茂迪 (6244)-華南永昌-林口券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股
599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

茂迪 (6244)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	1	26.85	0	0.00	26.35	1	3,234	0.03%
2024/05/02	1	26.40	0	0.00	26.25	1	3,209	0.03%
2024/04/30	1	26.70	1	26.85	26.70	0	3,183	0.00%
2024/04/29	1	26.80	0	0.00	26.75	1	3,171	0.03%
2024/04/26	1	26.65	0	0.00	26.65	1	3,158	0.03%
2024/04/25	1	26.75	0	0.00	26.75	1	3,162	0.03%
2024/04/24	1	27.45	0	0.00	27.35	1	3,137	0.03%
2024/04/23	3	26.60	0	0.00	26.90	3	3,087	0.10%
2024/04/22	1	27.00	1	27.85	27.00	0	3,057	0.00%
2024/04/19	6	28.00	0.1	28.75	27.60	5.9	3,058	0.19%
2024/04/18	0	0.00	207	28.92	28.55	-207	2,712	-7.63%	大賣/鉅額交易
2024/04/17	2	28.30	14	28.49	28.30	-12	2,633	-0.46%
2024/04/16	1	27.30	0	0.00	27.90	1	2,547	0.04%
2024/04/15	0	0.00	1	28.35	27.90	-1	2,549	-0.04%
2024/04/12	0	0.00	1	28.15	27.95	-1	2,517	-0.04%
2024/04/11	0.1	27.70	0	0.00	27.55	0.1	2,485	0.00%
2024/04/10	6	28.49	5	28.31	28.15	1	2,465	0.04%
2024/04/08	0.2	27.15	1	27.92	27.80	-0.8	2,351	-0.04%
2024/04/03	1.1	27.15	17	27.15	27.15	-15.9	2,319	-0.69%
2024/04/02	0	0.00	1	27.75	27.55	-1	2,311	-0.04%
2024/03/29	27	28.76	0	27.90	27.75	27	2,303	1.17%
2024/03/28	10	28.65	19.6	28.25	28.25	-9.6	2,231	-0.43%
2024/03/27	2.2	27.01	0	0.00	27.00	2.2	2,128	0.10%
2024/03/26	0	0.00	1	28.05	27.50	-1	2,131	-0.05%
2024/03/25	1	27.75	0	0.00	27.75	1	2,244	0.04%
2024/03/22	0	0.00	10	28.08	28.10	-10	2,246	-0.45%
2024/03/21	2	27.90	5	27.67	27.90	-3	2,120	-0.14%
2024/03/20	11.1	26.02	0	0.00	25.95	11.1	1,951	0.57%
2024/03/19	0	0.00	3	26.40	26.00	-3	2,030	-0.15%
2024/03/18	0	0.00	1	26.75	26.35	-1	2,014	-0.05%
2024/03/15	1.1	25.90	1	27.05	26.85	0.1	2,008	0.01%
2024/03/13	1.2	26.23	0.1	26.40	26.20	1.2	1,943	0.06%
2024/03/12	7	26.76	0	0.00	26.65	7	1,938	0.36%
2024/03/11	0	0.00	2.3	27.01	26.90	-2.3	1,928	-0.12%
2024/03/08	1	25.95	1	25.85	25.85	0	1,913	0.00%
2024/03/07	0.6	26.80	0	0.00	26.65	0.6	1,901	0.03%
2024/03/06	0.2	26.90	0	0.00	27.20	0.2	1,899	0.01%
2024/03/05	1.5	26.84	0.1	26.93	26.80	1.4	1,882	0.07%
2024/03/04	1	27.00	0.3	27.07	27.00	0.7	1,870	0.04%
2024/03/01	1	27.70	2.2	27.38	27.35	-1.2	1,861	-0.06%
2024/02/29	1	25.85	9.6	27.20	27.65	-8.6	1,826	-0.47%
2024/02/27	0.1	26.05	0	0.00	25.95	0.1	1,781	0.01%
2024/02/26	0	0.00	1	26.45	26.40	-1	1,781	-0.06%
2024/02/23	1	25.95	0	0.00	25.95	1	1,782	0.06%
2024/02/22	0	0.00	1	26.50	26.20	-1	1,777	-0.06%
2024/02/21	0	0.00	2.4	26.60	26.50	-2.4	1,813	-0.13%
2024/02/20	4	26.06	2	26.00	25.95	2	1,800	0.11%
2024/02/19	3	26.40	0	0.00	26.35	3	1,787	0.17%
2024/02/15	1	25.25	0.1	25.15	25.25	1	1,784	0.05%
2024/01/29	7	26.10	0	0.00	26.20	7	1,920	0.36%
2024/01/25	1	26.25	10	26.25	26.25	-9	1,955	-0.46%
2024/01/24	13	26.55	0.1	26.50	26.60	12.9	1,974	0.65%
2024/01/23	5	26.50	1	26.65	26.55	4	2,037	0.20%
2024/01/19	1	25.95	0	0.00	25.90	1	2,161	0.05%
2024/01/18	5	26.00	0	0.00	25.90	5	2,169	0.23%
2024/01/17	3.1	26.17	0	0.00	26.00	3.1	2,196	0.14%
2024/01/16	4.2	27.03	2	26.70	26.70	2.2	2,269	0.10%
2024/01/15	2	27.75	2.4	27.80	27.60	-0.4	2,351	-0.02%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/11	1.1	26.46	1	26.45	26.45	0.1	2,644	0.00%
2024/01/10	0.2	26.70	11	26.55	26.55	-10.8	2,733	-0.40%
2024/01/09	2.2	27.17	20	27.05	26.90	-17.8	2,789	-0.64%
2024/01/05	21	27.94	0	0.00	27.65	21	2,915	0.72%
2024/01/04	1	27.65	0	0.00	27.60	1	2,925	0.03%
2024/01/03	0.1	27.90	2	27.80	27.75	-1.9	2,969	-0.06%
2024/01/02	2	28.10	0	0.00	28.05	2	2,982	0.07%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/26	1	28.05	18	28.10	28.05	-17	3,042	-0.56%
2023/12/25	1.2	27.92	0	0.00	27.90	1.2	3,064	0.04%
2023/12/22	1.1	28.53	0	0.00	28.30	1.1	3,041	0.04%
2023/12/21	0.2	28.45	0	28.60	28.45	0.2	3,022	0.01%
2023/12/20	1	28.80	7.3	29.26	28.85	-6.3	2,991	-0.21%
2023/12/19	1.2	28.13	0	0.00	28.10	1.2	2,852	0.04%
2023/12/15	10	28.65	1.3	28.85	28.70	8.7	2,832	0.31%
2023/12/14	0	0.00	1.2	28.93	28.15	-1.2	2,791	-0.04%
2023/12/13	0.2	27.85	0	0.00	27.75	0.2	2,708	0.01%
2023/12/12	80.2	27.87	0	0.00	27.80	80.2	2,742	2.92%
2023/12/11	0	0.00	0.6	27.80	27.80	-0.6	2,748	-0.02%
2023/12/08	3.1	28.18	12	28.08	27.95	-8.9	2,753	-0.32%
2023/12/07	2.2	28.06	0	0.00	28.05	2.2	2,768	0.08%
2023/12/05	120	27.90	1.1	28.44	28.45	118.9	2,791	4.26%	大買/鉅額交易
2023/12/04	1.1	27.87	0	0.00	27.90	1.1	2,763	0.04%
2023/12/01	0	0.00	1	28.60	28.35	-1	2,738	-0.04%
2023/11/30	0	0.00	1	28.25	28.15	-1	2,726	-0.04%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/28	4	28.34	0	0.00	28.25	4	2,746	0.15%
2023/11/27	2	28.98	0	0.00	28.30	2	2,772	0.07%
2023/11/24	1	29.00	3.4	28.94	28.85	-2.4	2,761	-0.09%
2023/11/22	0	0.00	1.2	28.68	28.35	-1.2	2,807	-0.04%
2023/11/20	0	0.00	0.2	28.50	28.40	-0.2	2,813	-0.01%
2023/11/17	2	28.05	0	0.00	28.05	2	2,781	0.07%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/15	0	0.00	1	27.95	28.00	-1	2,807	-0.04%
2023/11/14	0.1	27.40	0	0.00	27.40	0.1	2,801	0.00%
2023/11/13	0.3	27.45	0	0.00	27.30	0.3	2,824	0.01%
2023/11/10	2	27.40	0	0.00	27.40	2	2,840	0.07%
2023/11/09	4.1	27.76	0	0.00	27.60	4.1	2,840	0.14%
2023/11/08	1.2	27.87	1.1	29.05	28.70	0.1	2,802	0.00%
2023/11/07	0.1	28.50	0	0.00	28.45	0.1	2,763	0.00%
2023/11/06	0	0.00	1.2	28.80	28.80	-1.2	2,786	-0.04%
2023/11/03	10	28.20	0.4	28.25	28.15	9.6	2,777	0.35%
2023/11/02	0.2	27.35	0	0.00	27.50	0.2	2,773	0.01%
2023/11/01	0.1	27.30	0	0.00	27.30	0.1	2,786	0.01%
2023/10/31	4	27.68	0	0.00	27.30	4	2,787	0.14%
2023/10/30	0	0.00	2	29.25	28.65	-2	2,760	-0.07%
2023/10/27	7	28.13	0	0.00	27.90	7	2,671	0.26%
2023/10/25	2	29.00	6	29.14	29.05	-4	2,679	-0.15%
2023/10/24	7	28.83	1	29.70	29.45	6	2,667	0.22%
2023/10/23	0.1	29.50	2.4	29.72	29.90	-2.4	2,589	-0.09%
2023/10/20	5.5	27.95	0	0.00	29.05	5.5	2,528	0.22%
2023/10/19	0.2	28.50	0	0.00	28.45	0.2	2,366	0.01%
2023/10/18	0	0.00	2.5	29.30	29.30	-2.5	2,325	-0.11%
2023/10/17	0	0.00	1	29.05	29.05	-1	2,255	-0.04%
2023/10/16	0	0.00	4	29.11	28.90	-4	2,244	-0.18%
2023/10/13	0	0.00	0.2	28.00	27.95	-0.2	2,173	-0.01%
2023/10/12	1	27.20	1	27.45	27.75	0	2,220	0.00%
2023/10/11	6.1	27.75	1	27.50	27.35	5.1	2,235	0.23%
2023/10/06	0	0.00	0	28.40	28.75	0	2,232	0.00%
2023/10/05	0	28.65	6.5	28.50	28.65	-6.5	2,271	-0.29%
2023/10/03	0	0.00	0.2	27.35	27.35	-0.2	2,269	-0.01%
2023/10/02	1	27.45	0	27.20	27.20	1	2,399	0.04%
2023/09/28	1	27.00	0.2	27.05	27.15	0.8	2,553	0.03%
