精成科 (6191)-元富-松德券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	73.05	7.1	73.90	73.20	-3.1	5,287	-0.06%
2024/05/02	5	72.90	10.1	73.06	72.70	-5.2	5,272	-0.10%
2024/04/30	4.1	72.88	2	73.20	73.10	2.1	5,283	0.04%
2024/04/29	15.5	71.75	10	72.42	73.10	5.5	5,240	0.11%
2024/04/26	0	0.00	1	69.50	69.90	-1	5,180	-0.02%
2024/04/25	0	0.00	2	69.90	69.50	-2	5,197	-0.04%
2024/04/24	3	69.43	2	69.25	69.50	1	5,205	0.02%
2024/04/23	1	66.80	3	67.90	67.80	-2	5,208	-0.04%
2024/04/22	9	68.61	12.1	67.89	67.20	-3.1	5,212	-0.06%
2024/04/19	3.1	68.52	4.9	70.48	70.40	-1.8	5,171	-0.04%
2024/04/18	3.9	70.31	1.1	70.89	71.00	2.8	5,113	0.05%
2024/04/17	0	0.00	3	69.80	70.00	-3	5,085	-0.06%
2024/04/16	6.2	69.38	5	68.48	69.00	1.2	5,072	0.02%
2024/04/15	2	69.50	0	0.00	69.60	2	5,015	0.04%
2024/04/12	6	70.40	2	70.75	69.70	4	4,968	0.08%
2024/04/11	2	70.20	1	70.40	70.80	1	4,920	0.02%
2024/04/10	10	70.90	0	0.00	70.50	10	4,923	0.20%
2024/04/09	0	0.00	3	71.63	72.20	-3	4,895	-0.06%
2024/04/08	1	71.90	1	71.90	71.90	0	4,898	0.00%
2024/04/03	3	71.63	8	72.18	72.00	-5	4,898	-0.10%
2024/04/02	1	71.80	1	72.90	72.60	0	4,894	0.00%
2024/04/01	5	72.32	2.2	72.27	72.70	2.8	4,893	0.06%
2024/03/29	3.2	72.68	8.1	73.06	72.70	-4.9	4,908	-0.10%
2024/03/28	16.1	74.90	21.1	75.42	73.70	-5.1	4,829	-0.11%
2024/03/27	14.1	72.62	5	72.58	73.20	9.1	4,646	0.20%
2024/03/26	5	69.90	1	70.10	69.40	4	4,591	0.09%
2024/03/25	7.1	71.75	2	71.85	71.20	5.1	4,596	0.11%
2024/03/22	7	73.11	22	73.30	71.40	-15	4,705	-0.32%
2024/03/21	49.3	74.98	53.7	74.95	73.60	-4.4	4,720	-0.09%
2024/03/20	123.6	73.63	118.7	74.71	76.10	4.9	4,459	0.11%	大買/大賣/
2024/03/19	18.5	69.00	13.1	68.44	69.20	5.3	3,975	0.13%
2024/03/18	0.7	66.30	1.2	66.49	66.40	-0.5	3,794	-0.01%
2024/03/15	0.6	65.11	1.9	65.14	64.90	-1.3	3,791	-0.03%
2024/03/14	1.9	65.81	2.8	65.74	65.30	-0.9	3,792	-0.02%
2024/03/13	1.8	65.03	2.2	65.54	64.60	-0.4	3,798	-0.01%
2024/03/12	3.2	63.98	2	64.30	64.60	1.2	3,825	0.03%
2024/03/11	2	63.60	0	0.00	63.50	2	3,882	0.05%
2024/03/08	3	65.83	1	64.30	64.10	2	3,929	0.05%
2024/03/07	2	67.80	2.4	68.40	67.60	-0.4	3,999	-0.01%
2024/03/06	2.1	68.88	32.6	68.79	68.60	-30.5	4,252	-0.72%
2024/03/05	41.6	68.12	38	68.28	68.70	3.6	4,495	0.08%
2024/03/04	1	66.40	2.6	66.65	66.30	-1.6	4,448	-0.04%
2024/03/01	20.6	66.28	18	66.72	66.00	2.6	4,454	0.06%
2024/02/29	0	0.00	1	65.30	65.30	-1	4,433	-0.02%
2024/02/27	4	66.95	0	0.00	66.30	4	4,396	0.09%
2024/02/26	4	67.53	3.1	67.52	67.50	0.9	4,382	0.02%
2024/02/23	1.1	68.60	3.4	68.84	68.10	-2.3	4,407	-0.05%
2024/02/22	3.4	68.33	1.4	68.77	68.10	2	4,525	0.04%
2024/02/21	0.4	68.60	1.2	69.01	68.90	-0.8	4,550	-0.02%
2024/02/20	0.2	69.20	10.3	70.08	69.30	-10.1	4,590	-0.22%
2024/02/19	0	0.00	7.2	69.42	69.80	-7.2	4,588	-0.16%
2024/02/16	33.1	69.84	8	69.51	69.20	25.1	4,599	0.55%
2024/02/15	11.4	66.91	11	67.64	69.20	0.4	4,553	0.01%
2024/02/05	0	0.00	1	64.11	64.30	-1	4,455	-0.02%
2024/02/02	1.1	64.41	0.4	64.53	64.70	0.7	4,505	0.02%
2024/02/01	0.4	64.40	1	64.90	64.90	-0.6	4,540	-0.01%
2024/01/31	1	64.20	0.9	64.28	63.90	0.1	4,574	0.00%
2024/01/30	1	64.30	2.3	64.58	64.30	-1.3	4,625	-0.03%
2024/01/29	1.9	65.35	1	65.40	65.50	0.9	4,679	0.02%
2024/01/26	7.3	64.97	10	64.89	64.80	-2.7	4,802	-0.06%
2024/01/25	4	64.25	2	64.00	63.50	2	5,147	0.04%
2024/01/24	4	65.75	1	65.10	64.70	3	5,724	0.05%
2024/01/23	4	65.20	3	65.50	65.80	1	5,960	0.02%
2024/01/22	0	0.00	2	65.30	64.90	-2	5,958	-0.03%
2024/01/19	4	64.45	10.9	64.70	64.30	-6.9	5,961	-0.12%
2024/01/18	0	0.00	0.6	64.74	65.10	-0.6	5,978	-0.01%
2024/01/17	1	65.70	5.9	65.77	65.20	-4.9	5,970	-0.08%
2024/01/16	6.2	64.95	2	65.10	65.50	4.2	5,952	0.07%
2024/01/15	7.3	64.78	6.2	65.09	65.00	1.1	5,946	0.02%
2024/01/12	0.2	63.10	4.5	63.32	63.00	-4.3	5,930	-0.07%
2024/01/11	0.4	63.50	0.6	63.60	63.50	-0.1	5,941	0.00%
2024/01/10	0.6	62.20	0	0.00	62.90	0.6	6,019	0.01%
2024/01/09	1	63.40	0	64.26	63.20	1	6,001	0.02%
2024/01/08	1	64.10	0.2	64.35	64.10	0.8	6,040	0.01%
2024/01/05	0.2	64.90	0	0.00	64.50	0.2	6,074	0.00%
2024/01/04	4	64.85	1	64.80	65.10	3	6,078	0.05%
2024/01/03	2	65.15	3.1	65.27	65.10	-1.1	6,124	-0.02%
2024/01/02	0.1	64.70	1.1	64.32	65.20	-1	6,245	-0.02%
2023/12/29	3.1	64.52	4	64.80	64.50	-0.9	6,259	-0.01%
2023/12/28	0	64.10	4.1	64.01	63.70	-4.1	6,278	-0.06%
2023/12/27	1.1	64.45	1	64.10	64.30	0.1	6,348	0.00%
2023/12/26	1	63.40	1	63.80	64.30	0	6,403	0.00%
2023/12/25	15	63.78	10	63.50	63.70	5	6,357	0.08%
2023/12/22	1	64.40	5.9	64.99	64.90	-4.9	6,298	-0.08%
2023/12/21	5.9	64.08	3	64.30	64.00	2.9	6,269	0.05%
2023/12/20	6	64.77	2.9	65.89	64.80	3.1	6,269	0.05%
2023/12/19	19.9	65.07	7.1	65.54	65.30	12.9	6,272	0.21%
2023/12/18	10.1	69.71	7	72.76	68.00	3.1	6,152	0.05%
2023/12/15	8	74.54	2	75.04	72.90	6	6,063	0.10%
2023/12/14	12	72.83	14.5	73.08	73.40	-2.5	5,987	-0.04%
2023/12/13	0.5	70.88	1	71.10	71.10	-0.5	5,957	-0.01%
2023/12/12	5	70.74	0.1	70.58	70.30	4.9	6,040	0.08%
2023/12/11	2.1	71.72	2	71.29	70.70	0.1	6,083	0.00%
2023/12/08	0.7	71.85	8.2	72.43	72.20	-7.5	6,121	-0.12%
2023/12/07	6	71.84	6.4	71.24	71.50	-0.4	6,167	-0.01%
2023/12/06	11.9	71.48	8.3	71.08	71.00	3.6	6,245	0.06%
2023/12/05	9.2	68.81	16	69.17	70.00	-6.8	6,364	-0.11%
2023/12/04	17.1	71.88	21.1	71.21	70.10	-4	6,681	-0.06%
2023/12/01	25.1	69.97	27.4	69.75	70.50	-2.2	6,663	-0.03%
2023/11/30	24	66.53	14.6	66.68	69.00	9.4	6,466	0.14%
2023/11/29	0.9	64.29	4.9	64.16	64.20	-4	6,214	-0.06%
2023/11/28	2.7	62.86	1	63.40	63.20	1.7	6,221	0.03%
2023/11/22	7	62.40	11.5	62.37	61.80	-4.5	6,400	-0.07%
2023/11/21	17.5	65.13	8.6	64.82	62.80	8.9	6,460	0.14%
2023/11/20	5.4	63.95	2.4	64.42	64.60	3	6,567	0.05%
2023/11/17	3.6	64.36	12	64.41	64.50	-8.4	6,575	-0.13%
2023/11/16	2	62.80	3.6	63.05	63.10	-1.6	6,614	-0.02%
2023/11/15	3.6	63.83	3.1	63.86	63.30	0.5	6,703	0.01%
2023/11/14	3.2	63.01	7.5	63.01	63.00	-4.4	6,751	-0.06%
2023/11/13	2.5	62.16	1	62.40	61.90	1.5	6,837	0.02%
2023/11/10	7	62.16	8.6	62.47	62.00	-1.6	6,927	-0.02%
2023/11/09	3.9	62.95	2.1	62.96	63.40	1.9	7,017	0.03%
2023/11/08	2.4	62.90	4.4	63.51	62.50	-2	7,052	-0.03%
2023/11/07	9.4	64.30	16.7	63.77	63.40	-7.3	7,139	-0.10%
2023/11/06	22.3	63.62	11.6	63.39	64.00	10.7	7,240	0.15%
2023/11/03	19.2	63.65	26	63.98	62.40	-6.8	7,229	-0.09%
2023/11/02	23	63.38	22.2	63.15	63.90	0.8	7,160	0.01%
2023/11/01	65.2	59.71	69.2	61.04	61.20	-4	6,866	-0.06%
2023/10/31	265.2	61.54	267	61.58	61.60	-1.8	6,314	-0.03%	大買/大賣/
2023/10/30	0	55.68	0.1	56.00	56.00	-0.1	6,142	0.00%
2023/10/27	0.1	56.10	1.8	56.00	56.00	-1.7	6,205	-0.03%
2023/10/26	2.8	54.41	1.1	55.54	54.90	1.8	6,275	0.03%
2023/10/25	4	55.80	6	56.02	55.60	-2	6,317	-0.03%
2023/10/24	1.5	55.07	0.7	54.76	55.70	0.8	6,364	0.01%
2023/10/23	1.2	54.41	0.2	54.84	54.30	1	6,446	0.02%
2023/10/20	1	53.30	2.9	53.88	53.90	-1.9	6,629	-0.03%
2023/10/19	0.9	54.91	5.2	54.91	55.00	-4.2	6,661	-0.06%
2023/10/18	4.3	54.12	1.6	54.04	54.30	2.8	6,673	0.04%
2023/10/17	0.6	56.60	4.7	55.65	55.40	-4.2	6,673	-0.06%
2023/10/16	0.7	56.31	98.2	55.62	56.00	-97.5	6,859	-1.42%
2023/10/13	2.2	56.93	0.1	57.26	56.60	2.1	7,113	0.03%
2023/10/12	0.1	58.00	11.3	57.96	58.00	-11.2	7,355	-0.15%
2023/10/11	8.3	57.74	0	58.00	57.40	8.2	7,465	0.11%
2023/10/06	12	59.41	0.8	60.20	57.80	11.3	7,486	0.15%
2023/10/05	1.8	62.41	0	0.00	61.90	1.8	7,397	0.02%
2023/10/04	1	62.50	1.2	62.03	62.70	-0.2	7,446	0.00%
