/13	20	23.93	0	0.00	23.90	20	1,360	1.47%
2020/04/09	5	23.75	4	23.70	23.60	1	1,307	0.08%
2020/04/08	15	23.97	11.1	23.89	24.05	3.9	1,282	0.30%
2020/04/07	4	24.08	17	23.93	23.70	-13	1,253	-1.04%
2020/04/06	4	23.59	5	23.21	23.95	-1	1,182	-0.08%
2020/04/01	16	21.96	0	0.00	21.80	16	1,093	1.46%
2020/03/31	4	21.75	0	0.00	21.45	4	1,084	0.37%
2020/03/30	1	21.35	1	21.40	21.75	0	1,084	0.00%
2020/03/27	1	22.00	0	0.00	21.90	1	1,110	0.09%
2020/03/26	0	21.75	2	21.85	21.75	-2	1,152	-0.17%
2020/03/25	4	22.00	2.1	22.05	22.00	1.9	1,144	0.17%
2020/03/23	2	20.18	1	20.15	20.15	1	1,094	0.09%
2020/03/20	2	21.15	2	21.25	21.00	0	1,115	0.00%
2020/03/19	9.1	19.84	3	20.10	19.75	6.1	1,112	0.55%
2020/03/18	1	22.50	1	22.65	21.80	0	1,070	0.00%
2020/03/17	8	21.39	4	21.39	21.90	4	1,045	0.38%
2020/03/16	3	22.13	3	22.58	21.25	0	1,049	0.00%
2020/03/13	10	20.90	5	21.48	22.10	5	1,036	0.48%
2020/03/12	5.1	22.19	1	22.90	21.50	4.1	966	0.42%
2020/03/11	46	24.19	2	24.00	23.50	44	941	4.67%
2020/03/10	4	23.89	6	23.48	24.00	-2	925	-0.22%
2020/03/09	19	25.56	11.1	25.75	25.60	7.9	866	0.91%
2020/03/06	3	23.83	6.1	24.06	24.85	-3.1	701	-0.44%
2020/03/03	3	22.45	0	0.00	22.40	3	641	0.47%
2020/02/27	0.1	21.90	0	0.00	21.90	0.1	629	0.02%
2020/02/25	1	22.35	0	0.00	22.60	1	624	0.16%
2020/02/24	0	0.00	1	22.65	22.70	-1	624	-0.16%
2020/02/18	1	22.90	0	0.00	22.90	1	629	0.16%
2020/02/07	2	23.00	0	0.00	23.00	2	650	0.31%
2020/02/06	1	23.35	0	0.00	23.35	1	694	0.14%
2020/02/05	0	0.00	2	23.00	23.00	-2	713	-0.28%
2020/02/04	3	22.58	1	22.85	22.90	2	714	0.28%
2020/02/03	3.1	21.87	0	0.00	22.05	3.1	716	0.43%
2020/01/31	0.1	23.55	0	0.00	23.60	0.1	705	0.01%
2020/01/30	1	23.80	3	23.65	23.65	-2	701	-0.28%
2020/01/16	0	0.00	1	26.35	26.35	-1	682	-0.15%
2020/01/08	0	0.00	2	25.93	25.80	-2	714	-0.28%
2020/01/07	3.1	26.05	0	0.00	26.00	3.1	726	0.43%
2020/01/06	3	26.35	0	0.00	26.25	3	726	0.41%
2020/01/03	1	26.60	0	0.00	26.60	1	727	0.14%
2019/12/26	1	26.85	0	0.00	26.95	1	767	0.13%
2019/12/24	1	27.05	0	0.00	27.00	1	777	0.13%
2019/12/23	2	27.55	3	27.53	27.60	-1	752	-0.13%
2019/12/18	0	0.00	1	26.95	27.00	-1	696	-0.14%
2019/12/17	2	27.13	1	27.00	27.05	1	707	0.14%
2019/12/16	1	27.20	2.7	27.19	27.30	-1.7	770	-0.22%
2019/12/12	0	0.00	1	26.95	26.60	-1	807	-0.12%
2019/12/11	0	0.00	1	26.95	26.60	-1	791	-0.13%