2023/09/26	0	26.45	0	0.00	26.30	0	2,768	0.00%
2023/09/25	0	0.00	0.1	26.85	26.65	-0.1	2,822	0.00%
2023/09/21	0.2	26.33	3	26.35	26.20	-2.8	2,921	-0.10%
2023/09/20	0.3	26.53	0	0.00	26.40	0.3	3,004	0.01%
2023/09/19	0.4	27.10	0	0.00	26.85	0.4	3,043	0.01%
2023/09/18	3	27.40	10	27.60	27.40	-7	3,116	-0.22%
2023/09/15	0	0.00	0.4	27.83	27.50	-0.4	3,235	-0.01%
2023/09/14	0	0.00	0.2	27.45	27.45	-0.2	3,647	-0.01%
2023/09/13	0.1	27.15	0	0.00	27.05	0.1	3,737	0.00%
2023/09/12	5.5	27.15	0	0.00	27.10	5.5	3,889	0.14%
2023/09/11	3.6	27.48	0	0.00	27.40	3.6	3,933	0.09%
2023/09/08	0.2	28.10	0	0.00	28.00	0.2	3,937	0.01%
2023/09/06	2	28.38	0	0.00	28.25	2	4,122	0.05%
2023/09/05	0.3	28.54	6	28.55	28.60	-5.7	4,165	-0.14%
2023/09/04	2.1	28.62	0	0.00	28.45	2.1	4,249	0.05%
2023/09/01	0.3	29.08	0	0.00	29.00	0.3	4,467	0.01%
2023/08/31	2	29.08	0	0.00	29.35	2	4,552	0.04%
2023/08/30	1	28.75	0	0.00	28.95	1	4,622	0.02%
2023/08/29	0	0.00	1	28.95	28.60	-1	4,686	-0.02%
2023/08/25	6	28.30	7	28.29	28.55	-1	4,695	-0.02%
2023/08/24	0	0.00	4	28.49	28.20	-4	4,806	-0.08%
2023/08/23	0.2	28.05	2	27.95	28.00	-1.8	4,921	-0.04%
2023/08/22	0.1	28.05	0	0.00	28.00	0.1	4,980	0.00%
2023/08/18	0	0.00	1	28.15	28.15	-1	5,062	-0.02%
2023/08/17	0	0.00	3.2	28.22	28.45	-3.2	5,093	-0.06%
2023/08/16	0	0.00	10	28.11	28.00	-10	5,153	-0.19%
2023/08/15	5	28.47	0	0.00	28.45	5	5,227	0.10%
2023/08/14	2	28.00	0	0.00	28.10	2	5,420	0.04%
2023/08/10	0.5	28.53	1	28.65	28.35	-0.5	5,522	-0.01%
2023/08/09	0.2	29.00	0	0.00	28.95	0.2	5,615	0.00%
2023/08/08	5.1	29.65	0	0.00	29.05	5.1	5,679	0.09%
2023/08/07	0.1	29.54	0	0.00	29.45	0.1	5,780	0.00%
2023/08/04	0.2	29.35	0	0.00	29.55	0.2	5,955	0.00%
2023/08/02	0.4	29.65	0	0.00	29.45	0.4	6,419	0.01%
2023/08/01	4.2	30.10	0	0.00	29.95	4.2	6,528	0.06%
2023/07/31	3.1	30.51	0	0.00	30.05	3.1	7,170	0.04%
2023/07/28	0	0.00	0.2	30.68	30.65	-0.2	7,389	0.00%
2023/07/27	0	0.00	0.5	30.39	30.45	-0.5	7,577	-0.01%
2023/07/26	0.2	29.88	10	29.75	29.75	-9.8	7,874	-0.12%
2023/07/24	0.2	29.90	4	29.90	29.90	-3.8	8,168	-0.05%
2023/07/21	0.2	30.70	0	0.00	30.30	0.2	8,300	0.00%
2023/07/20	3.1	31.24	7.1	31.54	31.15	-4	8,520	-0.05%
2023/07/19	2.2	31.74	2	31.35	31.25	0.2	8,722	0.00%
2023/07/18	6.2	32.24	0	0.00	31.90	6.2	9,859	0.06%
2023/07/17	6	32.65	0	0.00	33.05	6	11,062	0.05%
2023/07/14	3	32.73	1	32.50	32.55	2	11,866	0.02%
2023/07/13	5.1	32.78	1.1	32.93	32.30	4	12,521	0.03%
2023/07/12	6.2	33.02	2	33.20	32.75	4.2	12,611	0.03%
2023/07/11	6.1	33.66	2	33.65	33.45	4.1	12,674	0.03%
2023/07/10	3	33.50	3	33.55	33.55	0	12,884	0.00%
2023/07/07	4.3	33.82	3	34.03	33.75	1.3	13,498	0.01%
2023/07/06	8	35.00	5	34.89	34.75	3	13,512	0.02%
2023/07/05	9	35.01	3.4	34.87	34.50	5.6	13,480	0.04%
2023/07/04	2	34.03	0	0.00	34.00	2	13,445	0.01%
2023/07/03	11	34.19	10.1	34.20	34.20	0.9	13,490	0.01%
2023/06/30	11	34.24	10	34.10	34.10	1	13,564	0.01%
2023/06/29	0	0.00	7	33.61	33.95	-7	13,763	-0.05%
2023/06/28	5.1	33.75	0	0.00	33.35	5.1	13,837	0.04%
2023/06/27	1	33.80	0	0.00	33.25	1	13,985	0.01%
2023/06/26	1.2	33.41	1	33.90	33.25	0.2	14,697	0.00%
2023/06/21	0	0.00	10	34.15	34.25	-10	14,890	-0.07%
2023/06/20	24	34.18	8.4	34.70	34.60	15.6	15,218	0.10%
2023/06/19	1	32.70	2.5	32.62	32.80	-1.5	15,091	-0.01%
2023/06/16	3	33.50	7	32.91	33.40	-4	15,871	-0.03%
2023/06/15	1	32.65	0	0.00	32.50	1	16,934	0.01%
2023/06/14	3	32.80	3	32.60	32.60	0	17,638	0.00%
2023/06/13	2	32.35	0.1	32.70	32.35	2	17,951	0.01%
2023/06/12	0.7	32.75	2	32.55	32.50	-1.3	18,348	-0.01%
2023/06/09	0	0.00	3.1	33.36	33.60	-3.1	18,647	-0.02%
2023/06/08	7	33.91	8	33.69	33.75	-1	18,627	-0.01%
2023/06/07	6.6	33.29	3	33.47	33.20	3.6	18,570	0.02%
2023/06/06	1	34.45	0	0.00	34.30	1	18,397	0.01%
2023/06/05	4.1	35.22	0.1	35.00	35.10	4.1	18,382	0.02%
2023/06/02	1	34.85	5	34.60	34.80	-4	18,313	-0.02%
2023/06/01	5	34.57	4	34.69	34.25	1	18,296	0.01%
2023/05/31	2	34.70	0	0.00	34.75	2	18,245	0.01%
2023/05/30	11	35.21	3	34.80	34.65	8	18,217	0.04%
2023/05/29	0	0.00	6	35.31	35.40	-6	18,102	-0.03%
2023/05/26	3	34.10	0	0.00	34.00	3	17,977	0.02%
2023/05/24	10	34.90	0	0.00	34.90	10	17,889	0.06%
2023/05/23	3	35.10	0	0.00	34.90	3	17,855	0.02%
2023/05/22	0	0.00	3.1	35.10	35.10	-3.1	17,845	-0.02%
2023/05/19	1	34.10	4	34.69	34.10	-3	17,826	-0.02%
2023/05/18	0	0.00	19.2	34.40	34.65	-19.2	17,750	-0.11%
2023/05/17	1	35.05	6	34.97	34.90	-5	17,562	-0.03%
2023/05/16	0	0.00	11	35.03	35.00	-11	17,505	-0.06%
2023/05/15	7	34.86	4	34.91	34.60	3	17,437	0.02%
2023/05/12	0	0.00	6	34.03	34.10	-6	17,348	-0.03%
2023/05/11	0	0.00	5.2	34.10	33.80	-5.2	17,294	-0.03%
2023/05/10	10	34.19	6.1	34.57	34.35	3.9	17,229	0.02%
2023/05/09	18.1	35.21	6.1	35.23	34.50	12	17,048	0.07%
2023/05/08	7	38.56	10	38.34	38.30	-3	16,604	-0.02%
2023/05/05	29	40.21	14	39.28	38.50	15	16,567	0.09%
2023/05/04	1	39.25	3	39.35	39.70	-2	16,043	-0.01%
2023/05/03	12	39.45	4	39.63	39.70	8	15,936	0.05%
2023/05/02	13	38.90	13	39.37	39.30	0	15,785	0.00%
2023/04/28	3	37.95	1	37.75	37.75	2	15,503	0.01%
2023/04/27	10	37.89	7	37.65	37.55	3	15,413	0.02%
2023/04/26	6	38.27	4	38.44	38.75	2	15,186	0.01%
2023/04/25	2	38.70	5	38.86	37.75	-3	14,976	-0.02%
2023/04/24	1	38.90	7	38.81	39.10	-6	14,726	-0.04%
2023/04/21	21	39.68	20	39.84	38.55	1	14,513	0.01%
2023/04/20	40	41.48	31	41.94	40.00	9	13,345	0.07%
2023/04/19	30	39.40	46.3	40.05	41.40	-16.3	12,094	-0.13%
2023/04/18	33	38.03	51	38.09	37.65	-18	11,245	-0.16%
2023/04/17	7	36.35	5	36.70	36.65	2	10,662	0.02%
2023/04/14	14	36.93	0	0.00	36.70	14	10,675	0.13%
2023/04/13	7	37.24	32	37.30	36.85	-25	10,604	-0.24%
2023/04/12	28.1	37.31	40.2	37.83	38.00	-12.1	10,387	-0.12%
2023/04/11	10	36.88	24	36.88	36.45	-14	9,806	-0.14%
2023/04/10	1	36.65	5	36.61	36.65	-4	9,750	-0.04%
2023/04/06	1.2	36.43	0	0.00	36.40	1.2	9,689	0.01%
2023/03/31	4	36.46	0	0.00	36.65	4	9,633	0.04%
2023/03/30	22	37.00	16	36.65	36.30	6	9,552	0.06%
2023/03/29	2	36.08	0.2	36.00	36.20	1.8	9,305	0.02%
2023/03/28	23	35.90	16	35.78	35.75	7	9,264	0.08%
2023/03/27	50.1	37.40	18	37.16	36.45	32.1	9,109	0.35%
2023/03/24	17	35.86	29	35.82	36.15	-12	8,632	-0.14%
2023/03/23	10.2	36.64	52	36.44	36.30	-41.8	8,497	-0.49%
2023/03/22	23.2	36.45	18.1	36.28	36.25	5.2	8,257	0.06%
2023/03/21	48.3	36.07	45.3	36.22	36.50	3	8,187	0.04%
2023/03/20	61.1	34.90	25.2	35.32	35.80	35.9	8,002	0.45%
2023/03/17	24.8	33.15	37.9	33.14	33.90	-13.1	7,013	-0.19%