2023/10/03	6.2	63.55	5.6	64.10	63.10	0.6	7,513	0.01%
2023/10/02	5.5	63.91	14	63.96	64.60	-8.4	7,555	-0.11%
2023/09/28	1	61.70	8.2	61.93	62.00	-7.2	7,521	-0.10%
2023/09/27	2.1	60.95	2.1	61.67	61.70	-0.1	7,551	0.00%
2023/09/26	10.1	62.22	9	62.27	62.20	1.1	7,565	0.01%
2023/09/25	5	61.68	6.5	61.83	62.20	-1.5	7,573	-0.02%
2023/09/22	2.5	58.77	4.6	58.42	59.60	-2.1	7,532	-0.03%
2023/09/21	7.6	59.91	2	60.30	59.60	5.6	7,598	0.07%
2023/09/20	6	62.78	3.3	61.78	61.30	2.7	7,734	0.03%
2023/09/19	10.3	63.10	11.5	63.45	62.80	-1.2	7,802	-0.02%
2023/09/18	9.5	62.39	10.9	62.15	62.30	-1.4	7,809	-0.02%
2023/09/15	21.6	62.25	3.8	62.08	61.90	17.8	7,808	0.23%
2023/09/14	4.2	61.45	14.4	61.76	61.80	-10.2	7,723	-0.13%
2023/09/13	2.8	60.01	2.1	60.13	60.40	0.7	7,665	0.01%
2023/09/12	6.1	59.68	6	59.20	59.40	0.1	7,623	0.00%
2023/09/11	6	58.88	5.7	59.04	58.70	0.2	7,563	0.00%
2023/09/08	11.9	61.48	20.3	61.85	61.00	-8.5	7,459	-0.11%
2023/09/07	50.3	62.12	38.9	61.83	60.90	11.4	7,295	0.16%
2023/09/06	12.9	59.67	5.9	59.34	60.50	7	6,934	0.10%
2023/09/05	24.9	57.90	4.5	58.18	58.60	20.4	6,852	0.30%
2023/09/04	0.5	55.92	0	0.00	56.10	0.5	6,782	0.01%
2023/09/01	1	55.90	0.5	56.20	55.60	0.5	6,899	0.01%
2023/08/31	0.5	55.00	10	55.58	56.80	-9.5	6,881	-0.14%
2023/08/30	0.1	55.00	2	55.21	54.90	-1.9	6,913	-0.03%
2023/08/29	2	54.75	5	55.03	55.10	-2.9	6,913	-0.04%
2023/08/28	6	56.05	1	56.41	55.90	5	6,888	0.07%
2023/08/25	2	57.16	10.2	56.81	57.40	-8.2	6,919	-0.12%
2023/08/24	12.2	56.23	0.9	57.24	55.90	11.3	6,840	0.16%
2023/08/23	0.9	59.10	3.2	58.79	58.80	-2.3	6,610	-0.03%
2023/08/22	3.1	58.50	8.5	58.54	58.80	-5.4	6,650	-0.08%
2023/08/21	4.5	57.00	19.5	57.48	58.00	-15	6,629	-0.23%
2023/08/18	6.1	56.28	10.8	56.10	55.80	-4.7	6,599	-0.07%
2023/08/17	10.2	55.04	6.5	54.29	56.20	3.7	6,552	0.06%
2023/08/16	6.4	53.71	12.4	53.40	54.10	-6	6,509	-0.09%
2023/08/15	10.5	52.89	3.1	53.10	53.40	7.4	6,428	0.11%
2023/08/14	2.1	51.13	3.7	51.71	51.70	-1.6	6,322	-0.03%
2023/08/11	3.2	52.30	11.8	52.61	52.10	-8.6	6,321	-0.14%
2023/08/10	15.5	52.19	10.8	52.40	52.10	4.7	6,240	0.08%
2023/08/09	6	51.77	9	51.88	51.80	-3	6,149	-0.05%
2023/08/08	14.9	50.90	13	51.22	51.60	1.9	6,153	0.03%
2023/08/07	12.8	50.45	8.2	49.22	50.90	4.7	6,165	0.08%
2023/08/04	7.6	48.17	3.8	47.97	49.05	3.8	6,241	0.06%
2023/08/02	3.8	48.81	22	48.75	48.25	-18.2	6,212	-0.29%
2023/08/01	0	0.00	3.6	50.74	50.40	-3.6	6,216	-0.06%
2023/07/31	3.6	51.60	5.4	51.75	51.30	-1.8	6,527	-0.03%
2023/07/28	1.4	50.27	1	49.50	51.20	0.4	6,583	0.01%
2023/07/27	3	50.73	0.7	50.81	50.70	2.3	6,498	0.04%
2023/07/26	2.7	51.36	7.1	51.49	51.10	-4.4	6,442	-0.07%
2023/07/25	10.1	51.33	7	50.94	51.40	3.1	6,337	0.05%
2023/07/24	7	48.76	2	48.79	49.10	5	6,126	0.08%
2023/07/21	1	47.71	0	0.00	48.45	1	6,069	0.02%
2023/07/20	2	48.70	6.3	49.10	48.20	-4.3	6,029	-0.07%
2023/07/19	6.3	49.25	42.6	49.03	48.10	-36.3	5,952	-0.61%
2023/07/18	13.5	50.26	7	50.31	50.80	6.5	5,773	0.11%
2023/07/17	53	52.33	22.1	52.54	52.50	30.9	5,479	0.56%
2023/07/14	1.7	48.51	3.1	48.64	49.45	-1.4	5,214	-0.03%
2023/07/13	10.7	48.18	7.2	47.77	47.95	3.4	5,110	0.07%
2023/07/12	2.2	47.66	15.4	47.92	47.50	-13.2	5,038	-0.26%
2023/07/11	17.1	47.06	3	47.00	47.30	14.1	4,997	0.28%
2023/07/10	4.3	46.35	1.2	47.03	46.05	3.1	4,919	0.06%
2023/07/07	2.2	47.10	6.1	47.02	47.30	-3.9	4,812	-0.08%
2023/07/06	5.1	48.45	5	48.12	48.20	0.1	4,772	0.00%
2023/07/05	2	47.60	0	0.00	47.75	2	4,694	0.04%
2023/07/04	5	47.51	8.2	47.01	47.05	-3.2	4,681	-0.07%
2023/07/03	13.3	47.05	14	47.17	47.20	-0.7	4,655	-0.02%
2023/06/30	2.6	45.98	1.7	45.74	45.90	0.9	4,678	0.02%
2023/06/29	7.1	46.01	21.9	46.00	46.20	-14.8	4,640	-0.32%
2023/06/28	39	46.61	35.6	46.49	46.80	3.4	4,514	0.08%
2023/06/27	20.6	44.35	14.5	44.55	44.50	6	4,337	0.14%
2023/06/26	1.4	43.18	4.4	43.72	44.15	-3	4,197	-0.07%
2023/06/21	15	43.25	21.8	43.00	43.20	-6.8	4,175	-0.16%
2023/06/20	0	41.95	0	0.00	42.20	0	4,117	0.00%
2023/06/19	0.2	41.90	0.8	42.02	42.15	-0.5	4,180	-0.01%
2023/06/16	0.8	42.15	3.7	42.51	42.35	-2.9	4,337	-0.07%
2023/06/15	3.1	42.51	2	42.35	42.60	1.1	4,317	0.03%
2023/06/14	2.3	42.42	0	0.00	42.50	2.3	4,289	0.05%
2023/06/13	0.5	42.04	1.1	42.14	42.25	-0.5	4,282	-0.01%
2023/06/12	2	41.85	6.1	42.15	42.00	-4.1	4,258	-0.10%
2023/06/09	7.1	41.93	20.8	42.03	42.20	-13.7	4,246	-0.32%
2023/06/08	1	41.60	13	41.65	41.65	-12	4,211	-0.28%
2023/06/07	6	41.52	15.5	42.01	42.00	-9.5	4,177	-0.23%
2023/06/06	2	40.45	11	40.61	40.60	-9	4,037	-0.22%
2023/06/05	20	40.45	2.6	40.44	40.45	17.4	4,008	0.43%
2023/06/02	3	39.80	5	39.79	39.70	-2	3,934	-0.05%
2023/06/01	5.1	39.53	0.1	39.40	39.75	5	3,952	0.13%
2023/05/31	1.1	38.55	3.6	38.93	39.15	-2.4	3,925	-0.06%
2023/05/30	1.5	39.39	7.9	39.51	39.55	-6.5	3,822	-0.17%
2023/05/29	5.7	39.47	6.2	39.70	39.75	-0.5	3,788	-0.01%
2023/05/26	8.9	39.39	23.7	40.01	39.15	-14.8	3,754	-0.39%
2023/05/25	36.8	39.96	10	39.83	40.20	26.8	3,676	0.73%
2023/05/24	10.5	39.39	3	39.10	39.60	7.5	3,587	0.21%
2023/05/23	0.2	38.65	9.2	38.40	38.80	-9	3,503	-0.26%
2023/05/22	10.8	38.23	2	38.15	38.50	8.8	3,467	0.25%
2023/05/19	1.8	37.73	3	37.85	37.85	-1.2	3,393	-0.03%
2023/05/18	1.1	37.69	2	37.70	37.75	-0.9	3,357	-0.03%
2023/05/17	1.8	37.96	1.1	37.75	37.55	0.7	3,354	0.02%
2023/05/16	1.7	37.57	7.5	37.47	37.50	-5.8	3,265	-0.18%
2023/05/15	6.2	37.61	6.8	37.55	37.40	-0.7	3,211	-0.02%
2023/05/12	1.6	37.33	7.4	37.54	37.65	-5.8	3,149	-0.18%
2023/05/11	5.7	37.23	11.3	37.41	37.15	-5.7	3,069	-0.18%
2023/05/10	18	37.27	12.2	37.13	37.65	5.8	2,987	0.20%
2023/05/09	0	0.00	11.4	36.37	36.40	-11.4	2,823	-0.40%
2023/05/08	14.2	37.11	13.3	37.25	36.85	0.9	2,788	0.03%
2023/05/05	18.3	36.93	149.6	37.64	36.45	-131.3	2,680	-4.90%	大賣/鉅額交易
2023/05/04	146.1	37.26	3	36.98	37.30	143.1	2,307	6.20%	大買/鉅額交易
2023/05/03	0	0.00	2.2	33.97	33.95	-2.2	2,159	-0.10%
2023/05/02	0.7	33.79	1	34.05	34.15	-0.3	2,163	-0.02%
2023/04/28	0	33.80	2	33.95	33.80	-2	2,157	-0.09%
2023/04/27	1.3	33.44	8	33.08	33.65	-6.7	2,147	-0.31%
2023/04/26	0.7	32.95	1.3	33.04	33.10	-0.6	2,137	-0.03%
2023/04/25	2.4	33.42	4.5	33.46	32.95	-2.2	2,123	-0.10%
2023/04/24	2.1	33.44	0.3	33.30	33.70	1.9	2,101	0.09%
2023/04/21	1.6	33.43	0.5	33.89	33.25	1.1	2,086	0.05%
2023/04/20	0.2	34.00	2.4	33.93	33.90	-2.2	2,048	-0.11%
2023/04/19	2.7	34.14	1	34.15	34.15	1.7	2,032	0.08%
2023/04/18	0	0.00	6.2	34.44	34.15	-6.2	1,998	-0.31%
2023/04/17	4.3	34.31	0	0.00	34.55	4.3	1,963	0.22%
2023/04/14	0.8	34.10	0	0.00	34.10	0.8	1,923	0.04%
2023/04/13	0.5	34.10	6.7	34.10	34.00	-6.2	1,886	-0.33%
2023/04/12	1.2	34.14	7	34.10	34.25	-5.8	1,864	-0.31%
2023/04/11	7.3	34.19	5.1	34.25	34.30	2.2	1,843	0.12%
2023/04/10	5	33.86	7	33.82	33.75	-2	1,732	-0.12%
2023/04/07	7.1	33.83	2	33.87	33.85	5.1	1,708	0.30%
2023/04/06	1.7	33.07	2.7	33.13	33.35	-1	1,661	-0.06%
2023/03/31	4.6	33.79	4.3	33.78	33.85	0.3	1,612	0.02%
2023/03/30	1	33.13	5	33.20	33.35	-4	1,504	-0.27%
2023/03/29	4.7	33.10	0	0.00	33.20	4.7	1,489	0.31%
2023/03/28	1.6	32.82	1.5	32.76	32.60	0.1	1,460	0.01%
2023/03/27	6	33.14	2.3	33.26	33.05	3.7	1,428	0.26%
2023/03/24	4.9	33.39	1.4	33.63	33.30	3.4	1,413	0.24%
2023/03/23	0.5	33.00	10.4	33.06	33.10	-9.9	1,356	-0.73%
2023/03/22	3.5	33.10	10.1	33.42	33.10	-6.7	1,330	-0.50%
2023/03/21	11.1	32.87	3.8	33.13	33.50	7.3	1,244	0.59%
2023/03/20	0	31.65	0	0.00	31.75	0	1,054	0.00%
2023/03/17	0.5	31.30	0.2	31.50	31.45	0.3	1,051	0.03%