2019/12/10	0	0.00	3	26.65	26.70	-3	754	-0.40%
2019/12/09	1	25.85	0	0.00	25.90	1	739	0.14%
2019/12/06	1	25.85	0	0.00	25.90	1	745	0.13%
2019/12/03	1	25.85	0	0.00	26.00	1	853	0.12%
2019/11/29	0.1	26.00	0	0.00	26.15	0.1	915	0.01%
2019/11/28	0	0.00	5	26.50	26.50	-5	923	-0.54%
2019/11/27	0	0.00	1	26.65	26.55	-1	936	-0.11%
2019/11/25	2	26.05	0	0.00	25.95	2	1,107	0.18%
2019/11/21	2	26.08	0	0.00	26.30	2	1,128	0.18%
2019/11/11	0	0.00	10	26.45	26.55	-10	1,288	-0.78%
2019/11/05	0	0.00	1	27.45	27.40	-1	1,321	-0.08%
2019/11/04	0	0.00	3	27.20	27.25	-3	1,280	-0.23%
2019/11/01	4	26.10	0	0.00	26.30	4	1,266	0.32%
2019/10/31	1	26.45	0	0.00	26.15	1	1,277	0.08%
2019/10/30	1	26.45	0	0.00	26.60	1	1,277	0.08%
2019/10/29	2	26.48	0	0.00	26.50	2	1,288	0.16%
2019/10/28	0.1	26.60	0	0.00	26.70	0.1	1,304	0.01%
2019/10/16	1	27.05	1	27.75	27.05	0	1,537	0.00%
2019/10/15	0	0.00	4.1	27.29	27.45	-4.1	1,503	-0.27%
2019/10/14	1	26.35	0	0.00	26.40	1	1,499	0.07%
2019/10/09	3	26.32	0	0.00	26.20	3	1,492	0.20%
2019/10/08	6.1	27.01	0	0.00	26.75	6.1	1,488	0.41%
2019/10/04	10	27.95	0	0.00	27.90	10	1,469	0.68%
2019/10/03	0	0.00	0.1	28.00	28.10	-0.1	1,463	-0.01%
2019/10/01	0	0.00	0.1	27.35	27.50	-0.1	1,442	-0.01%
2019/09/27	0.1	27.20	0	0.00	27.20	0.1	1,445	0.01%
2019/09/26	1	28.05	1	27.60	27.75	0	1,442	0.00%
2019/09/24	0	0.00	0.1	28.00	28.00	-0.1	1,447	-0.01%
2019/09/20	1	27.90	1	28.05	28.00	0	1,435	0.00%
2019/09/19	8	28.39	13	28.63	28.25	-5	1,419	-0.35%
2019/09/18	11	27.95	1.2	28.16	28.05	9.8	1,348	0.73%
2019/09/09	4	27.36	0	0.00	27.10	4	1,298	0.31%
2019/09/06	0	0.00	2	27.80	27.45	-2	1,283	-0.16%
2019/09/05	2	28.45	3	28.50	28.25	-1	1,242	-0.08%
2019/09/04	1	28.50	4.1	27.91	28.45	-3.1	1,178	-0.26%
2019/09/03	1	27.30	0	0.00	27.25	1	1,136	0.09%
2019/08/30	2	27.45	0	0.00	27.30	2	1,123	0.18%
2019/08/29	5	28.49	9	28.68	27.75	-4	1,113	-0.36%
2019/08/28	0	0.00	2.1	28.05	28.20	-2.1	972	-0.21%
2019/08/27	0	0.00	1.1	27.49	27.55	-1.1	936	-0.12%
2019/08/26	1	26.80	0	0.00	26.95	1	925	0.11%
2019/08/22	0	0.00	0.4	27.60	27.70	-0.4	904	-0.05%
2019/08/21	0	0.00	0.5	27.50	27.60	-0.5	893	-0.06%
2019/08/20	6	27.87	15	27.70	27.40	-9	885	-1.02%
2019/08/19	0	0.00	4.2	27.45	27.55	-4.2	814	-0.52%
2019/08/15	3	26.20	0	0.00	26.20	3	773	0.39%
2019/08/14	1	26.85	5	27.01	26.65	-4	774	-0.52%
2019/08/13	5	26.60	0	0.00	26.50	5	765	0.65%