2023/03/16	18	31.26	8	31.11	30.85	10	6,466	0.15%
2023/03/15	15.1	31.79	27.5	31.70	31.95	-12.4	6,122	-0.20%
2023/03/14	4	30.60	6.2	30.85	30.00	-2.2	5,647	-0.04%
2023/03/13	0	0.00	3	29.25	29.20	-3	5,236	-0.06%
2023/03/10	2	29.25	0	0.00	29.15	2	5,226	0.04%
2023/03/09	0.9	29.70	0.4	29.50	29.35	0.5	5,209	0.01%
2023/03/08	0	0.00	11	29.73	29.85	-11	5,152	-0.21%
2023/03/07	1	29.55	2	29.53	29.30	-1	5,071	-0.02%
2023/03/06	1	29.50	1	29.45	29.35	0	5,033	0.00%
2023/03/03	0.1	28.75	1	28.85	28.60	-1	4,978	-0.02%
2023/03/01	1	28.25	4	28.25	28.25	-3	4,957	-0.06%
2023/02/24	4	28.55	0	0.00	28.35	4	4,975	0.08%
2023/02/23	0	28.75	0	0.00	28.60	0	4,979	0.00%
2023/02/22	1.3	28.53	0	0.00	28.40	1.3	4,968	0.03%
2023/02/21	3.1	28.92	0.4	28.90	28.90	2.7	4,941	0.05%
2023/02/17	3	29.20	3	29.28	29.15	0	4,944	0.00%
2023/02/16	2	28.95	0	0.00	28.90	2	4,878	0.04%
2023/02/15	1	28.50	1	28.50	28.45	0	4,888	0.00%
2023/02/10	1	28.60	0	0.00	28.50	1	4,872	0.02%
2023/02/09	0	0.00	1	28.75	28.75	-1	4,853	-0.02%
2023/02/08	3	29.10	0	0.00	29.00	3	4,838	0.06%
2023/02/07	5	29.53	0	0.00	29.50	5	4,774	0.10%
2023/02/06	2	29.50	0	0.00	29.50	2	4,755	0.04%
2023/02/03	1	29.30	18.3	29.51	29.95	-17.3	4,725	-0.37%
2023/02/02	4.1	29.53	2	30.00	29.45	2.1	4,613	0.05%
2023/02/01	3	29.50	12	29.09	29.20	-9	4,482	-0.20%
2023/01/31	6	28.94	2	29.00	29.00	4	4,343	0.09%
2023/01/30	3	28.60	2	28.60	28.65	1	4,268	0.02%
2023/01/16	2.1	27.75	0	0.00	27.45	2.1	4,245	0.05%
2023/01/13	1	27.65	0	0.00	27.70	1	4,314	0.02%
2023/01/12	1	27.60	0	0.00	27.70	1	4,376	0.02%
2023/01/11	1	28.25	0	0.00	28.25	1	4,366	0.02%
2023/01/10	2	28.70	0	0.00	28.35	2	4,376	0.05%
2023/01/05	1	29.15	1	28.45	28.45	0	4,393	0.00%
2023/01/04	3.4	29.28	1	29.25	29.50	2.4	4,308	0.06%
2023/01/03	1	28.40	1	28.65	28.50	0	4,166	0.00%
2022/12/30	3	28.47	0	0.00	28.50	3	4,112	0.07%
2022/12/28	9	28.94	14	29.11	29.00	-5	4,035	-0.12%
2022/12/27	0.1	29.00	1	29.45	28.80	-0.9	3,958	-0.02%
2022/12/26	14	29.05	4	28.89	28.70	10	3,876	0.26%
2022/12/23	5	28.35	10	28.00	28.35	-5	3,780	-0.13%
2022/12/21	0	27.50	0	0.00	27.40	0	3,735	0.00%
2022/12/20	13	27.91	1	27.50	27.25	12	3,726	0.32%
2022/12/19	5	28.52	6	28.64	28.00	-1	3,681	-0.03%
2022/12/16	13	30.26	1	30.35	28.95	12	3,607	0.33%
2022/12/15	10.3	30.25	20	30.46	30.60	-9.8	3,320	-0.29%
2022/12/14	0.3	29.87	6	30.07	30.05	-5.7	3,180	-0.18%
2022/12/13	13	29.79	8	29.49	29.10	5	2,984	0.17%
2022/12/12	54	30.90	61	30.92	30.70	-7	2,828	-0.25%
2022/12/09	1	29.40	4	29.75	30.00	-3	2,264	-0.13%
2022/12/08	5	27.15	2	27.20	27.30	3	2,063	0.15%
2022/12/07	1	25.10	1	25.10	25.10	0	1,868	0.00%
2022/12/05	1	26.30	1	26.45	26.15	0	1,929	0.00%
2022/12/02	8	26.46	1	26.45	26.30	7	1,961	0.36%
2022/12/01	1	26.10	0	0.00	26.10	1	1,967	0.05%
2022/11/30	0	25.85	2	25.80	25.85	-2	1,995	-0.10%
2022/11/24	0	0.00	1	25.30	25.25	-1	2,313	-0.04%
2022/11/23	1	25.20	0	0.00	25.20	1	2,451	0.04%
2022/11/22	6	26.19	1	26.25	25.50	5	2,486	0.20%
2022/11/21	0	0.00	1	26.20	26.10	-1	2,479	-0.04%
2022/11/17	0	0.00	1.1	26.04	26.00	-1.1	2,473	-0.04%
2022/11/16	2	25.90	1	26.00	26.00	1	2,478	0.04%
2022/11/15	2	25.55	2	25.75	25.80	0	2,519	0.00%
2022/11/11	0	0.00	0.2	25.13	25.15	-0.2	2,516	-0.01%
2022/11/09	1	24.60	0	0.00	24.50	1	2,526	0.04%
2022/11/08	0	0.00	1	24.90	24.55	-1	2,581	-0.04%
2022/11/07	1	25.10	2.2	25.11	24.90	-1.2	2,579	-0.05%
2022/11/04	0	0.00	1.1	24.76	24.60	-1.1	2,577	-0.04%
2022/11/03	0	0.00	1	24.45	24.40	-1	2,586	-0.04%
2022/11/02	0	0.00	0.1	24.45	24.40	-0.1	2,657	0.00%
2022/11/01	0	0.00	1	24.40	24.10	-1	2,708	-0.04%
2022/10/31	0	23.95	0	0.00	23.65	0	2,707	0.00%
2022/10/26	0	23.80	0	0.00	23.40	0	2,752	0.00%
2022/10/25	1.1	23.83	2	23.85	23.60	-0.9	2,781	-0.03%
2022/10/24	2.1	24.59	1	25.15	24.35	1.1	2,809	0.04%
2022/10/21	0.2	24.33	0	0.00	25.05	0.2	2,782	0.01%
2022/10/17	0.1	23.25	0	0.00	23.50	0.1	2,621	0.00%
2022/10/14	4.1	23.95	2	24.30	23.70	2.1	2,595	0.08%
2022/10/13	2.1	24.96	4	24.40	23.75	-1.9	2,580	-0.07%
2022/10/12	0	0.00	2	25.90	25.65	-2	2,575	-0.08%
2022/10/11	2.1	26.37	0	0.00	25.95	2.1	2,581	0.08%
2022/10/06	6	26.85	0	0.00	27.05	6	2,604	0.23%
2022/10/05	4	27.00	0	0.00	26.70	4	2,608	0.15%
2022/09/28	0	0.00	1	25.75	25.65	-1	2,703	-0.04%
2022/09/20	1	28.65	0	0.00	28.20	1	2,887	0.03%
2022/09/19	0	0.00	2	29.30	28.30	-2	3,006	-0.07%
2022/09/16	1	28.25	3.4	28.38	29.50	-2.4	2,994	-0.08%
2022/09/14	0	0.00	6	28.12	28.20	-6	3,122	-0.19%
2022/09/13	0	0.00	0.3	28.00	28.25	-0.3	3,099	-0.01%
2022/09/12	0	0.00	0.2	27.90	28.00	-0.2	3,090	-0.01%
2022/09/06	2.1	27.18	0	0.00	27.05	2.1	2,997	0.07%
2022/09/05	4	28.03	8.2	28.04	27.90	-4.2	2,965	-0.14%
2022/09/02	12	28.98	1	28.70	28.60	11	2,917	0.38%
2022/09/01	0	0.00	2.5	28.82	28.85	-2.5	2,875	-0.09%
2022/08/31	3	28.40	0	0.00	28.50	3	2,800	0.11%
2022/08/30	1	29.30	5	29.53	29.00	-4	2,641	-0.15%
2022/08/29	0.2	28.50	0	0.00	28.60	0.2	2,515	0.01%
2022/08/26	0	0.00	1	28.80	29.00	-1	2,509	-0.04%
2022/08/22	0	0.00	5.3	29.15	28.60	-5.3	2,473	-0.21%
2022/08/19	0	0.00	1.3	28.70	28.95	-1.3	2,414	-0.05%
2022/08/18	2	28.20	24.1	28.48	28.50	-22.1	2,390	-0.92%
2022/08/17	0	0.00	0.2	28.60	28.50	-0.2	2,376	-0.01%
2022/08/16	0	0.00	1	28.45	28.45	-1	2,372	-0.04%
2022/08/15	2	28.45	0	0.00	28.80	2	2,341	0.09%
2022/08/12	1	28.30	0	0.00	28.30	1	2,296	0.04%
2022/08/10	6	28.63	1	28.35	28.30	5	2,286	0.22%
2022/08/09	5	29.15	0	0.00	28.65	5	2,303	0.22%
2022/08/08	0	0.00	0.2	28.55	28.80	-0.2	2,247	-0.01%
2022/08/03	1	28.05	0	0.00	28.10	1	2,227	0.04%
2022/08/02	3.2	28.37	3	28.30	28.40	0.2	2,229	0.01%
2022/08/01	3	29.45	1	29.40	29.40	2	2,232	0.09%
2022/07/29	1	28.25	8	28.28	29.80	-7	2,207	-0.32%
2022/07/26	5	27.71	0	0.00	27.45	5	2,148	0.23%
2022/07/25	3	28.15	2	28.05	28.00	1	2,151	0.05%
2022/07/22	1	28.00	10	28.15	27.90	-9	2,151	-0.42%
2022/07/21	0	0.00	5	28.18	28.25	-5	2,186	-0.23%
2022/07/20	1	28.05	0	0.00	28.05	1	2,214	0.05%
2022/07/18	1	27.85	0	0.00	27.75	1	2,398	0.04%
2022/07/15	0	0.00	5	27.90	27.80	-5	2,431	-0.21%
2022/07/14	20	27.60	1	28.25	28.10	19	2,469	0.77%
2022/07/13	1	28.60	1	28.85	28.20	0	2,571	0.00%
2022/07/12	0.2	28.30	0	0.00	28.10	0.2	2,687	0.01%
2022/07/08	4	30.22	3	29.65	29.65	1	2,708	0.04%
2022/07/07	1	30.25	1	30.40	30.45	0	2,694	0.00%
2022/07/06	6	30.49	1.1	30.45	30.40	5	2,742	0.18%
2022/07/05	1	29.80	1	31.11	31.00	0	2,850	0.00%
2022/07/04	0	0.00	0.1	29.10	29.00	-0.1	2,832	0.00%
2022/07/01	0	0.00	0.1	28.55	28.10	-0.1	2,849	0.00%