2023/03/16	6	31.27	4.6	31.47	30.95	1.3	1,044	0.13%
2023/03/15	2.9	31.53	1	31.89	31.50	1.9	1,024	0.18%
2023/03/14	1.6	31.50	8.3	31.61	31.45	-6.7	1,023	-0.66%
2023/03/13	1.5	31.72	1.1	31.89	31.80	0.4	1,003	0.04%
2023/03/10	0.6	31.35	0.3	31.40	31.35	0.4	965	0.04%
2023/03/09	1	31.50	3.2	31.86	31.50	-2.2	961	-0.23%
2023/03/08	3.4	31.73	6.4	31.51	31.80	-3	968	-0.31%
2023/03/07	5.6	31.54	4.2	31.44	31.60	1.5	950	0.15%
2023/03/06	5.5	31.42	12.8	31.43	31.40	-7.3	921	-0.79%
2023/03/03	9.6	30.29	1	30.25	30.45	8.5	861	0.99%
2023/03/02	1.4	29.88	1	29.95	30.00	0.4	832	0.04%
2023/03/01	1.9	29.70	0.4	29.93	29.80	1.5	828	0.19%
2023/02/24	3.1	30.04	5.2	30.05	30.00	-2.1	832	-0.26%
2023/02/23	7	30.15	3.3	30.12	30.20	3.7	832	0.44%
2023/02/22	1.5	29.40	0.3	29.40	29.60	1.1	810	0.14%
2023/02/21	0	0.00	0.9	29.85	29.75	-0.9	823	-0.10%
2023/02/20	0.5	29.96	2	30.05	29.95	-1.5	842	-0.18%
2023/02/17	2.2	29.69	0.1	29.76	29.95	2.1	852	0.24%
2023/02/16	0.5	29.75	2.2	29.73	29.85	-1.7	861	-0.20%
2023/02/15	2.6	29.86	11.9	29.78	29.80	-9.3	932	-1.00%
2023/02/14	2	29.08	0.3	29.25	29.15	1.7	923	0.18%
2023/02/13	1.9	28.74	0	0.00	28.85	1.9	952	0.20%
2023/02/10	1	28.95	2	29.15	28.85	-1	969	-0.10%
2023/02/09	0	0.00	1	29.53	29.40	-1	982	-0.10%
2023/02/08	32.8	29.55	1.5	29.67	29.65	31.3	1,017	3.08%
2023/02/07	0.3	29.51	0.6	29.75	29.60	-0.3	1,074	-0.03%
2023/02/06	0	0.00	1.1	29.56	29.55	-1.1	1,108	-0.10%
2023/02/03	0	0.00	4.5	29.60	29.60	-4.5	1,154	-0.39%
2023/02/02	4.4	29.54	1.1	29.50	29.70	3.3	1,151	0.29%
2023/02/01	0.1	29.11	2	28.98	29.25	-1.9	1,131	-0.16%
2023/01/31	3.4	28.58	5	28.80	28.75	-1.6	1,117	-0.14%
2023/01/30	5.1	28.14	4	28.16	28.30	1.1	1,110	0.10%
2023/01/17	0.6	27.50	0	0.00	27.70	0.6	1,105	0.05%
2023/01/16	1	27.65	0.1	27.75	27.60	0.9	1,111	0.08%
2023/01/13	0	0.00	6.4	27.99	27.75	-6.4	1,115	-0.57%
2023/01/12	0	0.00	0.1	28.00	27.90	-0.1	1,133	-0.01%
2023/01/11	0	0.00	1	28.00	28.05	-1	1,141	-0.09%
2023/01/10	0	0.00	1.1	28.11	28.10	-1.1	1,152	-0.09%
2023/01/09	0.4	28.01	1	28.15	28.10	-0.6	1,160	-0.05%
2023/01/06	1.2	27.75	0.4	27.88	27.80	0.8	1,164	0.07%
2023/01/05	0.4	27.71	0	0.00	27.80	0.4	1,182	0.03%
2023/01/04	0	0.00	0	27.85	27.65	0	1,196	0.00%
2023/01/03	0	27.25	0.2	27.65	27.70	-0.2	1,204	-0.02%
2022/12/30	0.2	27.58	0.9	27.62	27.55	-0.7	1,212	-0.05%
2022/12/29	0.7	27.25	0	0.00	27.40	0.7	1,226	0.06%
2022/12/28	2	27.63	0	0.00	27.60	2	1,231	0.16%
2022/12/26	0	0.00	1	28.25	28.05	-1	1,236	-0.08%
2022/12/22	1	27.95	0	0.00	27.90	1	1,241	0.08%
2022/12/21	1	27.70	0.7	27.60	27.60	0.3	1,258	0.02%
2022/12/20	3	27.65	0	0.00	27.60	3	1,258	0.24%
2022/12/15	0	0.00	5	28.95	28.95	-5	1,271	-0.39%
2022/12/14	0	0.00	0.1	29.00	28.95	-0.1	1,270	-0.01%
2022/12/13	1	28.70	2.4	28.79	28.65	-1.4	1,265	-0.11%
2022/12/12	0.1	28.80	0	28.83	28.80	0.1	1,270	0.01%
2022/12/09	1.4	28.95	2.6	29.11	28.85	-1.2	1,271	-0.10%
2022/12/08	0.6	28.80	1	29.10	28.95	-0.4	1,259	-0.03%
2022/12/07	1	28.55	0	0.00	28.60	1	1,255	0.08%
2022/12/06	3	29.38	2.1	29.64	29.20	0.9	1,246	0.07%
2022/12/05	3.4	30.33	4.1	30.49	30.10	-0.7	1,227	-0.06%
2022/12/02	3.4	30.37	2.4	30.12	30.30	1	1,216	0.08%
2022/12/01	5	30.52	0	0.00	30.20	5	1,196	0.42%
2022/11/30	4	29.97	1	30.05	30.05	3	1,182	0.25%
2022/11/29	0.3	29.10	0.3	29.20	29.40	0	1,169	0.00%
2022/11/28	1.8	29.12	0.1	29.38	29.20	1.7	1,167	0.15%
2022/11/25	1	29.40	0	29.60	29.40	1	1,174	0.08%
2022/11/24	12	29.25	0.1	29.25	29.40	11.9	1,174	1.01%
2022/11/23	0	29.50	4.6	29.55	29.25	-4.6	1,180	-0.39%
2022/11/22	12.9	29.45	0.6	29.43	29.45	12.2	1,193	1.02%
2022/11/21	0.5	29.25	4	29.35	29.10	-3.5	1,201	-0.29%
2022/11/18	2.9	29.91	4.7	30.09	29.60	-1.8	1,194	-0.15%
2022/11/17	22.6	30.09	4	30.00	30.00	18.6	1,185	1.57%
2022/11/16	0.9	29.81	4.1	29.83	29.80	-3.1	1,171	-0.27%
2022/11/15	4.5	29.94	0.3	30.00	29.85	4.2	1,158	0.36%
2022/11/14	1	29.80	0	29.80	29.75	1	1,151	0.09%
2022/11/11	8.5	30.21	3.7	30.04	29.55	4.7	1,146	0.41%
2022/11/10	18.7	29.34	0.9	29.33	29.55	17.8	1,172	1.52%
2022/11/09	0	29.00	2.3	29.31	29.35	-2.3	1,170	-0.20%
2022/11/08	0	29.05	0.1	28.81	28.70	-0.1	1,158	-0.01%
2022/11/07	0	0.00	4.2	29.10	28.95	-4.2	1,170	-0.36%
2022/11/04	3.8	29.06	6.1	28.88	29.00	-2.3	1,219	-0.19%
2022/11/03	5.9	28.43	1.3	28.46	28.95	4.6	1,200	0.39%
2022/11/02	1.2	27.84	5.2	27.74	27.80	-4.1	1,169	-0.35%
2022/11/01	7.2	27.13	1.1	26.38	27.35	6.2	1,185	0.52%
2022/10/31	0.8	25.64	0.1	25.90	25.80	0.7	1,155	0.06%
2022/10/28	0.4	25.17	0	25.35	25.25	0.4	1,168	0.03%
2022/10/27	0	25.23	0	0.00	25.30	0	1,170	0.00%
2022/10/25	0	0.00	0.3	25.29	25.00	-0.3	1,178	-0.02%
2022/10/24	0.3	25.45	0	0.00	25.35	0.3	1,190	0.02%
2022/10/21	0	0.00	0	25.48	25.20	0	1,187	0.00%
2022/10/20	0	25.20	0	0.00	25.65	0	1,188	0.00%
2022/10/19	9	25.50	14.6	25.60	25.30	-5.6	1,180	-0.47%
2022/10/18	1.6	25.20	0	0.00	25.65	1.6	1,178	0.13%
2022/10/17	0	0.00	0.2	24.35	24.80	-0.2	1,181	-0.02%
2022/10/14	0.2	25.00	0	0.00	24.95	0.2	1,191	0.02%
2022/10/13	0	0.00	1.1	24.44	23.80	-1.1	1,199	-0.09%
2022/10/12	1.1	25.70	1	25.45	25.20	0.1	1,194	0.01%
2022/10/11	1	25.75	1.3	25.67	25.50	-0.3	1,191	-0.02%
2022/10/07	0.1	26.60	0.3	26.45	26.40	-0.2	1,204	-0.02%
2022/10/06	0	26.38	1.2	26.47	26.50	-1.2	1,206	-0.10%
2022/10/05	0.5	26.25	1.2	26.11	25.95	-0.7	1,198	-0.06%
2022/10/04	2.2	25.84	2	26.05	26.05	0.2	1,203	0.02%
2022/10/03	0	25.30	1	25.35	25.30	-1	1,204	-0.08%
2022/09/30	1.6	24.83	0	25.45	25.35	1.6	1,220	0.13%
2022/09/29	1.4	25.07	1	25.30	25.25	0.4	1,226	0.03%
2022/09/26	1	26.25	15	25.45	25.40	-14	1,245	-1.12%
2022/09/23	0	0.00	28.4	27.04	26.85	-28.4	1,263	-2.25%
2022/09/22	0	27.00	0	0.00	27.00	0	1,297	0.00%
2022/09/19	1	27.45	0	0.00	27.30	1	1,331	0.08%
2022/09/16	0	0.00	0.2	27.99	27.85	-0.2	1,338	-0.01%
2022/09/15	0.2	28.00	1	28.00	28.00	-0.8	1,358	-0.06%
2022/09/14	1	27.60	0.1	27.70	27.75	0.9	1,377	0.07%
2022/09/13	3	28.05	3.5	28.06	28.00	-0.5	1,392	-0.04%
2022/09/12	3	27.85	0	27.95	27.85	3	1,428	0.21%
2022/09/08	0.6	27.40	0.2	27.65	27.55	0.4	1,469	0.03%
2022/09/06	1	28.15	0	0.00	27.40	1	1,689	0.06%
2022/09/05	0	0.00	10	27.92	27.85	-10	1,695	-0.59%
2022/09/02	1	28.50	0	0.00	28.50	1	1,718	0.06%
2022/09/01	5	28.75	0	0.00	28.65	5	1,781	0.28%
2022/08/31	1	28.75	3	28.92	29.15	-2	1,799	-0.11%
2022/08/30	0	28.95	1	28.80	28.80	-1	1,830	-0.05%
2022/08/29	3	28.42	1	28.40	28.40	2	1,859	0.11%
2022/08/26	1	29.19	1	29.20	29.30	0	1,922	0.00%
2022/08/25	1	28.90	0	0.00	28.80	1	2,238	0.04%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/18	0	0.00	0.5	29.17	29.10	-0.5	2,486	-0.02%
2022/08/17	1.5	29.50	1	29.50	29.40	0.5	2,493	0.02%
2022/08/16	1	29.25	0.3	29.25	29.25	0.7	2,394	0.03%
2022/08/15	0	0.00	0.7	28.86	28.80	-0.7	2,364	-0.03%
2022/08/12	1	28.75	5.7	28.74	28.80	-4.7	2,350	-0.20%
2022/08/11	6.7	28.55	2.2	28.96	29.00	4.5	2,333	0.19%
2022/08/10	0.2	27.95	1	27.50	28.20	-0.9	2,270	-0.04%
2022/08/09	0	0.00	2	27.48	27.45	-2	2,272	-0.09%
2022/08/08	3	28.97	0	0.00	28.90	3	2,254	0.13%
2022/08/05	1	29.40	2	29.45	29.40	-1	2,206	-0.05%
2022/08/03	0	0.00	0.1	29.00	28.70	-0.1	2,212	0.00%
2022/08/02	1.1	29.42	1.5	29.11	29.00	-0.4	2,235	-0.02%
2022/08/01	0.9	29.61	0.4	29.65	29.65	0.5	2,272	0.02%
2022/07/29	1	29.50	0.9	29.50	29.60	0.1	2,270	0.01%
2022/07/28	0	0.00	0	29.37	29.00	0	2,268	0.00%
2022/07/27	0.5	29.00	0	29.20	29.30	0.5	2,271	0.02%
2022/07/26	0.1	29.15	0.3	29.05	28.85	-0.2	2,269	-0.01%