2019/08/12	0	0.00	5	26.41	26.65	-5	757	-0.66%
2019/08/07	1	25.55	2.1	25.73	25.60	-1.1	756	-0.15%
2019/08/06	1	24.60	0	0.00	25.00	1	746	0.13%
2019/08/05	2	25.18	0	0.00	25.10	2	747	0.27%
2019/08/02	5	25.64	1	25.75	25.40	4	746	0.54%
2019/08/01	2	26.45	6	26.50	26.40	-4	741	-0.54%
2019/07/31	6	26.93	0	0.00	26.80	6	742	0.81%
2019/07/30	3	26.50	1	26.95	26.95	2	736	0.27%
2019/07/29	5	26.84	0	0.00	26.85	5	728	0.69%
2019/07/26	19.6	28.19	5	28.05	27.40	14.6	736	1.98%
2019/07/25	6	26.45	15.2	27.57	28.00	-9.2	620	-1.47%
2019/07/24	0	0.00	2	26.25	26.05	-2	540	-0.37%
2019/07/23	0	0.00	1.1	25.93	25.85	-1.1	567	-0.19%
2019/07/19	4.1	25.31	0	0.00	25.25	4.1	602	0.68%
2019/07/18	1	25.75	0	0.00	25.60	1	714	0.14%
2019/07/16	0	0.00	1	26.25	26.05	-1	869	-0.12%
2019/07/09	1	25.20	0	0.00	25.20	1	951	0.11%
2019/07/08	0.1	25.35	0	0.00	25.50	0.1	961	0.01%
2019/07/05	0	0.00	1	26.00	26.00	-1	996	-0.10%
2019/07/03	1	26.75	1	26.65	26.55	0	989	0.00%
2019/07/02	0	0.00	2	26.70	26.75	-2	980	-0.20%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/25	1	26.25	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	1.1	26.64	26.70	-1.1	953	-0.12%
2019/06/21	1	26.35	0	0.00	26.15	1	938	0.11%
2019/06/20	0	0.00	2	26.20	26.05	-2	938	-0.21%
2019/06/19	0	0.00	1	25.60	25.65	-1	925	-0.11%
2019/06/18	0	0.00	5	25.32	25.35	-5	925	-0.54%
2019/06/17	2	25.35	0	0.00	25.35	2	925	0.22%
2019/06/14	0	0.00	1	25.95	25.70	-1	929	-0.11%
2019/06/11	0	0.00	4	25.95	25.65	-4	931	-0.43%
2019/06/10	0	0.00	1	25.45	25.50	-1	916	-0.11%
2019/06/05	1	24.95	4.1	24.88	24.95	-3.1	907	-0.35%
2019/06/03	1.2	24.24	0	0.00	24.25	1.2	902	0.13%
2019/05/31	0	0.00	1	24.65	24.55	-1	906	-0.11%
2019/05/24	0	0.00	26	23.55	23.55	-26	996	-2.61%
2019/05/20	3	23.88	0	0.00	23.75	3	994	0.31%
2019/05/16	22	25.35	2	25.33	25.00	20	1,028	1.94%
2019/05/15	4	24.35	4	24.50	24.65	0	1,019	0.00%
2019/05/14	7	23.77	0	0.00	24.00	7	1,021	0.69%
2019/05/13	2	24.30	0	0.00	24.15	2	1,021	0.20%
2019/05/10	0.1	24.80	0	0.00	24.80	0.1	1,028	0.01%
2019/05/09	5	25.09	0	0.00	24.85	5	1,023	0.49%
2019/05/08	1	25.50	0	0.00	25.55	1	1,016	0.10%
2019/05/07	1	26.10	0	0.00	26.05	1	1,015	0.10%
2019/05/06	4	26.26	0	0.00	26.20	4	1,019	0.39%
2019/05/03	0	0.00	1	27.15	27.05	-1	1,015	-0.10%
2019/04/29	2	26.13	5	26.20	26.05	-3	1,009	-0.30%