2022/06/30	0	0.00	1	30.15	29.90	-1	2,888	-0.03%
2022/06/29	1	31.15	1	30.70	30.60	0	2,876	0.00%
2022/06/27	12	31.28	16	30.99	30.80	-4	2,861	-0.14%
2022/06/24	0	0.00	9.2	30.05	30.85	-9.2	2,746	-0.34%
2022/06/23	5.2	29.55	2	29.80	29.30	3.2	2,683	0.12%
2022/06/22	5	30.04	3.3	30.35	29.80	1.7	2,606	0.06%
2022/06/21	0	0.00	2	27.60	27.85	-2	2,457	-0.08%
2022/06/17	0	0.00	3	27.15	29.70	-3	2,539	-0.12%
2022/06/16	0	27.65	0	0.00	27.20	0	2,633	0.00%
2022/06/14	0	0.00	1	27.50	27.60	-1	3,003	-0.03%
2022/06/13	0.1	28.70	5	28.65	28.20	-4.9	3,299	-0.15%
2022/06/07	2	29.45	0	0.00	29.70	2	3,623	0.06%
2022/06/06	6	30.54	0.2	30.35	30.05	5.8	3,790	0.15%
2022/06/02	2	29.35	0	0.00	29.20	2	3,829	0.05%
2022/06/01	0	29.80	3	29.72	29.65	-3	3,871	-0.08%
2022/05/31	0	0.00	2	29.40	29.50	-2	3,946	-0.05%
2022/05/30	0	0.00	8	29.29	29.30	-8	4,124	-0.19%
2022/05/27	3	28.87	0	0.00	28.70	3	4,184	0.07%
2022/05/25	0.2	29.20	1	29.10	29.05	-0.9	4,260	-0.02%
2022/05/24	12	28.95	0	0.00	29.10	12	4,333	0.28%
2022/05/23	0	0.00	1	29.00	29.35	-1	4,338	-0.02%
2022/05/19	2	28.35	0	0.00	28.30	2	4,355	0.05%
2022/05/16	2.1	27.98	1	27.60	27.35	1.1	4,369	0.03%
2022/05/13	3.2	27.63	0	0.00	27.60	3.2	4,362	0.07%
2022/05/12	0	0.00	2	27.55	27.15	-2	4,366	-0.05%
2022/05/10	0	0.00	1	28.50	28.45	-1	4,352	-0.02%
2022/05/09	3.2	29.24	32	29.56	28.80	-28.8	4,350	-0.66%
2022/05/06	1	30.20	0	0.00	30.20	1	4,352	0.02%
2022/05/05	0	0.00	2	30.98	30.95	-2	4,367	-0.05%
2022/05/03	1.1	30.36	0	0.00	30.35	1.1	4,389	0.03%
2022/04/29	8	30.90	0	0.00	30.80	8	4,415	0.18%
2022/04/28	17	31.13	0	0.00	30.80	17	4,431	0.38%
2022/04/27	2	31.35	2	31.63	30.70	0	4,445	0.00%
2022/04/26	2	33.13	0	0.00	32.80	2	4,408	0.05%
2022/04/25	0	0.00	2	33.70	33.10	-2	4,395	-0.05%
2022/04/22	7	33.50	1	33.20	34.25	6	4,347	0.14%
2022/04/21	7	34.59	0	0.00	33.70	7	4,262	0.16%
2022/04/20	4	34.50	2	34.90	34.40	2	4,270	0.05%
2022/04/19	9	34.65	1	34.40	34.25	8	4,261	0.19%
2022/04/18	0	0.00	8	34.08	34.75	-8	4,262	-0.19%
2022/04/15	9	33.42	15	33.53	33.40	-6	4,202	-0.14%
2022/04/14	1	32.65	7	32.91	32.65	-6	4,210	-0.14%
2022/04/13	2	32.55	0	0.00	32.50	2	4,274	0.05%
2022/04/12	9	32.99	1	32.95	32.50	8	4,366	0.18%
2022/04/11	12	34.36	19	34.46	33.60	-7	4,343	-0.16%
2022/04/08	3	34.03	20	34.04	34.15	-17	4,218	-0.40%
2022/04/07	0	0.00	18	33.71	33.00	-18	4,205	-0.43%
2022/04/06	12	34.25	40	33.98	34.40	-28	4,239	-0.66%
2022/04/01	15	33.37	1	33.40	33.35	14	4,235	0.33%
2022/03/31	6	33.26	16	33.81	33.30	-10	4,253	-0.24%
2022/03/30	3	33.62	27	33.99	33.20	-24	4,312	-0.56%
2022/03/29	0	0.00	1	33.05	33.20	-1	4,340	-0.02%
2022/03/28	11	33.30	3	33.32	33.15	8	4,396	0.18%
2022/03/25	4	33.45	0	0.00	33.20	4	4,460	0.09%
2022/03/24	7	34.01	1	34.30	33.90	6	4,814	0.12%
2022/03/23	15	34.13	2	33.95	33.95	13	5,000	0.26%
2022/03/22	10	34.57	1	34.55	34.15	9	5,151	0.17%
2022/03/21	35	35.09	8	34.81	34.50	27	5,298	0.51%
2022/03/18	2	33.85	3	34.48	34.95	-1	5,705	-0.02%
2022/03/17	3	34.05	4	33.89	34.15	-1	6,133	-0.02%
2022/03/16	2	34.75	14.2	34.70	34.60	-12.2	6,484	-0.19%
2022/03/15	1	33.85	1	32.20	32.05	0	6,524	0.00%
2022/03/14	0.1	33.35	0	0.00	33.10	0.1	6,552	0.00%
2022/03/11	1	33.35	2	33.20	33.50	-1	6,626	-0.02%
2022/03/10	12	33.31	1	33.30	33.40	11	6,798	0.16%
2022/03/09	5	33.00	11	33.17	33.30	-6	7,023	-0.09%
2022/03/08	1	31.90	0	0.00	31.60	1	6,930	0.01%
2022/03/07	0	0.00	6	31.35	31.50	-6	6,970	-0.09%
2022/03/04	4	32.95	2	32.70	32.70	2	7,165	0.03%
2022/03/03	2	33.28	2	33.83	33.45	0	7,322	0.00%
2022/03/02	1	32.00	2	32.45	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	4	31.83	31.80	-4	7,699	-0.05%
2022/02/24	3	31.60	7	30.50	30.00	-4	8,609	-0.05%
2022/02/23	0	0.00	1	30.85	30.85	-1	8,632	-0.01%
2022/02/22	1	30.50	1	30.55	30.55	0	8,660	0.00%
2022/02/21	0	0.00	6	31.13	31.35	-6	8,707	-0.07%
2022/02/17	7	31.29	0	0.00	31.25	7	8,766	0.08%
2022/02/16	0	0.00	1	31.65	31.40	-1	8,817	-0.01%
2022/02/14	7	31.12	0	0.00	31.00	7	8,987	0.08%
2022/02/09	0	0.00	3	32.70	32.80	-3	9,257	-0.03%
2022/02/08	0	0.00	1	32.25	32.50	-1	9,355	-0.01%
2022/01/26	0	0.00	7	30.00	31.00	-7	9,591	-0.07%
2022/01/24	1	30.40	0	0.00	30.35	1	10,382	0.01%
2022/01/21	1	31.30	1	32.15	31.30	0	10,446	0.00%
2022/01/20	0	0.00	3	32.48	32.25	-3	10,595	-0.03%
2022/01/19	3	32.20	0	0.00	32.00	3	10,649	0.03%
2022/01/18	2	32.58	0	0.00	32.35	2	10,669	0.02%
2022/01/14	4	32.18	0	0.00	32.05	4	10,703	0.04%
2022/01/13	8	33.10	10	33.40	32.85	-2	10,675	-0.02%
2022/01/12	3	33.72	1	33.60	33.55	2	10,649	0.02%
2022/01/11	0	0.00	4	34.86	34.35	-4	10,691	-0.04%
2022/01/10	10	34.65	0	0.00	34.20	10	10,627	0.09%
2022/01/07	5	33.95	0	0.00	34.10	5	10,624	0.05%
2022/01/06	1	34.95	0	0.00	34.65	1	10,730	0.01%
2022/01/05	0	0.00	1	37.15	36.00	-1	10,825	-0.01%
2022/01/04	2	35.78	2	36.00	36.05	0	10,811	0.00%
2022/01/03	0	0.00	1	36.05	35.90	-1	10,807	-0.01%
2021/12/30	3	36.17	0	0.00	36.20	3	10,805	0.03%
2021/12/29	1	36.50	1	36.25	36.35	0	10,774	0.00%
2021/12/28	3	35.72	0	0.00	35.50	3	10,747	0.03%
2021/12/24	7	36.49	10	36.13	36.00	-3	11,243	-0.03%
2021/12/23	1	36.85	3	37.05	36.70	-2	11,211	-0.02%
2021/12/22	3	37.00	1	37.05	37.05	2	11,192	0.02%
2021/12/20	3	37.22	4	37.79	37.05	-1	11,091	-0.01%
2021/12/17	5	37.37	4	36.90	36.35	1	10,711	0.01%
2021/12/16	3	37.15	14	37.06	37.45	-11	10,512	-0.10%
2021/12/15	4	36.74	8	36.66	36.55	-4	10,342	-0.04%
2021/12/14	12	38.16	5	37.70	36.55	7	10,140	0.07%
2021/12/13	16	38.13	23	38.34	37.70	-7	9,629	-0.07%
2021/12/10	32	37.35	23	37.60	37.60	9	9,073	0.10%
2021/12/09	10	35.92	2	36.08	35.80	8	8,484	0.09%
2021/12/08	5	35.36	13	34.81	35.45	-8	8,186	-0.10%
2021/12/07	3	34.57	1	34.65	34.35	2	8,052	0.02%
2021/12/06	1	34.85	5	35.00	34.65	-4	7,958	-0.05%
2021/12/03	11	34.82	11	35.30	34.05	0	7,745	0.00%
2021/12/02	1	32.90	0	0.00	33.30	1	7,387	0.01%
2021/12/01	3	33.32	2	33.55	33.40	1	7,321	0.01%
2021/11/30	5	33.90	2	33.55	33.00	3	7,240	0.04%
2021/11/29	2	34.85	1	34.20	34.20	1	7,019	0.01%
2021/11/26	5	35.18	18	35.42	35.55	-13	6,815	-0.19%
2021/11/25	34	36.87	12	36.05	36.30	22	6,566	0.34%
2021/11/24	34	36.09	49	36.53	37.05	-15	6,342	-0.24%
2021/11/23	0	0.00	3	35.13	34.35	-3	5,772	-0.05%
2021/11/22	0	0.00	4.2	33.99	34.10	-4.2	5,455	-0.08%
2021/11/19	1	33.20	1	33.00	32.30	0	5,384	0.00%
2021/11/18	1	32.55	1	32.80	33.10	0	5,356	0.00%
2021/11/17	2	32.98	0	0.00	33.00	2	5,295	0.04%
2021/11/16	3	32.77	0	0.00	32.65	3	5,292	0.06%