2022/07/25	0	0.00	0.5	29.54	29.50	-0.5	2,281	-0.02%
2022/07/22	0.9	29.70	1.4	29.66	29.55	-0.5	2,339	-0.02%
2022/07/21	3.3	29.21	0	0.00	29.55	3.3	2,355	0.14%
2022/07/20	0	29.10	0.9	29.55	29.15	-0.9	2,351	-0.04%
2022/07/19	0.1	28.99	1	29.00	29.10	-0.9	2,379	-0.04%
2022/07/18	0.8	28.35	0.4	28.69	28.65	0.4	2,392	0.02%
2022/07/15	1.6	28.14	1.2	28.07	28.10	0.3	2,431	0.01%
2022/07/14	0.1	26.95	0	27.00	27.50	0.1	2,434	0.00%
2022/07/13	1.2	26.99	0	27.00	27.00	1.2	2,458	0.05%
2022/07/12	0.1	26.40	0	0.00	26.10	0.1	2,503	0.01%
2022/07/11	0	0.00	1.8	27.32	27.20	-1.8	2,554	-0.07%
2022/07/08	0.3	27.77	0.3	27.70	27.55	0	3,058	0.00%
2022/07/07	1.8	26.53	0	0.00	27.05	1.8	3,176	0.06%
2022/07/06	0	0.00	1.7	26.72	26.00	-1.7	3,199	-0.05%
2022/07/05	0.5	26.66	0.6	27.12	27.10	-0.1	3,222	0.00%
2022/07/04	1.8	26.79	0.4	26.90	26.55	1.4	3,218	0.04%
2022/07/01	0.4	27.30	0.4	28.15	26.55	0	3,242	0.00%
2022/06/30	3.4	28.60	3	28.50	28.60	0.4	3,219	0.01%
2022/06/29	0	0.00	1.7	29.79	29.80	-1.7	3,199	-0.05%
2022/06/28	1.2	30.00	1.6	30.29	30.10	-0.4	3,208	-0.01%
2022/06/27	0.6	30.60	0.3	30.70	30.65	0.3	3,228	0.01%
2022/06/24	0	30.40	1.2	30.42	30.20	-1.2	3,240	-0.04%
2022/06/23	4	29.80	0	30.35	29.75	3.9	3,278	0.12%
2022/06/22	0	29.85	0	0.00	29.80	0	3,263	0.00%
2022/06/20	1	31.65	1.3	31.09	29.90	-0.3	3,255	-0.01%
2022/06/17	1.2	31.54	1.8	31.81	31.85	-0.7	3,217	-0.02%
2022/06/16	4	33.11	7.6	33.46	32.35	-3.6	3,187	-0.11%
2022/06/15	6.8	32.61	4.7	32.42	32.65	2.1	3,045	0.07%
2022/06/14	1.5	31.66	0	0.00	31.90	1.5	2,997	0.05%
2022/06/13	4	32.01	0	0.00	31.70	4	2,998	0.13%
2022/06/10	3	33.27	4.1	33.45	33.15	-1.1	2,976	-0.04%
2022/06/09	2.8	33.04	2.6	32.98	33.15	0.1	2,930	0.00%
2022/06/08	0.7	33.20	12.3	33.19	33.35	-11.6	2,911	-0.40%
2022/06/07	1.6	33.06	0.2	33.22	33.35	1.4	2,886	0.05%
2022/06/06	3.2	33.55	1.3	33.39	33.50	1.8	2,857	0.06%
2022/06/02	19.3	33.85	24.4	34.14	34.10	-5.1	2,810	-0.18%
2022/06/01	2.3	32.29	3.4	32.28	32.35	-1.1	2,504	-0.04%
2022/05/31	2	31.70	0.1	31.80	31.05	1.9	2,460	0.08%
2022/05/30	0.8	31.77	2.1	31.77	31.80	-1.3	2,449	-0.05%
2022/05/27	8.1	31.55	0.4	31.76	31.40	7.7	2,441	0.31%
2022/05/26	6.4	32.12	1.4	32.06	31.80	5.1	2,416	0.21%
2022/05/25	0.4	31.20	0	0.00	31.35	0.4	2,282	0.02%
2022/05/24	0	0.00	1.9	30.93	30.35	-1.9	2,291	-0.08%
2022/05/23	0.1	31.20	0.5	31.30	31.10	-0.4	2,312	-0.02%
2022/05/20	1	31.25	0	31.20	31.05	1	2,392	0.04%
2022/05/19	0	0.00	0.7	30.67	30.95	-0.7	2,430	-0.03%
2022/05/18	1.4	31.26	0	31.25	31.25	1.4	2,437	0.06%
2022/05/17	0.6	31.00	0	30.85	31.10	0.5	2,468	0.02%
2022/05/16	0	30.15	0	0.00	30.20	0	2,468	0.00%
2022/05/13	1	29.40	0	0.00	29.45	1	2,470	0.04%
2022/05/12	0	0.00	1	29.15	28.85	-1	2,487	-0.04%
2022/05/09	1	31.45	0	0.00	30.55	1	2,480	0.04%
2022/05/06	1	32.25	0	32.50	32.50	1	2,452	0.04%
2022/05/05	0	0.00	3	33.23	32.95	-3	2,465	-0.12%
2022/05/04	1.4	32.56	2.5	32.73	32.70	-1.1	2,472	-0.04%
2022/05/03	2.1	32.46	0	32.60	32.45	2.1	2,489	0.08%
2022/04/29	2	32.40	4.4	32.75	32.75	-2.4	2,506	-0.09%
2022/04/28	7.4	32.72	7.6	32.77	32.40	-0.2	2,513	-0.01%
2022/04/27	0.4	30.90	1.6	31.06	31.35	-1.1	2,459	-0.05%
2022/04/26	1.7	32.21	1	32.20	32.10	0.7	2,442	0.03%
2022/04/25	2	32.70	0	0.00	32.00	2	2,458	0.08%
2022/04/22	0	0.00	1	34.05	33.60	-1	2,462	-0.04%
2022/04/21	3	33.80	22.1	33.78	33.75	-19.1	2,474	-0.77%
2022/04/20	5	32.85	2.4	33.01	33.00	2.6	2,439	0.11%
2022/04/19	9.5	33.17	3	33.15	32.95	6.5	2,446	0.26%
2022/04/18	2	32.95	2	32.75	32.70	0	2,459	0.00%
2022/04/15	10	33.80	16.1	33.83	33.95	-6.1	2,426	-0.25%
2022/04/14	96.1	34.62	64.7	34.34	34.30	31.4	2,404	1.30%
2022/04/13	1.7	32.28	3.4	33.44	33.90	-1.6	1,924	-0.08%
2022/04/12	0.4	30.70	0	0.00	30.85	0.4	1,836	0.02%
2022/04/11	0	0.00	0	31.80	31.00	0	1,832	0.00%
2022/04/08	0	32.40	1	32.55	32.35	-1	1,825	-0.05%
2022/04/07	2	32.73	0	0.00	32.20	2	1,863	0.11%
2022/04/06	1	33.35	0	0.00	33.35	1	1,866	0.05%
2022/03/29	2.1	34.49	0	0.00	34.10	2.1	2,298	0.09%
2022/03/28	0	0.00	1	34.85	34.80	-1	2,305	-0.04%
2022/03/25	2	34.40	0	0.00	34.40	2	2,288	0.09%
2022/03/23	2	34.50	0	0.00	34.55	2	2,362	0.08%
2022/03/22	1	34.20	10.1	34.20	34.20	-9.1	2,396	-0.38%
2022/03/21	0	0.00	2	34.23	34.20	-2	2,444	-0.08%
2022/03/18	0	0.00	0.2	33.85	33.55	-0.2	2,528	-0.01%
2022/03/17	2	33.70	0	0.00	33.75	2	2,594	0.08%
2022/03/16	1	33.35	0	33.35	33.15	1	2,700	0.04%
2022/03/15	1	33.45	0.1	33.45	33.45	0.9	3,034	0.03%
2022/03/14	0.3	34.00	1	34.35	34.15	-0.7	3,549	-0.02%
2022/03/11	2	34.25	0	0.00	34.15	2	3,714	0.05%
2022/03/10	2	34.25	0	0.00	34.35	2	3,896	0.05%
2022/03/08	1	34.00	0	0.00	33.15	1	4,042	0.02%
2022/03/07	2	34.45	1	34.66	34.10	1	4,088	0.03%
2022/03/04	11	35.29	0	0.00	35.25	11	4,085	0.27%
2022/03/03	15	35.76	0	0.00	35.60	15	4,129	0.36%
2022/02/25	1	35.36	0	0.00	35.65	1	4,343	0.02%
2022/02/24	3	35.65	0	0.00	35.35	3	4,384	0.07%
2022/02/23	11	36.87	0	0.00	36.45	11	4,420	0.25%
2022/02/22	8	36.91	5	36.70	36.80	3	4,493	0.07%
2022/02/21	1	36.10	22	35.95	36.60	-21	4,631	-0.45%
2022/02/18	0	0.00	4.2	35.94	35.90	-4.2	4,646	-0.09%
2022/02/17	0	0.00	0.1	36.00	35.70	-0.1	4,699	0.00%
2022/02/16	0	0.00	2.2	35.54	35.40	-2.2	4,750	-0.05%
2022/02/15	6	34.85	0.8	35.00	34.65	5.2	4,766	0.11%
2022/02/14	2	34.90	2.4	34.91	34.95	-0.4	4,786	-0.01%
2022/02/11	1	35.80	1	35.85	35.70	0	4,842	0.00%
2022/02/10	1	36.10	0.7	36.11	36.10	0.3	4,866	0.01%
2022/02/09	0	0.00	0.4	36.00	36.25	-0.4	4,881	-0.01%
2022/02/08	1.2	36.46	5	36.48	36.40	-3.8	4,932	-0.08%
2022/02/07	0.2	35.76	0	35.89	35.95	0.2	5,065	0.00%
2022/01/26	0.1	35.30	2.1	35.17	35.15	-2	5,190	-0.04%
2022/01/25	3	35.33	0.4	35.50	35.10	2.6	5,340	0.05%
2022/01/24	0.9	35.10	0	35.65	35.65	0.9	5,359	0.02%
2022/01/21	1.3	36.21	0	0.00	35.90	1.3	5,403	0.02%
2022/01/20	0.5	36.55	0	0.00	36.70	0.5	5,523	0.01%
2022/01/19	0.1	36.40	7	36.35	36.50	-6.9	5,629	-0.12%
2022/01/18	9	36.84	0	0.00	36.55	9	5,639	0.16%
2022/01/17	0	0.00	0	36.70	36.80	0	5,628	0.00%
2022/01/14	0	35.40	1.1	35.45	35.50	-1	5,606	-0.02%
2022/01/13	0.1	36.25	1	36.38	36.20	-0.8	5,596	-0.01%
2022/01/12	1.3	36.25	0.2	36.22	36.20	1.2	5,610	0.02%
2022/01/11	7.1	36.56	0.1	36.50	36.40	7	5,642	0.12%
2022/01/10	0	0.00	0.7	36.95	36.90	-0.7	5,634	-0.01%
2022/01/07	5.1	36.80	1.1	37.16	36.95	4	5,646	0.07%
2022/01/06	0	0.00	5.3	37.31	37.40	-5.3	5,641	-0.09%
2022/01/05	4	37.60	7	37.90	37.65	-3	5,650	-0.05%
2022/01/04	0.7	38.35	0.2	38.16	38.05	0.4	5,657	0.01%
2022/01/03	0	38.30	0	0.00	38.20	0	5,697	0.00%
2021/12/30	0	0.00	0.7	38.55	38.60	-0.7	5,768	-0.01%
2021/12/29	0	0.00	6.9	38.83	38.95	-6.9	5,828	-0.12%
2021/12/28	19.1	39.46	7.4	39.16	39.10	11.7	5,831	0.20%
2021/12/27	14.6	39.27	15	39.18	39.00	-0.4	5,740	-0.01%
2021/12/24	7	38.18	0	0.00	38.20	7	5,696	0.12%
2021/12/23	0	37.53	1	37.65	37.55	-1	5,638	-0.02%
2021/12/22	1.9	37.36	2	37.40	37.30	-0.1	5,653	0.00%
2021/12/21	0.1	37.60	1.6	37.45	37.40	-1.5	5,647	-0.03%
2021/12/20	1	37.15	0.3	37.05	37.65	0.7	5,633	0.01%
2021/12/17	1.6	37.16	2.5	37.15	37.05	-1	5,606	-0.02%
2021/12/16	2	37.63	1.8	37.46	37.45	0.2	5,577	0.00%
2021/12/15	4	37.25	7	37.35	37.45	-3	5,545	-0.05%
2021/12/14	0	0.00	3.8	37.54	37.25	-3.8	5,515	-0.07%
2021/12/13	0.8	38.25	0	0.00	38.25	0.8	5,440	0.02%
2021/12/10	19.8	39.12	12.4	38.83	38.85	7.4	5,412	0.14%
2021/12/09	13.9	40.39	7.6	40.22	39.65	6.3	5,331	0.12%