2019/04/25	1	27.10	0	0.00	27.35	1	955	0.10%
2019/04/24	11	28.09	32	28.11	27.45	-21	931	-2.25%
2019/04/23	5	27.57	2.5	27.11	27.80	2.5	812	0.31%
2019/04/22	4	26.60	5.1	26.48	26.80	-1.1	725	-0.15%
2019/04/18	1	25.05	0	0.00	25.10	1	655	0.15%
2019/04/17	5	25.83	4	25.66	25.70	1	655	0.15%
2019/04/16	0.3	24.55	0	0.00	24.70	0.3	601	0.04%
2019/04/12	1	25.05	2	25.10	24.70	-1	608	-0.16%
2019/04/11	18.1	25.20	5.1	25.00	25.30	13	615	2.10%
2019/04/09	1	24.45	1	24.30	24.35	0	574	0.00%
2019/03/29	1	24.40	0	0.00	24.40	1	558	0.18%
2019/03/28	2	24.03	0	0.00	24.40	2	555	0.36%
2019/03/25	2	24.20	0	0.00	24.00	2	553	0.36%
2019/03/20	1	24.70	0	0.00	24.65	1	549	0.18%
2019/03/18	1	24.35	0	0.00	24.40	1	545	0.18%
2019/03/15	0.2	24.60	0	0.00	24.75	0.2	541	0.04%
2019/03/12	1	24.65	0	0.00	24.65	1	579	0.17%
2019/03/08	0	0.00	10	24.70	24.70	-10	681	-1.47%
2019/03/05	10	26.00	1	25.45	25.75	9	716	1.26%
2019/02/26	0	25.50	10.1	26.00	25.50	-10.1	731	-1.38%
2019/02/25	0.6	24.75	1	25.15	24.80	-0.4	662	-0.06%
2019/02/20	0	0.00	1	24.90	24.90	-1	667	-0.15%
2019/02/19	0	0.00	1	25.10	24.90	-1	667	-0.15%
2019/02/18	9	25.03	3	24.97	24.95	6	666	0.90%
2019/02/15	1	24.85	0	0.00	25.25	1	636	0.16%
2019/02/14	0	0.00	2	24.78	24.70	-2	615	-0.33%
2019/02/12	2	24.20	0	0.00	24.25	2	600	0.33%
2019/01/30	4	23.89	0	0.00	23.85	4	587	0.68%
2019/01/28	0	0.00	1	24.35	24.10	-1	600	-0.17%
2019/01/25	0	0.00	1	24.25	24.35	-1	602	-0.17%
2019/01/24	0	0.00	3	24.35	24.05	-3	613	-0.49%
2019/01/22	0	0.00	2	24.45	24.00	-2	617	-0.32%
2019/01/21	2	23.75	0	0.00	24.30	2	612	0.33%
2019/01/17	0.1	23.30	0	0.00	23.30	0.1	621	0.02%
2019/01/14	0.2	23.25	0	0.00	23.25	0.2	649	0.03%
2019/01/11	1	23.35	1	23.50	23.25	0	653	0.00%
2019/01/10	0	0.00	2	23.95	23.45	-2	652	-0.31%
2019/01/09	1	24.00	0	0.00	24.05	1	649	0.15%
2019/01/08	2	24.30	0	0.00	24.30	2	632	0.32%
2019/01/07	0	0.00	1	24.05	23.55	-1	627	-0.16%
2019/01/04	0	0.00	1	23.30	23.40	-1	654	-0.15%
2019/01/03	1	23.55	2	23.40	23.40	-1	665	-0.15%
2018/12/20	1	22.50	0	0.00	22.55	1	703	0.14%
2018/12/19	0	0.00	1	23.50	23.25	-1	706	-0.14%
2018/12/18	1	23.25	0	0.00	23.30	1	719	0.14%
2018/12/14	1	23.75	0	0.00	23.75	1	744	0.13%
2018/12/13	0.1	24.00	0	0.00	24.00	0.1	760	0.01%
2018/12/07	1	24.00	0	0.00	24.55	1	936	0.11%
2018/12/06	9	24.46	0	0.00	24.00	9	974	0.92%