2021/11/12	20.1	31.49	0	0.00	31.75	20.1	5,213	0.39%
2021/11/11	11	33.87	9	34.15	33.00	2	5,117	0.04%
2021/11/10	12	34.12	2	34.33	33.85	10	5,084	0.20%
2021/11/09	4	34.09	9	34.41	34.50	-5	5,036	-0.10%
2021/11/08	14	33.95	11	34.31	33.80	3	4,891	0.06%
2021/11/05	6	33.68	2	34.33	33.95	4	4,849	0.08%
2021/11/04	7	33.69	9	34.28	34.30	-2	4,796	-0.04%
2021/11/03	1	32.45	0	0.00	32.40	1	4,609	0.02%
2021/11/02	2	33.00	0	0.00	32.95	2	4,587	0.04%
2021/11/01	13	33.74	27	34.48	32.85	-14	4,443	-0.32%
2021/10/29	2	31.33	0	0.00	32.10	2	3,932	0.05%
2021/10/28	2	31.88	4	31.70	32.10	-2	3,851	-0.05%
2021/10/27	15	30.45	3	30.78	31.10	12	3,697	0.32%
2021/10/25	10	30.30	10	30.20	30.20	0	3,632	0.00%
2021/10/22	10	29.75	28	30.07	29.95	-18	3,664	-0.49%
2021/10/21	5	30.55	0	0.00	29.90	5	3,714	0.13%
2021/10/20	19	30.99	6	30.60	30.60	13	3,817	0.34%
2021/10/19	7	30.84	19	31.36	30.95	-12	3,815	-0.31%
2021/10/18	6	30.68	5	31.00	30.60	1	3,767	0.03%
2021/10/15	9	30.63	4	30.79	30.55	5	3,838	0.13%
2021/10/14	3	30.47	5	31.11	30.70	-2	3,934	-0.05%
2021/10/12	6	29.37	4	29.58	29.35	2	4,226	0.05%
2021/10/08	0	29.35	2	29.45	28.65	-2	4,179	-0.05%
2021/10/07	2	28.75	0	0.00	28.55	2	4,166	0.05%
2021/10/06	4	28.65	8	28.91	28.40	-4	4,236	-0.09%
2021/10/05	5	28.50	0	0.00	28.70	5	4,439	0.11%
2021/10/04	0	0.00	5	29.87	29.35	-5	4,474	-0.11%
2021/10/01	66	31.63	60	30.94	30.45	6	4,314	0.14%
2021/09/30	3	28.80	0	0.00	29.60	3	3,959	0.08%
2021/09/29	6	29.55	5	29.13	28.70	1	3,933	0.03%
2021/09/28	1	28.90	1	28.85	28.80	0	3,956	0.00%
2021/09/27	1	28.20	0	0.00	28.10	1	4,009	0.02%
2021/09/24	1	28.20	0	0.00	28.10	1	4,166	0.02%
2021/09/23	6	28.30	0	0.00	28.15	6	4,789	0.13%
2021/09/15	0	0.00	2.3	29.09	29.00	-2.3	4,955	-0.05%
2021/09/13	5	30.14	0	0.00	29.40	5	5,138	0.10%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,272	-0.02%
2021/09/06	1	29.75	0	0.00	29.25	1	5,828	0.02%
2021/09/01	0	0.00	1	30.60	30.30	-1	5,995	-0.02%
2021/08/30	0	0.00	0.2	30.74	30.25	-0.2	5,997	0.00%
2021/08/27	1	30.25	12	30.12	29.20	-11	5,910	-0.19%
2021/08/26	0	0.00	1	28.80	28.90	-1	5,844	-0.02%
2021/08/23	1	29.10	3	29.00	29.10	-2	5,969	-0.03%
2021/08/19	0	0.00	1	28.55	28.00	-1	5,996	-0.02%
2021/08/17	10	27.90	0	0.00	27.80	10	6,028	0.17%
2021/08/12	1	30.55	0	0.00	30.10	1	6,183	0.02%
2021/08/11	1.2	30.80	3	30.18	30.10	-1.8	6,278	-0.03%
2021/08/10	3	31.03	0	0.00	31.05	3	6,316	0.05%
2021/08/09	0	0.00	0	32.35	32.20	0	6,342	0.00%
2021/08/05	3	33.60	1	33.60	33.60	2	6,500	0.03%
2021/08/04	2	34.05	10	33.30	33.90	-8	6,624	-0.12%
2021/08/03	0	0.00	4	33.00	32.95	-4	6,602	-0.06%
2021/07/30	0	0.00	0.3	32.45	32.15	-0.3	6,680	0.00%
2021/07/29	0	0.00	19	32.60	32.60	-19	6,801	-0.28%
2021/07/28	18	33.28	25	31.89	32.20	-7	6,828	-0.10%
2021/07/27	10	34.33	17	33.73	33.25	-7	6,907	-0.10%
2021/07/26	18	33.92	16	34.47	34.20	2	6,964	0.03%
2021/07/22	0	0.00	1	33.55	33.55	-1	6,941	-0.01%
2021/07/21	31	34.22	2	35.00	33.60	29	6,958	0.42%
2021/07/20	23	33.95	1	34.10	34.35	22	6,908	0.32%
2021/07/19	8	35.09	15	34.91	35.05	-7	6,827	-0.10%
2021/07/16	2	34.68	0	0.00	33.35	2	6,559	0.03%
2021/07/15	5	33.75	0	0.00	33.80	5	6,535	0.08%
2021/07/14	0	0.00	4	33.24	33.00	-4	6,597	-0.06%
2021/07/13	10	34.20	6	33.61	33.60	4	6,669	0.06%
2021/07/12	16	34.28	12	34.45	34.65	4	6,725	0.06%
2021/07/08	0	0.00	5	32.37	32.40	-5	6,993	-0.07%
2021/07/07	1	32.95	1	32.35	32.35	0	7,914	0.00%
2021/07/05	6	33.14	1	34.00	33.40	5	8,107	0.06%
2021/07/02	4	32.70	6	32.92	32.55	-2	8,243	-0.02%
2021/07/01	6	33.59	3	33.60	33.40	3	8,362	0.04%
2021/06/30	7	34.80	7	35.05	34.85	0	8,285	0.00%
2021/06/29	5	32.50	4	32.13	32.20	1	7,741	0.01%
2021/06/28	3	31.65	0	0.00	31.60	3	7,777	0.04%
2021/06/25	0	0.00	4	32.15	32.00	-4	7,954	-0.05%
2021/06/23	0	0.00	3	32.50	31.50	-3	8,554	-0.04%
2021/06/22	5	30.95	0	0.00	30.60	5	8,677	0.06%
2021/06/17	0	0.00	1	32.15	32.40	-1	9,929	-0.01%
2021/06/16	12	32.85	6	33.85	32.60	6	10,226	0.06%
2021/06/15	0	0.00	30	31.30	31.55	-30	10,086	-0.30%
2021/06/10	3	32.07	3	32.20	32.05	0	10,378	0.00%
2021/06/09	4	30.40	6	30.48	30.30	-2	10,742	-0.02%
2021/06/08	0	0.00	1	30.10	30.10	-1	11,384	-0.01%
2021/06/02	1	31.05	4	31.19	31.25	-3	12,527	-0.02%
2021/06/01	1	32.15	2	32.20	32.15	-1	12,512	-0.01%
2021/05/27	0	0.00	2	31.10	30.65	-2	12,530	-0.02%
2021/05/26	0	0.00	1	30.75	30.55	-1	12,544	-0.01%
2021/05/25	20	31.79	39	31.03	30.50	-19	12,578	-0.15%
2021/05/24	0	0.00	4	30.23	30.15	-4	12,699	-0.03%
2021/05/21	5	29.70	0	0.00	29.60	5	12,697	0.04%
2021/05/20	11	30.30	0	0.00	29.40	11	12,735	0.09%
2021/05/19	3	30.73	3	31.17	31.20	0	12,724	0.00%
2021/05/18	0	0.00	3	29.00	29.60	-3	12,658	-0.02%
2021/05/17	3	27.72	14	28.20	26.95	-11	12,628	-0.09%
2021/05/14	6	30.73	18	30.36	29.90	-12	12,570	-0.10%
2021/05/13	2	28.50	0	0.00	28.65	2	12,473	0.02%
2021/05/12	13	30.61	12	31.33	28.80	1	12,536	0.01%
2021/05/11	3	33.20	222	31.82	31.85	-219	12,411	-1.76%	大賣/鉅額交易
2021/05/10	0	0.00	20	35.05	35.30	-20	12,408	-0.16%
2021/05/07	55	34.50	55	34.99	34.85	0	12,441	0.00%
2021/05/06	2	35.00	0	0.00	35.00	2	12,431	0.02%
2021/05/05	6	33.81	2	33.55	32.75	4	12,310	0.03%
2021/05/04	24.7	35.08	13	33.18	33.05	11.7	12,308	0.09%
2021/05/03	31	37.18	35	36.79	35.80	-4	12,219	-0.03%
2021/04/29	20	37.05	5	37.00	36.65	15	12,256	0.12%
2021/04/28	35	37.99	25	37.57	37.50	10	12,275	0.08%
2021/04/27	20	38.43	26	38.62	38.20	-6	12,318	-0.05%
2021/04/26	33	38.07	6	38.38	38.25	27	12,418	0.22%
2021/04/23	7	37.47	10	38.05	37.90	-3	12,435	-0.02%
2021/04/22	75	38.64	53	37.39	37.20	22	12,431	0.18%
2021/04/21	11	38.96	17.1	39.20	38.85	-6.1	12,342	-0.05%
2021/04/20	3	38.85	3	38.20	38.05	0	12,238	0.00%
2021/04/19	16	38.26	15	37.90	37.90	1	12,197	0.01%
2021/04/16	24	38.80	43	38.45	38.40	-19	12,152	-0.16%
2021/04/15	33	38.21	20	38.32	38.10	13	12,144	0.11%
2021/04/14	29	39.39	2	36.50	37.55	27	12,439	0.22%
2021/04/13	107.2	39.55	15	40.80	39.30	92.2	12,106	0.76%	大買/
2021/04/12	61	39.60	20	39.35	39.35	41	11,238	0.36%
2021/04/09	10	39.70	21	39.82	39.30	-11	11,208	-0.10%
2021/04/08	81	39.60	72	39.98	39.35	9	11,119	0.08%
2021/04/07	10	38.35	39	39.56	39.50	-29	11,097	-0.26%
2021/04/06	16	38.27	16	38.46	38.30	0	11,063	0.00%
2021/04/01	10	38.68	0	0.00	38.25	10	11,063	0.09%
2021/03/31	48	39.35	19	39.12	38.90	29	11,139	0.26%
2021/03/30	58	39.68	39	40.09	39.30	19	11,680	0.16%
2021/03/29	10	39.64	19	40.01	39.85	-9	11,839	-0.08%
2021/03/26	52	37.90	59	38.09	38.20	-7	11,521	-0.06%