2021/12/08	17.5	40.30	47	40.05	41.60	-29.5	5,041	-0.59%
2021/12/07	31	39.15	28	38.85	38.75	3	4,536	0.07%
2021/12/06	17	39.03	15.6	39.00	38.40	1.4	4,408	0.03%
2021/12/03	0	0.00	1	38.40	38.65	-1	4,258	-0.02%
2021/12/02	2	38.00	0.6	37.76	37.70	1.4	4,195	0.03%
2021/12/01	1	37.70	1	38.35	38.20	0	4,204	0.00%
2021/11/30	0	0.00	1	37.45	37.65	-1	4,179	-0.02%
2021/11/29	2.7	36.11	1	36.55	36.80	1.7	4,188	0.04%
2021/11/26	1.4	37.50	0.3	37.80	37.35	1.1	4,199	0.03%
2021/11/25	1	38.40	1.5	39.06	38.35	-0.5	4,177	-0.01%
2021/11/24	0	0.00	1	37.80	38.50	-1	4,211	-0.02%
2021/11/23	6.7	38.11	0.2	37.85	37.50	6.5	4,181	0.16%
2021/11/22	2.6	37.67	2.1	37.71	38.00	0.6	4,188	0.01%
2021/11/19	3.2	37.56	13.6	37.20	37.20	-10.4	4,210	-0.25%
2021/11/18	23.3	39.13	38	38.77	37.85	-14.7	4,200	-0.35%
2021/11/17	3.3	37.91	2.9	38.05	37.75	0.4	4,074	0.01%
2021/11/16	3.1	37.82	2.2	37.66	37.60	0.9	4,151	0.02%
2021/11/15	1.8	38.00	18.8	38.15	38.40	-17.1	4,129	-0.41%
2021/11/12	13.6	37.27	10.1	37.27	37.40	3.6	4,175	0.09%
2021/11/11	18.2	37.69	0.1	37.70	37.30	18.2	4,281	0.42%
2021/11/10	2.8	37.83	4.6	38.01	37.85	-1.8	4,364	-0.04%
2021/11/09	2	37.06	1.2	37.21	37.25	0.8	4,589	0.02%
2021/11/08	2.4	36.91	0	0.00	37.00	2.4	4,764	0.05%
2021/11/05	2.6	36.91	1.5	37.22	37.10	1.1	4,832	0.02%
2021/11/04	24.9	37.80	24.2	37.75	38.00	0.7	4,843	0.02%
2021/11/03	1.8	36.72	3	36.87	36.85	-1.2	4,895	-0.02%
2021/11/02	11.4	36.06	5.9	36.38	35.60	5.5	4,847	0.11%
2021/11/01	1.9	35.15	7.9	35.21	35.40	-6	4,760	-0.13%
2021/10/29	5.5	35.08	5	35.26	35.35	0.5	4,908	0.01%
2021/10/28	8.7	35.04	7.4	35.07	34.60	1.4	5,044	0.03%
2021/10/27	5.5	33.51	4.4	33.66	34.75	1.2	5,276	0.02%
2021/10/26	1.4	32.84	2	32.75	32.75	-0.6	5,404	-0.01%
2021/10/25	2	32.65	1	33.10	33.00	1	5,514	0.02%
2021/10/22	0	32.33	0	0.00	32.25	0	5,605	0.00%
2021/10/21	1	33.14	0	0.00	32.85	1	5,703	0.02%
2021/10/20	12	33.58	2	33.63	33.55	10	5,783	0.17%
2021/10/12	3	30.18	4	30.41	31.50	-1	5,919	-0.02%
2021/10/08	1	30.85	0	0.00	30.80	1	6,082	0.02%
2021/10/07	0	0.00	2	31.45	31.30	-2	7,076	-0.03%
2021/10/06	3	31.37	0	0.00	31.10	3	7,813	0.04%
2021/10/05	1	31.00	1	31.75	31.90	0	7,953	0.00%
2021/10/04	1	32.05	0	0.00	31.80	1	8,042	0.01%
2021/10/01	2	32.60	0	0.00	32.40	2	8,144	0.02%
2021/09/30	4	33.06	2	33.25	33.25	2	8,173	0.02%
2021/09/29	0	0.00	1	33.00	33.20	-1	8,202	-0.01%
2021/09/28	0	0.00	23	32.07	32.50	-23	8,354	-0.28%
2021/09/27	1	32.80	1	32.50	32.60	0	8,505	0.00%
2021/09/24	35	33.38	5	33.34	33.15	30	9,105	0.33%
2021/09/23	4	31.86	2	31.88	32.35	2	9,144	0.02%
2021/09/17	1	30.90	0	0.00	31.40	1	9,643	0.01%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/14	4	31.35	1	31.65	31.35	3	10,226	0.03%
2021/09/13	1	31.85	0	0.00	31.70	1	10,307	0.01%
2021/09/09	0	0.00	31	30.62	31.55	-31	10,474	-0.30%
2021/09/08	1	30.80	0	0.00	30.85	1	10,699	0.01%
2021/09/07	1	31.45	1	31.85	31.55	0	10,766	0.00%
2021/09/06	1	32.50	0	0.00	31.90	1	10,908	0.01%
2021/09/02	0	0.00	1	33.50	33.10	-1	11,091	-0.01%
2021/09/01	0	0.00	10	33.60	33.65	-10	11,238	-0.09%
2021/08/31	10	33.15	1	33.15	33.50	9	11,246	0.08%
2021/08/30	14	33.63	6	33.68	33.35	8	11,271	0.07%
2021/08/27	0	0.00	6	33.08	32.90	-6	11,229	-0.05%
2021/08/25	1	33.30	3	33.23	33.10	-2	11,338	-0.02%
2021/08/23	22	32.82	5	32.98	32.70	17	11,562	0.15%
2021/08/20	2	31.10	2	31.80	31.50	0	11,539	0.00%
2021/08/19	1	31.70	3	32.30	31.40	-2	11,588	-0.02%
2021/08/18	14	31.98	2.3	31.96	32.80	11.7	11,624	0.10%
2021/08/17	3	31.87	20	31.60	31.30	-17	11,842	-0.14%
2021/08/16	6	32.89	6	33.71	32.75	0	11,849	0.00%
2021/08/13	7	34.26	86	34.00	33.95	-79	11,822	-0.67%
2021/08/11	6	34.91	0	0.00	35.05	6	12,117	0.05%
2021/08/10	20	36.73	2	36.48	36.55	18	12,109	0.15%
2021/08/09	7	36.56	46	36.09	35.95	-39	12,111	-0.32%
2021/08/06	57	37.57	48	37.67	37.20	9	12,112	0.07%
2021/08/05	5	36.75	6	37.23	37.30	-1	11,922	-0.01%
2021/08/04	10	36.70	0	0.00	36.40	10	11,955	0.08%
2021/08/03	21	36.35	5	36.48	36.85	16	12,084	0.13%
2021/08/02	6	36.24	1	36.20	36.40	5	12,072	0.04%
2021/07/30	14	35.52	10	35.65	35.45	4	11,974	0.03%
2021/07/29	5	35.30	1	35.45	35.65	4	12,025	0.03%
2021/07/28	5	34.75	3	35.32	35.45	2	12,152	0.02%
2021/07/27	13	35.83	2	35.70	35.65	11	12,288	0.09%
2021/07/26	44	37.22	22	37.00	36.75	22	12,343	0.18%
2021/07/23	28	35.88	23	35.60	35.55	5	12,578	0.04%
2021/07/22	1	34.20	2	34.55	34.40	-1	12,838	-0.01%
2021/07/21	11	34.21	5	33.40	33.30	6	12,832	0.05%
2021/07/20	14	34.38	7	34.31	34.00	7	12,912	0.05%
2021/07/19	4	34.85	2	34.90	34.90	2	12,937	0.02%
2021/07/16	8	35.56	2	35.35	35.35	6	13,121	0.05%
2021/07/15	9	35.11	1	35.40	35.20	8	13,165	0.06%
2021/07/14	48	37.83	24	37.82	35.55	24	13,131	0.18%
2021/07/13	3	37.37	34	37.76	39.35	-31	12,255	-0.25%
2021/07/12	2	35.65	3	35.90	35.80	-1	11,596	-0.01%
2021/07/09	0	0.00	1	35.00	34.90	-1	11,514	-0.01%
2021/07/08	13	35.38	11	35.61	35.45	2	11,576	0.02%
2021/07/07	1	34.65	2	34.55	34.65	-1	11,594	-0.01%
2021/07/06	4	35.28	10	35.30	35.05	-6	11,704	-0.05%
2021/07/05	26	36.06	0	0.00	35.80	26	11,852	0.22%
2021/07/02	0	0.00	19	35.24	34.95	-19	11,797	-0.16%
2021/07/01	31	36.23	16	35.47	34.80	15	11,781	0.13%
2021/06/30	6	34.06	4	34.14	34.75	2	11,284	0.02%
2021/06/29	45	35.17	41	34.55	34.50	4	11,136	0.04%
2021/06/28	0	0.00	2	33.85	34.40	-2	10,778	-0.02%
2021/06/25	3	33.60	31	33.93	33.40	-28	10,796	-0.26%
2021/06/24	43	34.01	3	34.40	33.95	40	10,849	0.37%
2021/06/23	2	34.00	4	33.53	34.10	-2	10,711	-0.02%
2021/06/22	1	32.65	2	33.00	32.65	-1	10,780	-0.01%
2021/06/21	1	32.35	0	0.00	32.30	1	11,991	0.01%
2021/06/18	0	0.00	2	33.65	33.20	-2	12,188	-0.02%
2021/06/17	8	33.68	3	33.60	33.65	5	12,287	0.04%
2021/06/16	0	0.00	1	32.70	32.80	-1	12,266	-0.01%
2021/06/15	2	33.10	5	33.19	33.35	-3	12,663	-0.02%
2021/06/11	0	0.00	5	32.15	31.95	-5	12,703	-0.04%
2021/06/10	1	32.95	4	32.45	32.50	-3	12,714	-0.02%
2021/06/09	22	32.74	24	32.66	32.25	-2	12,670	-0.02%
2021/06/07	1	30.90	1	31.35	31.50	0	12,654	0.00%
2021/06/03	0	0.00	2	32.00	32.05	-2	12,866	-0.02%
2021/06/02	1	31.80	30	32.10	31.70	-29	12,999	-0.22%
2021/06/01	20	32.95	3	32.45	32.65	17	13,120	0.13%
2021/05/31	11	31.84	2	32.00	32.20	9	13,123	0.07%
2021/05/28	0	0.00	1	31.50	31.50	-1	13,203	-0.01%
2021/05/27	1	31.65	2	31.25	30.90	-1	13,926	-0.01%
2021/05/26	1	31.10	0	0.00	31.20	1	14,731	0.01%
2021/05/25	68	31.67	8	31.41	31.50	60	14,771	0.41%
2021/05/24	0	0.00	13	29.69	29.95	-13	14,668	-0.09%
2021/05/21	15	29.47	11	29.12	29.25	4	15,180	0.03%
2021/05/20	4	29.38	2	28.80	28.75	2	15,279	0.01%
2021/05/19	37	29.28	21	29.48	29.85	16	15,364	0.10%
2021/05/17	1	26.10	0	0.00	25.80	1	15,148	0.01%
2021/05/14	5	28.37	0	0.00	28.45	5	15,049	0.03%
2021/05/12	0	0.00	3	29.58	28.40	-3	15,139	-0.02%
2021/05/11	8	30.08	11	30.50	30.10	-3	14,962	-0.02%
2021/05/10	3	32.50	0	0.00	32.70	3	14,811	0.02%
2021/05/07	14	32.95	4.1	33.14	33.40	9.9	14,822	0.07%
2021/05/06	7	32.18	2.1	32.17	31.95	4.9	14,811	0.03%
2021/05/05	3	33.88	6	33.32	32.90	-3	14,775	-0.02%
2021/05/04	10	32.71	0	0.00	32.80	10	14,681	0.07%
2021/05/03	4	35.24	7	35.59	35.30	-3	14,512	-0.02%
2021/04/29	23	36.10	23	36.69	35.40	0	14,359	0.00%
2021/04/28	21	35.97	27	35.62	36.70	-6	13,913	-0.04%
2021/04/27	2	33.98	3	33.92	33.75	-1	13,619	-0.01%
2021/04/26	7	34.63	3	34.63	34.50	4	13,771	0.03%
2021/04/23	15	33.70	16	34.28	34.50	-1	13,707	-0.01%
2021/04/22	18	35.09	62	34.92	33.50	-44	13,883	-0.32%