2018/12/05	1	25.75	1	25.90	25.65	0	1,007	0.00%
2018/12/04	1	26.10	68	25.93	25.95	-67	1,008	-6.64%
2018/12/03	60	24.97	0	0.00	25.60	60	1,000	6.00%
2018/11/28	2	24.40	0	0.00	24.60	2	955	0.21%
2018/11/27	0	0.00	3	23.70	23.75	-3	954	-0.31%
2018/11/19	0	0.00	1	23.75	23.80	-1	1,051	-0.10%
2018/11/13	0	0.00	1	22.35	22.40	-1	1,169	-0.09%
2018/11/12	0	0.00	1	22.70	22.50	-1	1,203	-0.08%
2018/11/09	0	0.00	11	22.64	22.80	-11	1,208	-0.91%
2018/11/08	0	0.00	5	22.70	22.65	-5	1,208	-0.41%
2018/11/06	0	0.00	5	23.16	22.40	-5	1,212	-0.41%
2018/11/02	15	23.26	0	0.00	23.25	15	1,207	1.24%
2018/11/01	6	23.30	10	23.12	22.90	-4	1,203	-0.33%
2018/10/31	10	22.41	1	22.30	23.05	9	1,184	0.76%
2018/10/29	1	21.00	2	21.38	21.70	-1	1,169	-0.09%
2018/10/26	7	21.67	6	21.72	21.25	1	1,163	0.09%
2018/10/24	4	23.15	4	23.39	23.60	0	1,153	0.00%
2018/10/23	0	0.00	3	22.93	23.00	-3	1,152	-0.26%
2018/10/22	3	23.50	0	0.00	23.50	3	1,151	0.26%
2018/10/15	2	22.90	2	23.05	23.05	0	1,179	0.00%
2018/10/12	3	22.15	1	22.75	22.65	2	1,174	0.17%
2018/10/11	4.4	23.70	0	0.00	23.70	4.4	1,145	0.38%
2018/10/09	0	0.00	4	26.70	26.30	-4	1,149	-0.35%
2018/10/05	2	27.48	0	0.00	27.00	2	1,158	0.17%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/10/01	2	30.30	2	30.43	30.50	0	1,262	0.00%
2018/09/28	0.1	30.00	0	0.00	30.00	0.1	1,278	0.01%
2018/09/26	1	30.20	0	30.15	30.15	1	1,293	0.07%
2018/09/25	3	30.25	0	0.00	30.15	3	1,295	0.23%
2018/09/12	2.2	26.44	0	0.00	26.35	2.2	1,288	0.17%
2018/09/11	1	26.60	0	0.00	26.60	1	1,285	0.08%
2018/09/10	1	26.05	2	27.10	26.35	-1	1,289	-0.08%
2018/09/07	3	27.13	0	0.00	27.30	3	1,307	0.23%
2018/09/06	7.1	28.47	8	28.40	28.15	-0.9	1,388	-0.06%
2018/09/05	1	29.00	1	29.20	29.70	0	1,405	0.00%
2018/09/04	0	0.00	1	29.20	28.85	-1	1,423	-0.07%
2018/09/03	1	29.50	1	29.05	28.75	0	1,412	0.00%
2018/08/31	3	29.05	5	29.06	29.20	-2	1,386	-0.14%
2018/08/30	0	0.00	2	28.50	28.45	-2	1,365	-0.15%
2018/08/29	6	28.80	2	28.65	28.45	4	1,365	0.29%
2018/08/27	0.3	27.75	3	27.83	27.85	-2.8	1,338	-0.21%
2018/08/24	3	27.60	0	0.00	27.60	3	1,349	0.22%
2018/08/23	0	0.00	1	28.10	27.65	-1	1,352	-0.07%
2018/08/21	1	28.45	1	28.30	28.00	0	1,348	0.00%
2018/08/20	0	0.00	6	27.08	27.60	-6	1,290	-0.46%
2018/08/16	1	26.50	4	26.65	26.95	-3	1,273	-0.24%
2018/08/15	3	26.75	0	0.00	26.75	3	1,272	0.24%