2021/03/25	22	39.88	16	39.38	38.85	6	11,271	0.05%
2021/03/24	14	39.35	11	39.57	39.30	3	11,053	0.03%
2021/03/23	16	41.08	16	40.39	39.30	0	10,912	0.00%
2021/03/22	12	41.81	20	41.97	41.00	-8	10,611	-0.08%
2021/03/19	10	35.92	8	36.19	39.75	2	9,932	0.02%
2021/03/18	13	36.87	0	0.00	36.15	13	9,580	0.14%
2021/03/17	0	0.00	3	36.77	36.75	-3	9,302	-0.03%
2021/03/16	1	36.70	1	37.65	36.60	0	9,178	0.00%
2021/03/15	7	38.11	12	38.17	37.60	-5	8,893	-0.06%
2021/03/12	2	37.00	11	36.39	37.00	-9	8,420	-0.11%
2021/03/11	23.3	35.37	14	35.48	35.10	9.3	7,820	0.12%
2021/03/10	7	32.43	38.2	33.03	34.95	-31.2	7,032	-0.44%
2021/03/09	0	0.00	1	31.60	31.80	-1	6,769	-0.01%
2021/03/08	0	0.00	1	31.55	30.90	-1	6,786	-0.01%
2021/03/05	15	31.28	10	31.18	30.85	5	6,837	0.07%
2021/03/04	6	31.53	28	31.86	31.40	-22	7,299	-0.30%
2021/03/03	10	31.78	80	31.51	31.65	-70	7,389	-0.95%
2021/03/02	6.7	31.41	0	0.00	31.45	6.7	7,646	0.09%
2021/02/26	1	31.65	10	30.95	31.90	-9	8,159	-0.11%
2021/02/25	3	31.72	1	31.80	31.60	2	8,510	0.02%
2021/02/24	17	32.27	11	32.57	31.85	6	8,705	0.07%
2021/02/23	0.1	31.10	0	0.00	31.10	0.1	9,095	0.00%
2021/02/22	3.1	31.35	1	31.25	31.30	2.1	9,636	0.02%
2021/02/19	29	30.83	2	30.83	30.65	27	9,771	0.28%
2021/02/18	50	29.15	0	0.00	29.75	50	10,171	0.49%
2021/02/17	0	0.00	4	28.66	29.15	-4	10,330	-0.04%
2021/02/05	6	28.09	80	28.40	28.15	-74	10,595	-0.70%
2021/02/04	15	28.59	13	28.35	28.25	2	11,157	0.02%
2021/02/03	88	29.06	9	28.72	28.70	79	11,424	0.69%
2021/02/01	2	26.90	1	27.85	27.55	1	11,797	0.01%
2021/01/29	3	28.98	0	0.00	27.45	3	12,180	0.02%
2021/01/28	10	29.38	10	29.00	29.00	0	12,994	0.00%
2021/01/27	21	30.36	25	30.14	30.10	-4	13,435	-0.03%
2021/01/25	15	30.83	15	31.00	30.95	0	13,931	0.00%
2021/01/22	0	0.00	1	31.60	31.10	-1	14,268	-0.01%
2021/01/21	0.4	30.00	0	0.00	30.05	0.4	14,716	0.00%
2021/01/20	22	31.43	20	30.80	30.80	2	15,790	0.01%
2021/01/19	10.4	32.30	6	33.07	32.05	4.4	16,551	0.03%
2021/01/18	12	31.00	10.4	30.81	30.80	1.6	16,693	0.01%
2021/01/15	6	32.32	5	31.65	32.00	1	16,881	0.01%
2021/01/14	9	32.38	8	32.94	32.60	1	17,062	0.01%
2021/01/13	25	32.98	32	32.78	32.60	-7	17,257	-0.04%
2021/01/12	7	33.18	0	0.00	33.05	7	17,699	0.04%
2021/01/11	5	34.55	5	34.35	34.10	0	18,358	0.00%
2021/01/08	15	34.08	2	34.55	34.15	13	19,115	0.07%
2021/01/07	37	35.39	72	35.55	34.35	-35	20,158	-0.17%
2021/01/06	9	33.60	10	32.61	33.20	-1	20,909	0.00%
2021/01/05	20	34.54	8	35.13	34.05	12	21,609	0.06%
2021/01/04	20	34.70	16	35.19	34.55	4	22,512	0.02%
2020/12/31	21	35.13	15	35.02	34.60	6	23,373	0.03%
2020/12/30	33	34.89	20	35.44	35.55	13	24,449	0.05%
2020/12/29	29	34.27	65	34.73	34.45	-36	25,099	-0.14%
2020/12/28	22	34.12	54.3	34.37	33.55	-32.3	25,247	-0.13%
2020/12/25	47	34.36	13	34.86	34.05	34	25,367	0.13%
2020/12/24	78	35.33	94	35.75	34.30	-16	25,417	-0.06%
2020/12/23	7	34.49	4.7	33.98	34.75	2.3	25,128	0.01%
2020/12/22	3	32.63	6	32.65	31.60	-3	25,229	-0.01%
2020/12/17	0	0.00	10	32.96	32.95	-10	26,688	-0.04%
2020/12/16	9	33.60	9	34.20	33.50	0	27,316	0.00%
2020/12/15	12.5	34.16	12	33.47	33.00	0.5	28,221	0.00%
2020/12/10	9	33.10	4	33.62	33.35	5	30,864	0.02%
2020/12/09	1	34.85	0	0.00	34.60	1	31,102	0.00%
2020/12/07	0	0.00	6	33.76	35.15	-6	31,864	-0.02%
2020/12/04	1	34.50	11	34.52	34.50	-10	32,016	-0.03%
2020/12/03	8	35.51	0	0.00	35.10	8	32,139	0.02%
2020/12/02	26	35.59	1	36.00	35.35	25	32,229	0.08%
2020/12/01	25	36.76	7	37.55	37.00	18	32,388	0.06%
2020/11/30	32.1	37.48	85	36.96	38.10	-52.9	32,581	-0.16%
2020/11/27	41.2	36.21	23	36.44	36.00	18.2	32,210	0.06%
2020/11/26	62	36.37	17	36.35	35.90	45	32,229	0.14%
2020/11/25	39	36.11	47	36.40	36.40	-8	32,332	-0.02%
2020/11/24	54	35.10	90	35.24	35.50	-36	31,994	-0.11%
2020/11/23	40	34.72	27.3	34.92	34.50	12.7	32,096	0.04%
2020/11/20	64	34.84	92	35.35	34.80	-28	32,402	-0.09%
2020/11/19	134	34.07	180	34.27	34.00	-46	32,534	-0.14%	大買/大賣/
2020/11/18	72	33.03	39	32.99	33.00	33	32,354	0.10%
2020/11/17	71	33.18	96.3	33.03	33.00	-25.3	33,304	-0.08%
2020/11/16	47	32.11	33	31.91	31.70	14	32,892	0.04%
2020/11/13	71	31.89	48.3	32.22	32.65	22.7	32,813	0.07%
2020/11/12	105	32.92	51.7	32.12	32.50	53.3	33,003	0.16%	大買/
2020/11/11	88	34.79	72	34.22	34.10	16	32,508	0.05%
2020/11/10	38	35.74	45	35.70	35.35	-7	32,348	-0.02%
2020/11/09	68.1	36.06	56	36.32	36.00	12.1	32,317	0.04%
2020/11/06	88	36.20	62	36.09	35.40	26	32,034	0.08%
2020/11/05	56	36.12	114	36.11	36.10	-58	31,611	-0.18%	大賣/
2020/11/04	126	34.80	81	34.69	34.30	45	30,894	0.15%	大買/
2020/11/03	34	35.68	64	35.53	35.40	-30	30,472	-0.10%
2020/11/02	132	35.75	132	36.21	35.35	0	30,323	0.00%	大買/大賣/
2020/10/30	94	37.86	74	38.05	37.40	20	30,027	0.07%
2020/10/29	101	38.62	105	38.82	38.10	-4	29,711	-0.01%	大買/大賣/
2020/10/28	171	40.22	166	39.38	39.00	5	29,146	0.02%	大買/大賣/
2020/10/27	191	39.44	307	39.03	39.35	-116	28,072	-0.41%	大買/大賣/鉅額交易
2020/10/26	119	37.50	123	37.69	37.80	-4	27,342	-0.01%	大買/大賣/
2020/10/23	157	37.03	160	37.34	37.25	-3	27,095	-0.01%	大買/大賣/
2020/10/22	79	37.85	36.6	37.69	37.00	42.4	26,977	0.16%
2020/10/21	136	38.48	112	38.07	37.90	24	26,859	0.09%	大買/大賣/
2020/10/20	89	38.50	85	38.39	38.25	4	26,828	0.01%
2020/10/19	218	37.80	208	38.27	38.10	10	26,504	0.04%	大買/大賣/
2020/10/16	150	39.12	90	38.29	37.80	60	25,895	0.23%	大買/
2020/10/15	211	41.17	191.6	41.28	40.35	19.4	25,497	0.08%	大買/大賣/
2020/10/14	52	42.53	58	42.83	41.60	-6	24,606	-0.02%
2020/10/13	40	41.20	53	41.58	41.25	-13	23,730	-0.05%
2020/10/12	31	42.66	39	42.92	41.95	-8	23,050	-0.03%
2020/10/08	90	42.53	113	42.58	41.50	-23	22,120	-0.10%	大賣/
2020/10/07	102.4	42.36	101.4	42.03	42.00	1	21,241	0.00%	大買/大賣/
2020/10/06	60	40.84	66.9	41.46	41.45	-6.9	20,191	-0.03%
2020/10/05	1.1	38.85	6.7	38.89	38.85	-5.6	19,439	-0.03%
2020/09/29	1.1	35.36	5.7	35.75	35.05	-4.5	18,942	-0.02%
2020/09/28	48.3	37.98	29.5	38.53	37.30	18.8	18,747	0.10%
2020/09/16	2	24.40	15	24.08	24.50	-13	18,396	-0.07%
2020/09/15	2	24.58	22	24.20	24.30	-20	18,015	-0.11%
2020/09/14	5	22.98	23	22.79	23.05	-18	17,732	-0.10%
2020/09/11	45	24.34	40	24.29	24.20	5	17,271	0.03%
2020/09/10	16	26.26	125	26.11	25.90	-109	16,583	-0.66%	大賣/鉅額交易
2020/09/09	102.1	26.50	45	25.57	26.65	57.1	15,913	0.36%	大買/
2020/09/08	16	26.23	48	26.90	25.20	-32	14,950	-0.21%
2020/09/07	54	28.09	34	28.16	27.95	20	14,524	0.14%
2020/09/04	80	27.09	71	27.12	27.90	9	13,557	0.07%