2021/04/21	12	34.66	14	34.95	35.10	-2	13,962	-0.01%
2021/04/20	55	34.76	11	34.29	34.25	44	13,870	0.32%
2021/04/19	7	33.45	24	33.73	34.05	-17	13,816	-0.12%
2021/04/16	5	33.35	7	33.22	33.35	-2	13,858	-0.01%
2021/04/15	0	0.00	1.2	32.55	32.60	-1.2	13,906	-0.01%
2021/04/14	3	31.40	1	32.15	32.15	2	13,938	0.01%
2021/04/13	7	33.04	1	33.65	32.80	6	13,967	0.04%
2021/04/12	1	33.70	10	33.71	33.45	-9	13,970	-0.06%
2021/04/09	5	34.40	10	34.11	34.10	-5	13,870	-0.04%
2021/04/08	18	33.54	25	33.47	33.55	-7	13,661	-0.05%
2021/04/07	14	32.80	16	32.78	32.85	-2	13,537	-0.01%
2021/04/06	20	32.35	1	32.35	32.25	19	13,476	0.14%
2021/03/31	2	32.05	3	31.88	31.70	-1	13,526	-0.01%
2021/03/30	0	0.00	15	31.82	32.00	-15	13,573	-0.11%
2021/03/29	5	31.20	1	32.00	31.30	4	13,504	0.03%
2021/03/26	5	31.73	8	31.75	31.70	-3	13,511	-0.02%
2021/03/25	19	31.69	19	32.02	31.40	0	13,605	0.00%
2021/03/24	45	32.82	42	32.58	32.70	3	13,600	0.02%
2021/03/23	2	30.48	24	30.65	31.00	-22	12,386	-0.18%
2021/03/22	2	30.13	1	29.90	30.25	1	12,194	0.01%
2021/03/19	1	29.95	29	29.99	30.50	-28	12,191	-0.23%
2021/03/18	71	30.27	26	30.32	30.00	45	12,147	0.37%
2021/03/17	2	29.43	3	29.58	29.10	-1	11,943	-0.01%
2021/03/16	2	28.75	2.2	29.11	28.80	-0.2	12,073	0.00%
2021/03/15	27	28.76	29	28.97	29.00	-2	12,463	-0.02%
2021/03/12	2	28.63	77	28.88	28.60	-75	12,568	-0.60%
2021/03/11	70	28.66	10.1	28.63	28.75	59.9	13,343	0.45%
2021/03/10	7	28.56	6	28.74	28.35	1	13,647	0.01%
2021/03/09	0	0.00	6	27.99	28.00	-6	13,935	-0.04%
2021/03/08	9	28.33	1	28.15	27.95	8	13,984	0.06%
2021/03/05	8	28.58	9	28.74	28.45	-1	14,005	-0.01%
2021/03/04	4	28.65	8	28.88	28.80	-4	14,031	-0.03%
2021/03/03	5	28.43	5	28.55	28.40	0	14,210	0.00%
2021/03/02	102.1	29.45	58	29.37	28.70	44.1	14,358	0.31%	大買/
2021/02/26	39	28.19	48	27.95	28.10	-9	13,726	-0.07%
2021/02/25	1	26.70	6	26.89	26.95	-5	13,054	-0.04%
2021/02/24	15	27.08	0	0.00	26.65	15	13,159	0.11%
2021/02/23	7	27.64	13	27.22	27.40	-6	13,079	-0.05%
2021/02/22	12	26.21	4	26.38	26.55	8	12,617	0.06%
2021/02/19	3	26.23	2	26.28	26.15	1	12,705	0.01%
2021/02/18	6	26.03	7	25.77	26.05	-1	13,038	-0.01%
2021/02/17	0	0.00	1	24.85	24.90	-1	13,491	-0.01%
2021/02/05	2	24.20	1	24.15	24.15	1	13,541	0.01%
2021/02/04	3	24.35	0	0.00	24.35	3	13,579	0.02%
2021/02/03	5	24.96	2	25.00	24.85	3	13,631	0.02%
2021/02/02	0	0.00	0.7	24.40	24.20	-0.7	13,605	-0.01%
2021/02/01	2	23.35	1	23.80	23.90	1	13,654	0.01%
2021/01/29	10	23.93	11	23.85	23.65	-1	13,663	-0.01%
2021/01/28	1	24.20	10	24.15	24.40	-9	13,720	-0.07%
2021/01/27	4	24.11	1	24.00	24.00	3	13,791	0.02%
2021/01/26	0	0.00	3	23.68	23.55	-3	14,159	-0.02%
2021/01/25	1	23.20	5	23.60	23.90	-4	14,129	-0.03%
2021/01/21	0	0.00	4	24.43	24.15	-4	14,222	-0.03%
2021/01/20	7	25.29	2	24.75	24.75	5	14,240	0.04%
2021/01/19	36	26.32	58	26.09	25.85	-22	14,219	-0.15%
2021/01/18	21	25.72	22	25.60	25.60	-1	14,175	-0.01%
2021/01/15	15	26.86	6	26.38	26.35	9	14,279	0.06%
2021/01/14	37	27.09	5	26.53	27.20	32	14,786	0.22%
2021/01/13	0	0.00	18	26.00	25.90	-18	15,460	-0.12%
2021/01/12	1	25.70	2	25.45	25.55	-1	15,476	-0.01%
2021/01/11	2	26.23	22	26.22	26.25	-20	15,595	-0.13%
2021/01/08	5	25.66	4	25.85	25.60	1	15,511	0.01%
2021/01/06	5	25.64	0	0.00	25.30	5	15,616	0.03%
2021/01/05	5	25.87	21	25.83	26.20	-16	15,576	-0.10%
2021/01/04	4	25.80	0	0.00	25.50	4	15,507	0.03%
2020/12/31	6	25.52	0	0.00	25.25	6	15,490	0.04%
2020/12/30	1	25.40	0	0.00	25.35	1	15,492	0.01%
2020/12/29	0	0.00	6	25.77	25.75	-6	15,499	-0.04%
2020/12/28	3	25.45	52	25.68	25.75	-49	15,443	-0.32%
2020/12/25	27	25.36	0	0.00	25.10	27	15,368	0.18%
2020/12/24	45	25.48	22	25.25	25.25	23	15,292	0.15%
2020/12/23	3	24.85	1	24.70	24.85	2	15,214	0.01%
2020/12/22	27	25.57	32	24.86	24.80	-5	15,269	-0.03%
2020/12/21	27	25.61	22	25.70	25.70	5	15,191	0.03%
2020/12/18	15	26.36	2	26.18	26.50	13	15,033	0.09%
2020/12/16	11	25.83	5	25.92	25.75	6	14,749	0.04%
2020/12/15	3	25.68	1	25.40	25.40	2	14,713	0.01%
2020/12/14	33	26.20	31	26.00	26.05	2	14,594	0.01%
2020/12/11	14	26.25	1	25.95	26.10	13	14,537	0.09%
2020/12/10	8	27.22	3	27.18	27.05	5	14,332	0.03%
2020/12/09	4	27.30	36	27.14	27.80	-32	14,215	-0.23%
2020/12/08	7	26.08	20	26.20	26.15	-13	13,847	-0.09%
2020/12/07	43	27.08	7	26.91	26.50	36	13,754	0.26%
2020/12/04	0	0.00	6	25.36	25.65	-6	12,973	-0.05%
2020/12/03	2	24.68	6	24.33	24.50	-4	12,803	-0.03%
2020/12/02	3	24.23	15	24.10	24.15	-12	12,762	-0.09%
2020/12/01	7.8	23.83	3	23.87	24.20	4.8	13,696	0.04%
2020/11/30	5	24.04	1	24.30	23.70	4	14,329	0.03%
2020/11/27	15	24.03	1	24.05	24.10	14	14,307	0.10%
2020/11/26	0	0.00	7	23.63	24.00	-7	14,206	-0.05%
2020/11/25	9	23.11	0	0.00	23.10	9	13,931	0.06%
2020/11/24	17	23.39	12	23.56	23.25	5	13,896	0.04%
2020/11/23	11	23.49	2	23.55	23.55	9	13,828	0.07%
2020/11/20	8	23.42	8	23.39	23.25	0	13,763	0.00%
2020/11/19	0	0.00	4	23.35	23.15	-4	13,842	-0.03%
2020/11/18	2	23.20	52	23.20	23.10	-50	14,019	-0.36%
2020/11/17	20	23.77	50	24.05	23.45	-30	14,150	-0.21%
2020/11/16	121	23.71	12	23.43	23.95	109	14,077	0.77%	大買/鉅額交易
2020/11/13	0	0.00	13	22.80	22.80	-13	13,799	-0.09%
2020/11/10	8	22.44	3	22.67	22.25	5	15,658	0.03%
2020/11/09	7	22.34	2	22.40	22.40	5	16,236	0.03%
2020/11/05	3	22.20	4	22.25	22.20	-1	16,657	-0.01%
2020/11/04	0	0.00	3	22.03	22.30	-3	16,608	-0.02%
2020/11/03	13	22.30	0	0.00	22.10	13	16,534	0.08%
2020/11/02	10	21.80	2	21.70	21.90	8	16,295	0.05%
2020/10/28	7	22.58	4	22.90	22.15	3	16,304	0.02%
2020/10/27	27	23.19	28	22.96	22.85	-1	16,142	-0.01%
2020/10/26	9	23.27	2	22.98	22.90	7	15,990	0.04%
2020/10/23	0	0.00	10	23.60	23.55	-10	15,775	-0.06%
2020/10/22	74	23.98	150	24.07	23.75	-76	15,613	-0.49%	大賣/
2020/10/21	139	23.25	63	23.62	24.45	76	14,920	0.51%	大買/
2020/10/20	0	0.00	6	22.16	22.25	-6	14,004	-0.04%
2020/10/19	117	22.29	113.2	22.62	21.90	3.8	13,998	0.03%	大買/大賣/
2020/10/16	0	0.00	0.3	21.50	21.60	-0.3	13,910	0.00%
2020/10/15	23	22.52	19	21.99	21.90	4	13,897	0.03%
2020/10/14	3	21.70	21.1	21.86	21.80	-18.1	13,729	-0.13%
2020/10/13	3	21.83	3	21.55	21.30	0	13,649	0.00%
2020/10/12	0	0.00	1.4	21.51	21.25	-1.4	13,585	-0.01%
2020/10/08	8	21.35	3	21.42	21.25	5	13,593	0.04%
2020/10/06	0	0.00	15	21.07	20.95	-15	13,778	-0.11%
2020/10/05	1	20.50	0	0.00	20.60	1	13,761	0.01%
2020/09/30	9	19.93	5	19.85	20.30	4	13,768	0.03%
2020/09/28	0	0.00	1	19.85	19.75	-1	13,934	-0.01%
2020/09/25	1	19.00	0	0.00	18.95	1	14,248	0.01%
2020/09/24	6	19.78	2	19.83	19.65	4	14,786	0.03%
2020/09/23	9	20.16	0	0.00	20.15	9	14,746	0.06%
2020/09/21	2	20.75	3	20.85	20.70	-1	14,647	-0.01%
2020/09/18	2	21.15	0	0.00	21.15	2	14,606	0.01%
2020/09/17	4	21.00	2	20.75	21.15	2	14,567	0.01%
2020/09/16	4	20.83	4	21.10	20.70	0	14,510	0.00%
2020/09/15	0	0.00	5	21.11	21.15	-5	14,397	-0.03%
2020/09/14	2	21.25	4	21.05	21.10	-2	14,325	-0.01%
2020/09/11	4	20.75	9	20.28	20.15	-5	14,108	-0.04%
2020/09/10	10	21.20	20	21.00	20.90	-10	14,005	-0.07%
2020/09/09	0	0.00	12	20.52	20.60	-12	13,882	-0.09%
2020/09/08	0	0.00	5	20.55	20.60	-5	13,778	-0.04%
2020/09/07	23	22.34	8	21.40	21.15	15	13,579	0.11%
2020/09/04	68	23.10	83	22.57	22.50	-15	13,177	-0.11%
2020/09/03	63	22.01	39	22.12	22.55	24	12,118	0.20%
2020/09/02	21	20.57	0	0.00	20.50	21	11,319	0.19%
2020/09/01	2	20.85	5	20.67	20.85	-3	11,092	-0.03%
2020/08/31	3	20.08	5	20.00	20.00	-2	10,852	-0.02%
2020/08/28	1	20.00	13	20.04	20.10	-12	10,805	-0.11%