2018/08/14	2	27.10	0	0.00	27.10	2	1,272	0.16%
2018/08/13	7	27.11	0	0.00	26.80	7	1,273	0.55%
2018/08/10	1	28.00	0	0.00	27.70	1	1,261	0.08%
2018/08/09	5	28.23	34.1	28.30	28.45	-29.1	1,246	-2.33%
2018/08/08	5	27.30	15	27.77	28.10	-10	1,163	-0.86%
2018/08/07	5	26.95	0	0.00	26.95	5	1,137	0.44%
2018/08/01	0	0.00	1	26.85	26.85	-1	1,158	-0.09%
2018/07/30	6	26.63	0	0.00	26.55	6	1,152	0.52%
2018/07/25	2	26.80	0	0.00	26.60	2	1,152	0.17%
2018/07/24	2	26.45	0	0.00	26.55	2	1,152	0.17%
2018/07/17	3	26.82	2	26.85	26.60	1	1,207	0.08%
2018/07/16	0	0.00	20	26.90	27.00	-20	1,205	-1.66%
2018/07/09	1	26.25	0	26.25	26.25	1	1,202	0.08%
2018/07/06	0	0.00	1	26.30	26.65	-1	1,201	-0.08%
2018/07/05	2	27.20	0	0.00	26.65	2	1,184	0.17%
2018/07/04	3	27.78	0	0.00	27.45	3	1,179	0.25%
2018/07/03	18	28.05	2	28.15	27.85	16	1,173	1.36%
2018/07/02	22	28.83	0	0.00	28.70	22	1,167	1.88%
2018/06/29	10	29.00	10	28.90	28.75	0	1,161	0.00%
2018/06/28	11	29.21	7	29.14	29.10	4	1,139	0.35%
2018/06/26	1	27.20	0	0.00	28.10	1	1,044	0.10%
2018/06/25	3	28.05	0	0.00	27.80	3	1,036	0.29%
2018/06/15	0	0.00	1	29.30	28.80	-1	1,084	-0.09%
2018/06/14	3	29.53	3	29.67	29.30	0	1,058	0.00%
2018/06/13	0	0.00	5	28.98	29.20	-5	943	-0.53%
2018/06/12	4	28.80	5	28.76	29.00	-1	879	-0.11%
2018/06/04	0	0.00	3	27.92	27.80	-3	871	-0.34%
2018/06/01	0	0.00	9	27.34	27.20	-9	852	-1.06%
2018/05/29	2	27.10	0	0.00	27.15	2	841	0.24%
2018/05/28	2	27.30	0	0.00	27.25	2	837	0.24%
2018/05/25	0	0.00	5	26.88	26.80	-5	829	-0.60%
2018/05/17	0	0.00	1	26.05	26.05	-1	844	-0.12%
2018/05/15	0	0.00	14	26.33	26.10	-14	860	-1.63%
2018/05/14	13	26.03	0	0.00	25.95	13	926	1.40%
2018/05/11	2	26.40	0	0.00	26.35	2	933	0.21%
2018/05/10	0	0.00	1	26.50	26.55	-1	944	-0.11%
2018/05/09	1	26.85	0	0.00	26.65	1	961	0.10%
2018/05/08	0	0.00	1	26.45	26.50	-1	974	-0.10%
2018/05/07	1	26.50	1	26.25	26.35	0	1,068	0.00%
2018/05/04	1	26.10	0	0.00	26.10	1	1,076	0.09%
2018/05/02	2	26.55	2	26.35	26.35	0	1,110	0.00%
2018/04/30	1	26.25	0	0.00	26.25	1	1,125	0.09%
2018/04/26	1	27.20	3	27.07	25.70	-2	1,179	-0.17%
2018/04/25	1	25.45	0	0.00	25.80	1	1,186	0.08%
2018/04/24	1	25.50	0	0.00	25.45	1	1,191	0.08%
2018/04/23	3	26.73	0	0.00	26.60	3	1,177	0.25%
2018/04/18	4	26.99	0	0.00	26.95	4	1,224	0.33%
2018/04/16	0	0.00	5	28.02	27.70	-5	1,225	-0.41%
2018/04/13	5	27.55	5	27.82	27.55	0	1,231	0.00%