2020/09/03	13	25.20	3	25.40	25.40	10	12,205	0.08%
2020/09/02	24	21.79	14	22.70	23.10	10	11,941	0.08%
2020/09/01	5	21.68	10	22.20	21.00	-5	11,347	-0.04%
2020/08/31	1	21.20	10	21.95	22.25	-9	11,185	-0.08%
2020/08/28	0	0.00	31	20.22	20.50	-31	11,026	-0.28%
2020/08/27	1	20.10	0	0.00	19.40	1	11,029	0.01%
2020/08/26	40	19.46	26	19.90	19.85	14	10,968	0.13%
2020/08/25	2	18.40	21	18.35	19.45	-19	10,742	-0.18%
2020/08/20	10	16.50	54	16.08	17.40	-44	10,198	-0.43%
2020/08/19	4	16.50	1	16.50	16.50	3	9,809	0.03%
2020/08/18	43	18.12	8	18.05	18.30	35	9,618	0.36%
2020/08/17	63	17.45	23	17.76	18.30	40	9,145	0.44%
2020/08/14	61	15.54	2	15.40	16.80	59	8,644	0.68%
2020/08/13	21	15.25	32	15.26	15.30	-11	7,957	-0.14%
2020/08/12	32	13.12	3	12.95	13.95	29	7,562	0.38%
2020/08/11	0	0.00	5	12.70	12.70	-5	6,481	-0.08%
2020/08/10	0	0.00	20	11.55	11.55	-20	6,482	-0.31%
2020/08/07	5	10.20	0	0.00	10.50	5	6,628	0.08%
2020/08/06	0	0.00	2	9.57	9.56	-2	6,230	-0.03%
2020/08/05	0	0.00	2	9.78	9.68	-2	6,204	-0.03%
2020/08/04	11	9.59	182	9.14	9.61	-171	6,243	-2.74%	大賣/鉅額交易
2020/08/03	0	0.00	2	9.16	9.06	-2	6,128	-0.03%
2020/07/31	5	8.90	0	0.00	9.05	5	6,076	0.08%
2020/07/30	5	9.15	13	9.28	9.08	-8	6,013	-0.13%
2020/07/29	0	0.00	16	8.60	8.76	-16	5,835	-0.27%
2020/07/28	14	8.05	4	8.23	7.97	10	5,765	0.17%
2020/07/27	5	8.70	0	0.00	8.22	5	5,711	0.09%
2020/07/23	3	8.82	0	0.00	8.78	3	5,569	0.05%
2020/07/22	90	9.02	0	0.00	8.94	90	5,502	1.64%
2020/07/21	8	8.96	2	9.11	8.90	6	5,397	0.11%
2020/07/20	2	9.12	0	0.00	9.03	2	5,255	0.04%
2020/07/17	80	9.08	0	0.00	9.15	80	5,197	1.54%
2020/07/16	0	0.00	3	9.90	9.70	-3	5,053	-0.06%
2020/07/15	5	9.70	91	9.65	9.60	-86	4,921	-1.75%
2020/07/14	10	9.45	2	9.50	9.50	8	4,719	0.17%
2020/07/13	3	9.02	0	0.00	9.01	3	4,537	0.07%
2020/07/10	84	8.88	4	9.22	9.42	80	4,430	1.81%
2020/07/09	3	8.70	6	9.16	9.27	-3	4,009	-0.07%
2020/07/08	20	7.84	87	8.45	8.43	-67	3,713	-1.80%
2020/07/07	5	7.71	1	8.00	7.71	4	3,394	0.12%
2020/07/06	3	7.81	0	0.00	7.79	3	3,285	0.09%
2020/07/03	80	7.80	5	7.77	7.80	75	3,260	2.30%
2020/07/02	0	0.00	22	7.81	7.97	-22	3,210	-0.69%
2020/07/01	0	0.00	22	7.67	7.65	-22	3,115	-0.71%
2020/06/29	0	0.00	10	7.25	7.32	-10	3,030	-0.33%
2020/06/24	2	7.13	10	7.15	7.17	-8	3,016	-0.27%
2020/06/22	2	7.27	0	0.00	7.26	2	3,082	0.06%
2020/06/19	32	7.44	36	7.73	7.57	-4	3,043	-0.13%
2020/06/17	0	0.00	18	7.12	7.12	-18	2,906	-0.62%
2020/06/16	2	7.15	0	0.00	7.11	2	3,011	0.07%
2020/06/12	22	7.13	0	0.00	7.14	22	3,049	0.72%
2020/06/11	40	7.39	5	7.53	7.31	35	3,024	1.16%
2020/06/10	4	7.47	0	0.00	7.48	4	3,018	0.13%
2020/06/09	6	7.50	0	0.00	7.48	6	3,054	0.20%
2020/06/08	1	7.65	30	7.69	7.64	-29	3,083	-0.94%
2020/06/05	3	7.61	0	0.00	7.60	3	3,049	0.10%
2020/06/04	15	7.46	1	7.46	7.60	14	3,057	0.46%
2020/06/03	25	7.74	12	7.83	7.77	13	3,015	0.43%
2020/06/02	0	0.00	4	7.61	7.61	-4	2,847	-0.14%
2020/06/01	9	6.89	0	0.00	6.92	9	2,769	0.32%
2020/05/29	22	6.87	0	0.00	6.86	22	2,758	0.80%
2020/05/28	0	0.00	7	6.91	6.91	-7	2,755	-0.25%
2020/05/27	0	6.91	3	6.91	6.91	-3	2,754	-0.11%
2020/05/26	2	6.94	10	7.08	7.01	-8	2,748	-0.29%
2020/05/25	4	6.96	0	0.00	6.92	4	2,724	0.15%
2020/05/22	0	7.00	0	0.00	7.01	0	2,700	0.00%
2020/05/21	1	7.20	12	7.27	7.24	-11	2,690	-0.41%
2020/05/20	0	0.00	34	6.84	6.95	-34	2,638	-1.29%
2020/05/19	2	6.89	2	6.90	6.94	0	2,617	0.00%
2020/05/18	16	6.99	0	0.00	6.85	16	2,595	0.62%
2020/05/15	7	7.30	0	0.00	7.30	7	2,525	0.28%
2020/05/14	0	0.00	39	7.85	7.60	-39	2,456	-1.59%
2020/05/13	0	0.00	7	7.34	7.34	-7	2,183	-0.32%
2020/05/12	40	6.73	5	6.65	6.68	35	2,096	1.67%
2020/05/11	12	6.65	19	6.77	6.77	-7	2,032	-0.34%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/07	0	0.00	5	5.74	5.77	-5	1,858	-0.27%
2020/05/05	0	0.00	7	5.25	5.28	-7	1,848	-0.38%
2020/04/30	32	5.44	0	0.00	5.45	32	1,858	1.72%
2020/04/27	0	0.00	5	5.32	5.34	-5	1,931	-0.26%
2020/04/17	0	0.00	2	5.59	5.57	-2	2,009	-0.10%
2020/04/15	1	5.40	0	0.00	5.45	1	1,981	0.05%
2020/04/09	1	5.28	12	5.30	5.25	-11	1,998	-0.55%
2020/04/07	0	0.00	4	5.06	5.06	-4	1,987	-0.20%
2020/04/06	4	5.05	0	0.00	5.00	4	2,042	0.20%
2020/04/01	2	4.80	0	0.00	4.92	2	2,029	0.10%
2020/03/31	2	4.94	0	0.00	4.85	2	2,028	0.10%
2020/03/30	2	4.90	0	0.00	4.90	2	2,024	0.10%
2020/03/27	2	5.16	2	5.18	5.01	0	2,013	0.00%
2020/03/26	0	0.00	26	4.74	4.85	-26	1,952	-1.33%
2020/03/25	3	4.46	1	4.48	4.41	2	1,943	0.10%
2020/03/23	1	4.04	0	0.00	3.98	1	1,933	0.05%
2020/03/20	6	4.26	0	0.00	4.20	6	1,912	0.31%
2020/03/16	0	0.00	8	5.05	4.90	-8	1,748	-0.46%
2020/03/13	5	5.19	3	5.16	5.19	2	1,722	0.12%
2020/03/12	2	6.00	0	0.00	5.67	2	1,685	0.12%
2020/03/11	5	6.24	0	0.00	6.25	5	1,647	0.30%
2020/03/10	50	6.20	0	0.00	6.26	50	1,680	2.97%
2020/03/09	7	6.55	0	0.00	6.45	7	1,648	0.42%
2020/03/05	2	6.85	0	0.00	6.92	2	1,646	0.12%
2020/03/02	2	6.78	0	0.00	6.78	2	1,677	0.12%
2020/02/27	5	6.98	2	7.09	6.96	3	1,663	0.18%
2020/02/26	1	7.16	0	0.00	7.11	1	1,655	0.06%
2020/02/24	2	7.29	0	0.00	7.20	2	1,656	0.12%
2020/02/21	2	7.47	0	0.00	7.46	2	1,639	0.12%
2020/02/20	0	0.00	2	7.64	7.53	-2	1,631	-0.12%
2020/02/17	0	0.00	2	7.56	7.56	-2	1,621	-0.12%
2020/02/10	1	7.51	8	7.56	7.52	-7	1,623	-0.43%
2020/02/07	0	0.00	2	7.11	7.01	-2	1,583	-0.13%
2020/01/30	4	7.48	0	0.00	7.39	4	1,574	0.25%
2020/01/17	0	0.00	1	8.25	8.20	-1	1,526	-0.07%
2020/01/15	0	0.00	22	8.25	8.21	-22	1,535	-1.43%
2020/01/14	0	0.00	2	8.30	8.20	-2	1,536	-0.13%
2020/01/13	0	0.00	5	8.31	8.29	-5	1,524	-0.33%
2020/01/09	11	7.97	0	0.00	7.94	11	1,496	0.73%
2020/01/08	4	8.03	0	0.00	7.98	4	1,577	0.25%
2020/01/07	3	8.05	3	8.06	8.03	0	1,573	0.00%
2020/01/03	2	8.12	0	0.00	8.10	2	1,586	0.13%
2019/12/31	3	8.16	0	0.00	8.15	3	1,564	0.19%
2019/12/30	0	0.00	17	8.33	8.22	-17	1,556	-1.09%
2019/12/26	0	0.00	2	8.20	8.20	-2	1,488	-0.13%
2019/12/20	2	8.34	5	8.31	8.28	-3	1,536	-0.20%
2019/12/19	0	0.00	2	8.20	8.19	-2	1,526	-0.13%
2019/12/18	0	0.00	2	8.05	8.00	-2	1,560	-0.13%
2019/12/17	2	7.98	0	0.00	7.97	2	1,567	0.13%
2019/12/16	3	7.92	7	8.03	7.96	-4	1,596	-0.25%
2019/12/13	2	8.04	0	0.00	7.97	2	1,595	0.13%
2019/12/12	10	8.10	0	0.00	8.10	10	1,586	0.63%
2019/12/11	0	0.00	2	8.24	8.18	-2	1,608	-0.12%
2019/12/10	0	0.00	2	8.15	8.16	-2	1,627	-0.12%
2019/12/09	2	8.02	1	8.09	8.04	1	1,636	0.06%
2019/12/06	2	8.09	0	0.00	8.09	2	1,711	0.12%
2019/12/05	17	8.17	0	0.00	8.16	17	1,731	0.98%
2019/12/04	0	0.00	2	8.38	8.33	-2	1,716	-0.12%
2019/12/02	2	8.21	0	0.00	8.22	2	1,754	0.11%