2020/08/27	10	19.76	12	19.83	19.80	-2	10,709	-0.02%
2020/08/26	10	20.50	10	20.75	20.25	0	10,649	0.00%
2020/08/25	37	20.40	34	20.44	20.25	3	10,562	0.03%
2020/08/24	40.5	20.44	22	20.72	20.55	18.5	10,492	0.18%
2020/08/21	50	20.65	44	20.93	21.00	6	10,543	0.06%
2020/08/20	13.8	19.85	6	20.37	19.35	7.8	10,259	0.08%
2020/08/19	1	21.30	7	21.58	21.45	-6	9,813	-0.06%
2020/08/18	39	21.62	63	21.73	21.70	-24	9,455	-0.25%
2020/08/17	38	21.63	66	21.72	21.70	-28	8,947	-0.31%
2020/08/14	86	20.23	98	19.37	20.55	-12	8,193	-0.15%
2020/08/13	47	18.98	44	19.19	19.60	3	7,372	0.04%
2020/08/12	39	17.63	59	17.93	17.85	-20	6,571	-0.30%
2020/08/11	0	0.00	1	16.55	16.55	-1	6,010	-0.02%
2020/08/10	1	16.90	0	0.00	16.55	1	5,991	0.02%
2020/08/07	13	17.21	5	17.30	17.10	8	5,947	0.13%
2020/08/06	62	17.15	1	17.55	17.15	61	5,891	1.04%
2020/08/05	21	16.71	8	17.06	17.00	13	5,686	0.23%
2020/08/03	0	0.00	8	15.95	15.90	-8	5,459	-0.15%
2020/07/31	8	15.70	0	0.00	15.50	8	5,405	0.15%
2020/07/28	1	15.00	3	15.35	15.10	-2	5,383	-0.04%
2020/07/23	2	16.10	2	16.10	16.25	0	5,194	0.00%
2020/07/22	0	0.00	5	16.25	16.45	-5	5,113	-0.10%
2020/07/20	0	0.00	20	15.95	16.00	-20	4,878	-0.41%
2020/07/17	0	0.00	3	16.30	15.90	-3	4,837	-0.06%
2020/07/16	0	0.00	5.1	16.20	16.30	-5.1	4,788	-0.11%
2020/07/15	0	0.00	2	15.70	15.70	-2	4,691	-0.04%
2020/07/14	5	16.25	1	16.20	16.25	4	4,620	0.09%
2020/07/13	10	16.35	11	16.51	16.50	-1	4,581	-0.02%
2020/07/08	0	0.00	24	15.93	16.05	-24	4,320	-0.56%
2020/07/07	12	15.75	12	15.75	15.75	0	4,218	0.00%
2020/07/06	25	16.09	8	16.36	16.25	17	4,102	0.41%
2020/07/03	12	15.75	9	15.93	16.10	3	3,749	0.08%
2020/07/02	1	14.35	2	14.50	14.65	-1	3,103	-0.03%
2020/06/30	2	14.10	0	0.00	14.05	2	3,063	0.07%
2020/06/23	0	0.00	2	14.10	14.05	-2	3,093	-0.06%
2020/06/19	20	14.45	2	14.45	14.25	18	3,219	0.56%
2020/06/17	0	0.00	1	14.05	14.05	-1	3,206	-0.03%
2020/06/16	2	14.15	0	0.00	14.15	2	3,217	0.06%
2020/06/15	1	13.85	0	0.00	13.75	1	3,278	0.03%
2020/06/12	2	14.05	0	0.00	14.05	2	3,282	0.06%
2020/06/11	0	0.00	1	14.25	14.25	-1	3,291	-0.03%
2020/06/10	1	14.70	0	0.00	14.65	1	3,294	0.03%
2020/06/08	0	0.00	3	14.95	14.80	-3	3,357	-0.09%
2020/06/05	2	14.90	0	0.00	14.85	2	3,345	0.06%
2020/06/04	1	14.75	8	14.75	14.75	-7	3,345	-0.21%
2020/06/02	1	15.00	1	14.85	15.10	0	3,309	0.00%
2020/06/01	4	15.11	20	15.15	15.05	-16	3,234	-0.49%
2020/05/29	5	15.15	8	15.04	15.15	-3	3,239	-0.09%
2020/05/28	11	14.99	44	14.66	14.60	-33	3,215	-1.03%
2020/05/27	1	14.00	0	0.00	14.50	1	2,900	0.03%
2020/05/26	1	13.50	0	0.00	13.45	1	2,822	0.04%
2020/05/25	0	0.00	1	13.35	13.40	-1	2,815	-0.04%
2020/05/22	1	13.45	0	0.00	13.35	1	2,827	0.04%
2020/05/21	21	13.70	0	0.00	13.70	21	2,828	0.74%
2020/05/20	1	13.70	2	13.58	13.60	-1	2,823	-0.04%
2020/05/19	1	13.35	0	0.00	13.40	1	2,759	0.04%
2020/05/13	0	0.00	10	14.06	14.00	-10	2,666	-0.38%
2020/05/12	3	14.20	0	0.00	14.15	3	2,725	0.11%
2020/05/11	0	0.00	3	14.70	14.50	-3	2,716	-0.11%
2020/05/05	0	0.00	1	14.05	13.85	-1	2,675	-0.04%
2020/04/29	0	0.00	12	14.06	14.00	-12	2,688	-0.45%
2020/04/23	0	0.00	5	13.70	13.80	-5	2,688	-0.19%
2020/04/22	10	13.45	0	0.00	13.65	10	2,682	0.37%
2020/04/20	2	13.90	0.1	13.95	13.85	1.9	2,661	0.07%
2020/04/15	1	14.00	12	14.10	14.05	-11	2,660	-0.41%
2020/04/13	7	13.46	0.3	13.40	13.40	6.7	2,646	0.25%
2020/04/10	0	0.00	5	13.30	13.30	-5	2,646	-0.19%
2020/04/09	5	13.30	8	13.47	13.10	-3	2,664	-0.11%
2020/04/07	10	12.30	0	0.00	12.40	10	2,654	0.38%
2020/04/06	10.2	12.16	0	0.00	12.15	10.2	2,656	0.38%
2020/03/27	0	0.00	2	12.40	12.00	-2	2,758	-0.07%
2020/03/26	10.1	12.19	0	0.00	12.25	10.1	2,701	0.38%
2020/03/19	0	0.00	14	10.60	10.10	-14	2,578	-0.54%
2020/03/04	2	15.55	0	0.00	15.55	2	2,319	0.09%
2020/02/20	5	15.15	0	0.00	15.15	5	2,186	0.23%
2020/02/07	1	14.60	0	0.00	14.55	1	2,333	0.04%
2020/02/06	21	14.75	0	0.00	14.95	21	2,303	0.91%
2020/02/04	0	0.00	1	14.25	14.30	-1	2,227	-0.04%
2020/01/30	6	15.00	0	0.00	14.85	6	2,290	0.26%
2020/01/09	12	16.65	2	16.60	16.45	10	2,379	0.42%
2019/12/25	1	17.30	0	0.00	17.30	1	2,331	0.04%
2019/12/13	10	16.90	0	0.00	16.85	10	2,549	0.39%
2019/12/04	2.2	16.50	0	0.00	16.55	2.2	2,693	0.08%
2019/12/02	2	16.50	2	16.45	16.50	0	2,813	0.00%
2019/11/29	2	16.80	0	0.00	16.80	2	2,829	0.07%
2019/11/01	5	17.10	0	0.00	17.30	5	3,801	0.13%
2019/10/31	5	17.15	0	0.00	17.20	5	3,888	0.13%
2019/10/29	2	17.15	0	0.00	17.10	2	4,101	0.05%
2019/10/25	10	17.40	11	17.44	17.25	-1	4,847	-0.02%
2019/10/22	0	0.00	4	17.60	17.55	-4	5,024	-0.08%
2019/10/21	0	0.00	2	17.60	17.50	-2	5,084	-0.04%
2019/10/17	0	0.00	6	17.70	17.60	-6	5,101	-0.12%
2019/10/16	0	0.00	2	17.85	17.45	-2	5,103	-0.04%
2019/10/15	10	17.65	2	17.80	17.70	8	5,090	0.16%
2019/10/08	0	0.00	10	16.95	16.75	-10	5,050	-0.20%
2019/10/03	5	16.93	0	0.00	16.95	5	5,132	0.10%
2019/09/27	7	16.96	6	17.00	16.95	1	5,152	0.02%
2019/09/24	1	18.10	1	17.55	17.45	0	5,157	0.00%
2019/09/23	16	17.87	9	17.82	17.90	7	5,077	0.14%
2019/09/16	7	17.67	0	0.00	17.50	7	4,938	0.14%
2019/09/11	2	17.15	0	0.00	17.10	2	4,939	0.04%
2019/09/10	3	17.20	2	17.30	17.20	1	4,935	0.02%
2019/09/09	2	17.30	0	0.00	17.20	2	4,941	0.04%
2019/09/05	0	0.00	7	17.98	17.90	-7	4,887	-0.14%
2019/09/03	0	0.00	1	17.70	17.70	-1	4,833	-0.02%
2019/09/02	6	17.67	15	17.70	17.60	-9	4,796	-0.19%
2019/08/30	0	0.00	7	17.96	17.65	-7	4,754	-0.15%
2019/08/29	0	0.00	1	17.50	17.70	-1	4,613	-0.02%
2019/08/28	1	17.40	0	0.00	17.15	1	4,503	0.02%
2019/08/23	1	17.40	0	0.00	17.40	1	4,412	0.02%
2019/08/22	1	17.40	6	17.42	17.40	-5	4,386	-0.11%
2019/08/21	3	17.30	0	0.00	17.30	3	4,350	0.07%
2019/08/20	31	17.74	29	17.41	17.10	2	4,303	0.05%
2019/08/16	0	0.00	1	16.40	16.35	-1	3,906	-0.03%
2019/08/14	0	0.00	2	16.20	16.00	-2	3,928	-0.05%
2019/08/13	1	15.90	0	0.00	15.80	1	3,906	0.03%
2019/08/05	2	15.73	3	15.65	15.55	-1	4,070	-0.02%
2019/08/01	2	16.93	1	16.65	16.60	1	4,063	0.02%
2019/07/31	14	17.33	4	17.36	17.05	10	3,958	0.25%
2019/07/30	17	17.63	21	18.03	18.10	-4	3,798	-0.11%
2019/07/29	19	17.05	13	17.18	17.60	6	3,453	0.17%
2019/07/26	0	0.00	9	15.97	16.00	-9	3,119	-0.29%
2019/07/25	0	0.00	4	15.55	15.55	-4	2,956	-0.14%
2019/07/23	0	0.00	5	15.70	15.65	-5	2,973	-0.17%
2019/07/22	0	0.00	3	15.35	15.40	-3	2,935	-0.10%
2019/07/17	1	15.35	3	15.48	15.50	-2	3,021	-0.07%
2019/07/16	4	15.34	1	15.30	15.30	3	3,312	0.09%
2019/07/15	6	15.40	0	0.00	15.40	6	3,411	0.18%
2019/07/12	1	15.25	3	15.28	15.45	-2	3,417	-0.06%
2019/07/09	0	0.00	2	15.00	15.05	-2	3,469	-0.06%
2019/07/08	0	0.00	11	14.90	14.95	-11	3,489	-0.32%
2019/07/01	1	14.75	0	0.00	14.75	1	3,580	0.03%
2019/06/24	2	14.85	0	0.00	14.85	2	3,654	0.05%
2019/06/20	1	14.70	0	0.00	14.70	1	3,649	0.03%
2019/06/19	1	14.70	0	0.00	14.70	1	3,661	0.03%
2019/05/30	0	0.00	1	13.85	13.80	-1	3,418	-0.03%
2019/05/29	1	13.70	0	0.00	13.65	1	3,411	0.03%
2019/05/20	0	0.00	1.1	14.45	14.50	-1.1	3,558	-0.03%
2019/05/14	5	15.05	0	0.00	15.00	5	3,483	0.14%
2019/05/09	0	0.00	1	15.10	14.50	-1	3,278	-0.03%
2019/05/08	3	14.55	0	0.00	15.00	3	3,147	0.10%
2019/05/02	1	14.60	0	0.00	14.70	1	2,953	0.03%
2019/04/29	0	0.00	1	14.75	14.60	-1	2,888	-0.03%
2019/04/25	6	14.51	0	0.00	14.45	6	2,775	0.22%
2019/04/24	0	0.00	0.3	14.30	14.40	-0.3	2,802	-0.01%
2019/04/23	0	0.00	6	14.77	14.85	-6	2,750	-0.22%
2019/04/22	17	15.44	25	15.25	15.15	-8	2,729	-0.29%
2019/04/19	0	0.00	2	14.83	14.90	-2	2,433	-0.08%