2018/04/12	5	27.50	0	0.00	27.65	5	1,250	0.40%
2018/04/11	1	27.60	0	0.00	27.70	1	1,271	0.08%
2018/04/09	2	28.20	1	27.70	27.65	1	1,431	0.07%
2018/04/02	0	0.00	1	28.25	28.20	-1	1,446	-0.07%
2018/03/30	1	28.20	0	0.00	28.10	1	1,488	0.07%
2018/03/26	2	28.20	0	0.00	28.20	2	1,518	0.13%
2018/03/23	5	27.89	0	0.00	28.15	5	1,520	0.33%
2018/03/22	1	28.85	9	29.26	28.85	-8	1,516	-0.53%
2018/03/21	2	28.15	2	28.45	28.65	0	1,489	0.00%
2018/03/20	5	28.25	0	0.00	28.05	5	1,489	0.34%
2018/03/15	0	0.00	6	29.23	28.85	-6	1,644	-0.36%
2018/03/14	1	28.10	5	28.27	28.00	-4	1,604	-0.25%
2018/03/13	5	27.60	18	27.90	28.15	-13	1,611	-0.81%
2018/03/09	15	27.40	5	27.40	27.30	10	1,623	0.62%
2018/03/06	3	27.13	0	0.00	27.00	3	1,710	0.18%
2018/03/01	1	27.85	0	0.00	27.85	1	1,790	0.06%
2018/02/27	1	28.00	0	0.00	27.70	1	1,810	0.06%
2018/02/23	2	27.90	0	0.00	27.85	2	2,139	0.09%
2018/02/21	0	0.00	3	27.40	27.60	-3	2,357	-0.13%
2018/02/12	5	26.62	5	26.95	26.95	0	2,363	0.00%
2018/02/09	2	25.00	2	25.85	26.40	0	2,398	0.00%
2018/02/08	10	27.02	7	27.19	27.05	3	2,404	0.12%
2018/02/06	1	28.60	20	27.80	26.60	-19	2,536	-0.75%
2018/02/05	2	29.05	2	29.18	29.30	0	2,524	0.00%
2018/02/02	0	0.00	15	29.90	29.85	-15	2,543	-0.59%
2018/02/01	1.1	30.24	6	30.24	30.20	-4.9	2,642	-0.19%
2018/01/31	3	30.35	1	30.45	30.30	2	2,671	0.07%
2018/01/30	5	30.62	4	30.33	30.40	1	2,715	0.04%
2018/01/29	0	0.00	1	29.95	30.00	-1	2,773	-0.04%
2018/01/26	3	29.95	0	0.00	29.90	3	2,890	0.10%
2018/01/25	3	30.50	1	30.80	30.05	2	2,919	0.07%
2018/01/24	1	30.35	1	30.35	30.35	0	3,006	0.00%
2018/01/23	2	30.25	11	30.55	30.20	-9	3,051	-0.29%
2018/01/22	11	30.60	7	30.60	30.55	4	3,103	0.13%
2018/01/19	6	30.72	1	30.65	30.75	5	3,256	0.15%
2018/01/18	2	30.30	1	29.95	29.95	1	3,290	0.03%
2018/01/17	1	30.10	0	0.00	30.10	1	3,511	0.03%
2018/01/15	6	30.83	18	30.94	30.25	-12	3,975	-0.30%
2018/01/12	1	29.75	11	29.51	29.90	-10	4,194	-0.24%
2018/01/11	1	29.30	0	0.00	29.35	1	4,541	0.02%
2018/01/10	2	29.45	0	0.00	29.45	2	4,611	0.04%
2018/01/09	0	0.00	20	29.80	29.60	-20	4,768	-0.42%
2018/01/08	11	30.20	0	0.00	30.00	11	5,157	0.21%
2018/01/05	21	30.85	5	31.05	30.85	16	5,331	0.30%
2018/01/04	17	31.19	8	31.39	31.30	9	5,379	0.17%
2018/01/03	7	30.95	12	30.94	30.95	-5	5,347	-0.09%
2018/01/02	0	0.00	3	29.95	29.85	-3	5,288	-0.06%