2019/04/18	5	14.60	0	0.00	14.15	5	2,321	0.22%
2019/04/17	20	14.55	2.1	14.41	14.60	17.9	2,288	0.78%
2019/04/16	1	14.20	1	14.20	14.25	0	2,112	0.00%
2019/04/12	0	0.00	3	14.15	13.95	-3	2,024	-0.15%
2019/04/11	1.5	13.87	1	14.00	14.00	0.5	1,973	0.03%
2019/04/09	2	14.05	0	0.00	14.05	2	1,879	0.11%
2019/04/03	1	13.80	0	0.00	13.85	1	1,842	0.05%
2019/03/29	1	13.05	1	13.15	13.10	0	1,678	0.00%
2019/03/27	0	0.00	1	13.40	13.30	-1	1,654	-0.06%
2019/03/26	1	13.70	0	0.00	13.55	1	1,629	0.06%
2019/03/22	1	14.20	0	0.00	14.00	1	1,579	0.06%
2019/03/20	0	0.00	1	13.85	13.90	-1	1,533	-0.07%
2019/03/19	3	13.88	1	13.95	13.80	2	1,540	0.13%
2019/03/11	1	13.70	0	0.00	13.60	1	1,606	0.06%
2019/02/25	0	0.00	5	14.20	14.10	-5	1,747	-0.29%
2019/02/22	7	14.47	2	14.25	14.20	5	1,743	0.29%
2019/02/18	0	0.00	1	14.05	14.25	-1	1,627	-0.06%
2019/02/13	5	14.15	23	13.96	14.10	-18	1,588	-1.13%
2019/02/12	0	0.00	1	13.30	13.50	-1	1,505	-0.07%
2019/01/17	1	13.20	0	0.00	13.05	1	1,764	0.06%
2019/01/16	13	13.21	0	0.00	13.20	13	1,758	0.74%
2018/12/24	0	0.00	1	12.50	12.55	-1	1,902	-0.05%
2018/12/05	2	13.73	0	0.00	13.75	2	2,485	0.08%
2018/12/03	1	13.85	1	13.85	13.85	0	2,503	0.00%
2018/11/28	0	0.00	20	13.50	13.50	-20	2,473	-0.81%
2018/11/27	0	0.00	3	13.30	13.30	-3	2,451	-0.12%
2018/11/20	21	13.39	5	13.40	13.10	16	2,734	0.59%
2018/11/19	6	13.03	1	12.95	12.90	5	2,700	0.19%
2018/11/16	2	12.58	1	12.85	12.70	1	2,691	0.04%
2018/11/08	0	0.00	7	12.50	12.20	-7	2,802	-0.25%
2018/11/07	7	12.00	0	0.00	12.25	7	2,845	0.25%
2018/11/06	0	0.00	1	12.05	11.85	-1	2,872	-0.03%
2018/11/05	0	0.00	1	12.10	12.05	-1	2,895	-0.03%
2018/11/02	1	12.70	1	12.30	12.25	0	3,002	0.00%
2018/11/01	2	12.15	1	12.20	12.15	1	2,947	0.03%
2018/10/29	0	0.00	1	11.45	11.40	-1	2,934	-0.03%
2018/10/26	2	11.30	0	0.00	11.30	2	2,959	0.07%
2018/10/12	0	0.00	2	11.15	11.50	-2	3,345	-0.06%
2018/10/09	3	12.67	0	0.00	12.55	3	3,334	0.09%
2018/10/04	10	13.45	0	0.00	13.40	10	3,479	0.29%
2018/10/03	3	13.75	0	0.00	13.75	3	3,499	0.09%
2018/09/25	40	13.90	42	13.90	13.85	-2	5,006	-0.04%
2018/09/21	5	14.11	2	14.25	14.15	3	5,222	0.06%
2018/09/20	2	13.60	0	0.00	13.60	2	5,118	0.04%
2018/09/19	1	14.00	1	13.95	13.70	0	5,119	0.00%
2018/09/17	43	14.12	34	14.05	14.00	9	5,046	0.18%
2018/09/13	0	0.00	1	13.00	13.10	-1	4,807	-0.02%
2018/09/12	1	13.10	1	12.90	12.90	0	4,829	0.00%
2018/09/10	0	0.00	1	13.20	13.00	-1	4,902	-0.02%
2018/09/05	5	14.60	0	0.00	14.35	5	5,044	0.10%
2018/09/04	1	14.50	0	0.00	14.60	1	5,117	0.02%
2018/09/03	3	14.95	3	14.50	14.40	0	5,247	0.00%
2018/08/31	0	0.00	1	14.95	14.85	-1	5,516	-0.02%
2018/08/30	0	0.00	1	14.80	14.80	-1	5,635	-0.02%
2018/08/27	3	14.95	2	14.95	15.00	1	5,881	0.02%
2018/08/22	1	14.50	1	14.50	14.40	0	6,025	0.00%
2018/08/17	1	14.70	1	14.40	14.50	0	6,652	0.00%
2018/08/16	0	0.00	2	14.55	14.60	-2	7,144	-0.03%
2018/08/15	2	14.45	1	14.45	14.30	1	7,235	0.01%
2018/08/14	1	14.95	13	14.90	15.10	-12	7,301	-0.16%
2018/08/13	0	0.00	1	15.10	14.80	-1	7,387	-0.01%
2018/08/09	5	15.68	1	15.80	15.75	4	7,516	0.05%
2018/08/01	0	0.00	1	15.85	15.85	-1	8,657	-0.01%
2018/07/31	0	0.00	1	15.95	15.80	-1	8,743	-0.01%
2018/07/30	0	0.00	1	15.85	15.90	-1	8,946	-0.01%
2018/07/27	1	16.60	0	0.00	16.40	1	8,896	0.01%
2018/07/25	1	16.55	3	16.30	16.50	-2	8,828	-0.02%
2018/07/23	15	16.16	13	16.26	16.30	2	8,770	0.02%
2018/07/19	2	15.95	2	16.05	15.95	0	8,640	0.00%
2018/07/18	0	0.00	1	15.90	15.85	-1	8,652	-0.01%
2018/07/17	2	16.05	1	15.95	16.00	1	8,647	0.01%
2018/07/16	1	16.40	9	16.43	16.00	-8	8,603	-0.09%
2018/07/13	7	16.36	2	16.30	16.35	5	8,501	0.06%
2018/07/12	4	15.91	4	16.11	16.30	0	8,446	0.00%
2018/07/11	0	0.00	1	16.10	15.85	-1	8,438	-0.01%
2018/07/10	2	16.33	1	16.10	16.40	1	8,496	0.01%
2018/07/09	1	16.20	1	16.00	15.95	0	8,536	0.00%
2018/07/06	3	16.23	2	15.88	16.00	1	8,502	0.01%
2018/07/05	0	0.00	5	16.50	16.35	-5	8,428	-0.06%
2018/07/04	20	17.49	21	17.50	16.90	-1	8,378	-0.01%
2018/07/03	17	17.81	31	17.96	17.00	-14	8,024	-0.17%
2018/07/02	6	16.68	10	16.54	16.70	-4	7,037	-0.06%
2018/06/27	0	0.00	5	15.30	15.15	-5	6,796	-0.07%
2018/06/25	0	0.00	1	15.20	14.95	-1	6,743	-0.01%
2018/06/14	1	16.65	0	0.00	16.55	1	6,557	0.02%
2018/06/13	2	16.98	0	0.00	16.90	2	6,484	0.03%
2018/06/08	11	16.88	21	17.07	17.00	-10	6,170	-0.16%
2018/06/07	3	16.68	3	17.12	16.45	0	5,851	0.00%
2018/06/06	11	16.65	11	16.77	16.75	0	5,703	0.00%
2018/06/05	0	0.00	1	16.00	15.90	-1	5,536	-0.02%
2018/06/04	0	0.00	34	16.41	16.20	-34	5,428	-0.63%
2018/06/01	6	16.20	1	16.25	16.20	5	5,385	0.09%
2018/05/31	6	16.93	2	16.43	16.40	4	5,333	0.07%
2018/05/30	0	0.00	12	16.67	16.75	-12	5,218	-0.23%
2018/05/29	54	17.22	44	17.15	16.80	10	5,201	0.19%
2018/05/28	7	17.14	8	17.01	17.45	-1	4,999	-0.02%
2018/05/25	11	16.45	1	16.45	16.65	10	4,676	0.21%
2018/05/24	24	16.41	17	16.74	16.85	7	4,495	0.16%
2018/05/23	0	0.00	2	15.55	15.90	-2	3,979	-0.05%
2018/05/22	7	15.02	11	15.20	15.50	-4	3,850	-0.10%
2018/05/21	0	0.00	21	15.35	15.40	-21	3,757	-0.56%
2018/05/18	12	14.72	16	15.07	14.65	-4	3,614	-0.11%
2018/05/17	50	15.23	1	15.35	14.95	49	3,540	1.38%
2018/05/16	1	15.55	3	15.60	15.75	-2	3,412	-0.06%
2018/05/15	35	16.10	27	15.92	15.90	8	3,291	0.24%
2018/05/14	27	15.39	23	15.21	15.75	4	2,946	0.14%
2018/05/11	20	14.15	20	14.75	14.35	0	2,490	0.00%
2018/05/09	0	0.00	6	13.98	13.70	-6	2,130	-0.28%
2018/05/08	0	0.00	1	13.50	13.50	-1	2,053	-0.05%
2018/05/07	31	13.83	35	13.75	13.90	-4	1,947	-0.21%
2018/05/04	0	0.00	1	12.70	12.75	-1	1,725	-0.06%
2018/05/03	1	12.70	0	0.00	12.75	1	1,745	0.06%
2018/05/02	6	12.61	8	12.88	12.90	-2	1,751	-0.11%
2018/04/30	8	12.86	1	12.70	12.55	7	1,696	0.41%
2018/04/24	1	12.35	0	0.00	12.25	1	1,571	0.06%
2018/04/20	2	13.03	0	0.00	12.90	2	1,533	0.13%
2018/04/19	2	13.05	1	13.05	13.05	1	1,554	0.06%
2018/04/18	0	0.00	7	13.24	13.00	-7	1,552	-0.45%
2018/04/16	5	13.53	5	13.50	13.55	0	1,562	0.00%
2018/04/13	0	0.00	7	13.37	13.35	-7	1,479	-0.47%
2018/04/11	0	0.00	1	12.90	12.85	-1	1,445	-0.07%
2018/04/10	2	12.70	0	0.00	12.95	2	1,452	0.14%
2018/04/03	0	0.00	1	12.65	12.70	-1	1,414	-0.07%
2018/03/31	2	12.80	0	0.00	12.90	2	1,444	0.14%
2018/03/30	12	13.02	1	12.85	12.80	11	1,453	0.76%
2018/03/28	0	0.00	1	12.65	12.60	-1	1,575	-0.06%
2018/03/27	1	12.75	0	0.00	12.60	1	1,581	0.06%
2018/03/26	0	0.00	1	12.50	12.40	-1	1,586	-0.06%
2018/03/22	1	13.10	1	12.95	12.80	0	1,627	0.00%
2018/03/21	11	13.21	2	13.10	13.05	9	1,758	0.51%
2018/03/19	7	13.09	0	0.00	12.95	7	1,749	0.40%
2018/03/14	5	13.15	0	0.00	13.20	5	1,751	0.29%
2018/03/09	1	13.05	0	0.00	13.05	1	1,744	0.06%
2018/03/08	0	0.00	1	13.15	13.15	-1	1,762	-0.06%
2018/03/07	1	13.10	2	12.93	13.15	-1	1,749	-0.06%
2018/03/06	1	13.10	3	12.80	12.90	-2	1,734	-0.12%
2018/03/05	1	12.85	0	0.00	12.65	1	1,692	0.06%
2018/03/02	28	12.96	25	13.15	12.95	3	1,760	0.17%
2018/02/23	3	12.53	0	0.00	12.35	3	1,661	0.18%
2018/02/07	0	0.00	2	11.55	11.40	-2	1,796	-0.11%
2018/02/06	0	0.00	1	11.10	11.15	-1	1,809	-0.06%
2018/02/01	1	12.70	0	0.00	12.70	1	1,962	0.05%
2018/01/29	0	0.00	3	13.00	13.00	-3	2,106	-0.14%
2018/01/26	1	13.00	20	13.04	13.10	-19	2,191	-0.87%
2018/01/23	10	12.90	12	12.88	12.80	-2	2,552	-0.08%
2018/01/16	1	12.75	0	0.00	12.80	1	3,168	0.03%
2018/01/11	1	12.90	1	12.85	12.85	0	3,779	0.00%
2018/01/08	1	13.60	3	13.58	13.50	-2	4,352	-0.05%
2018/01/05	4	13.45	2	13.50	13.45	2	4,444	0.04%
2018/01/03	11	13.60	81	13.41	13.30	-70	4,445	-1.57%