2019/11/29	6	8.56	0	0.00	8.42	6	1,762	0.34%
2019/11/28	13	8.68	0	0.00	8.66	13	1,767	0.74%
2019/11/27	4	8.80	0	0.00	8.78	4	1,817	0.22%
2019/11/25	4	8.83	0	0.00	8.80	4	1,861	0.21%
2019/11/22	2	8.90	0	0.00	8.87	2	1,921	0.10%
2019/11/19	2	8.88	2	9.08	8.90	0	2,075	0.00%
2019/11/18	0	0.00	2	9.15	8.92	-2	2,103	-0.10%
2019/11/11	2	8.95	0	0.00	8.88	2	2,600	0.08%
2019/11/07	2	9.02	0	0.00	9.05	2	3,043	0.07%
2019/11/06	1	9.20	0	0.00	9.20	1	3,096	0.03%
2019/11/05	2	9.24	0	0.00	9.24	2	3,213	0.06%
2019/10/31	20	9.56	0	0.00	9.53	20	3,707	0.54%
2019/10/30	20	9.41	0	0.00	9.38	20	3,981	0.50%
2019/10/23	10	9.45	0	0.00	9.36	10	5,014	0.20%
2019/10/21	1	9.41	0	0.00	9.40	1	4,991	0.02%
2019/10/16	4	9.74	1	9.78	9.70	3	5,020	0.06%
2019/10/07	1	9.21	0	0.00	9.21	1	4,968	0.02%
2019/10/04	10	9.36	25	9.31	9.26	-15	4,981	-0.30%
2019/09/27	1	9.45	0	0.00	9.38	1	5,087	0.02%
2019/09/25	0	0.00	6	9.64	9.65	-6	5,100	-0.12%
2019/09/23	6	9.95	1	9.93	9.98	5	5,073	0.10%
2019/09/11	1	9.46	5	9.42	9.52	-4	4,992	-0.08%
2019/09/06	3	9.95	0	0.00	9.89	3	4,887	0.06%
2019/09/04	0	0.00	25	9.91	9.91	-25	4,904	-0.51%
2019/09/03	5	9.99	0	0.00	9.96	5	4,886	0.10%
2019/08/29	0	0.00	2	9.86	9.88	-2	4,791	-0.04%
2019/08/26	5	10.10	0	0.00	10.00	5	4,682	0.11%
2019/08/20	8	11.00	0	0.00	10.80	8	4,522	0.18%
2019/08/19	0	0.00	5	10.80	10.70	-5	4,486	-0.11%
2019/08/16	5	10.85	10	10.73	10.70	-5	4,450	-0.11%
2019/08/15	7	10.57	5	10.60	10.80	2	4,413	0.05%
2019/08/14	17	11.59	10	11.10	10.85	7	4,315	0.16%
2019/08/13	20	11.91	10	11.90	11.95	10	4,044	0.25%
2019/08/12	12	11.73	14	11.87	12.15	-2	3,899	-0.05%
2019/08/08	9	10.95	9	10.92	11.05	0	3,598	0.00%
2019/08/07	20	11.15	10	11.00	10.90	10	3,540	0.28%
2019/08/06	5	10.45	20	10.93	11.10	-15	3,439	-0.44%
2019/08/05	10	11.45	0	0.00	10.70	10	3,307	0.30%
2019/08/02	25	11.40	23	11.58	11.30	2	3,176	0.06%
2019/08/01	39	11.32	35	11.39	11.60	4	3,000	0.13%
2019/07/31	30	10.93	15	11.03	10.95	15	2,708	0.55%
2019/07/30	20	10.55	100	11.05	11.05	-80	2,479	-3.23%
2019/07/25	0	0.00	2	8.86	8.92	-2	1,730	-0.12%
2019/07/23	0	0.00	30	8.77	8.79	-30	1,779	-1.69%
2019/07/22	0	0.00	1	8.72	8.72	-1	1,793	-0.06%
2019/07/19	0	0.00	100	8.68	8.69	-100	1,805	-5.54%
2019/07/12	0	0.00	5	8.95	8.95	-5	1,870	-0.27%
2019/07/08	0	0.00	10	8.98	8.87	-10	1,929	-0.52%
2019/07/04	0	0.00	1	9.03	9.18	-1	2,060	-0.05%
2019/07/03	0	0.00	2	8.82	8.89	-2	2,111	-0.09%
2019/06/20	0	0.00	10	8.72	8.79	-10	2,520	-0.40%
2019/06/14	5	8.52	0	0.00	8.52	5	2,807	0.18%
2019/06/13	0	0.00	16	8.49	8.61	-16	2,918	-0.55%
2019/06/12	0	0.00	2	8.22	8.24	-2	2,970	-0.07%
2019/06/06	2	8.12	0	0.00	8.08	2	3,187	0.06%
2019/05/31	0	0.00	2	8.20	8.14	-2	3,520	-0.06%
2019/05/30	10	8.08	0	0.00	8.19	10	3,604	0.28%
2019/05/17	0	0.00	4	8.25	8.00	-4	4,389	-0.09%
2019/05/16	0	0.00	2	8.28	8.30	-2	4,637	-0.04%
2019/05/15	0	0.00	4	8.31	8.30	-4	4,965	-0.08%
2019/05/13	4	8.03	0	0.00	7.95	4	5,056	0.08%
2019/05/09	30	8.46	0	0.00	8.35	30	5,148	0.58%
2019/05/08	0	0.00	0.3	8.70	8.70	-0.3	5,171	-0.01%
2019/05/07	0	0.00	8	8.76	8.78	-8	5,250	-0.15%
2019/05/06	2	8.44	0	0.00	8.41	2	5,312	0.04%
2019/05/03	20	8.67	0	0.00	8.72	20	5,391	0.37%
2019/05/02	2	8.55	0	0.00	8.72	2	5,498	0.04%
2019/04/30	40	8.54	20	8.46	8.54	20	5,628	0.36%
2019/04/29	2	8.65	0	0.00	8.55	2	5,709	0.04%
2019/04/26	2	8.88	0	0.00	8.86	2	5,860	0.03%
2019/04/23	2	8.97	0	0.00	8.99	2	6,622	0.03%
2019/04/22	2	9.03	0	0.00	9.05	2	6,689	0.03%
2019/04/19	0	0.00	4	9.08	9.09	-4	6,675	-0.06%
2019/04/18	2	8.94	6	8.89	8.84	-4	6,690	-0.06%
2019/04/17	0	0.00	2	9.06	9.04	-2	6,704	-0.03%
2019/04/15	0	0.00	21	8.98	9.01	-21	6,733	-0.31%
2019/04/12	4	8.90	0	0.00	8.81	4	6,748	0.06%
2019/04/11	4	9.05	4	9.12	9.02	0	6,786	0.00%
2019/04/10	2	8.84	6	8.88	9.06	-4	6,824	-0.06%
2019/04/09	3	8.71	18	8.83	8.90	-15	7,020	-0.21%
2019/04/08	0	0.00	4	8.68	8.71	-4	6,930	-0.06%
2019/04/03	12	8.46	2	8.52	8.53	10	6,845	0.15%
2019/04/01	0	0.00	1	8.35	8.51	-1	6,841	-0.01%
2019/03/29	100	8.40	7	8.29	8.30	93	6,790	1.37%
2019/03/26	2	8.52	5	8.57	8.57	-3	6,927	-0.04%
2019/03/25	20	8.42	0	0.00	8.47	20	6,976	0.29%
2019/03/22	10	8.70	0	0.00	8.72	10	6,928	0.14%
2019/03/21	2	8.88	0	0.00	8.84	2	6,949	0.03%
2019/03/20	0	0.00	8	9.04	9.03	-8	6,911	-0.12%
2019/03/19	3	8.83	2	8.92	9.05	1	6,907	0.01%
2019/03/18	22	8.71	2	8.78	8.84	20	6,854	0.29%
2019/03/13	2	9.04	0	0.00	9.04	2	6,900	0.03%
2019/03/12	10	9.26	12	9.11	9.09	-2	6,939	-0.03%
2019/03/11	6	9.01	0	0.00	8.97	6	6,949	0.09%
2019/03/08	2	9.02	0	0.00	9.00	2	7,016	0.03%
2019/03/07	0	0.00	2	9.42	9.20	-2	7,230	-0.03%
2019/03/06	0	0.00	5	9.22	9.22	-5	7,342	-0.07%
2019/03/04	0	0.00	6	9.11	9.08	-6	7,809	-0.08%
2019/02/27	4	9.11	0	0.00	9.09	4	8,124	0.05%
2019/02/26	3	9.28	3	9.17	9.09	0	8,416	0.00%
2019/02/25	0	0.00	2	9.06	9.06	-2	8,411	-0.02%
2019/02/22	2	9.05	0	0.00	9.04	2	8,446	0.02%
2019/02/21	4	9.16	2	9.13	9.15	2	8,508	0.02%
2019/02/20	0	0.00	2	9.38	9.27	-2	8,490	-0.02%
2019/02/19	5	9.42	9	9.34	9.26	-4	8,531	-0.05%
2019/02/18	4	9.10	0	0.00	9.13	4	8,460	0.05%
2019/02/15	6	9.19	4	9.40	9.03	2	8,634	0.02%
2019/02/14	2	9.08	10	9.39	9.71	-8	8,469	-0.09%
2019/02/12	0	0.00	2	8.99	8.99	-2	8,273	-0.02%
2019/02/11	7	8.89	3	8.84	8.80	4	8,327	0.05%
2019/01/30	14	8.96	0	0.00	8.93	14	8,456	0.17%
2019/01/29	0	0.00	114	9.10	9.08	-114	8,738	-1.30%	大賣/鉅額交易
2019/01/24	0	0.00	2	9.11	9.00	-2	8,916	-0.02%
2019/01/22	6	9.09	0	0.00	8.81	6	8,855	0.07%
2019/01/21	22	9.25	0	0.00	9.08	22	8,823	0.25%
2019/01/18	7	9.38	7	9.41	9.30	0	8,889	0.00%
2019/01/17	10	9.28	26	9.42	9.28	-16	8,843	-0.18%
2019/01/16	10	9.06	34	9.15	9.18	-24	8,358	-0.29%
2019/01/15	4	8.38	2	8.54	8.35	2	8,270	0.02%
2019/01/14	10	8.40	12	8.45	8.41	-2	8,288	-0.02%
2019/01/11	0	0.00	2	8.24	8.22	-2	8,319	-0.02%
2019/01/10	0	0.00	5	8.46	8.21	-5	8,458	-0.06%
2019/01/08	2	8.24	0	0.00	8.20	2	8,620	0.02%
2019/01/07	10	8.46	0	0.00	8.23	10	8,731	0.11%
2019/01/04	0	0.00	2	8.26	8.22	-2	8,790	-0.02%
2019/01/02	6	8.44	18	8.48	8.31	-12	8,970	-0.13%
2018/12/28	17	8.10	23	8.11	8.50	-6	8,936	-0.07%
2018/12/27	10	7.94	2	7.94	7.94	8	8,897	0.09%
2018/12/26	0	0.00	14	7.23	7.22	-14	8,929	-0.16%
2018/12/25	2	7.23	0	0.00	7.24	2	9,020	0.02%
2018/12/22	0	0.00	1	7.28	7.26	-1	9,197	-0.01%
2018/12/21	105	7.09	8	7.21	7.25	97	9,231	1.05%	大買/
2018/12/20	24	7.03	201	7.00	6.99	-177	9,214	-1.92%	大賣/鉅額交易
2018/12/19	1	7.57	0	0.00	7.56	1	9,164	0.01%
2018/12/18	6	7.70	13	7.67	7.61	-7	9,251	-0.08%
2018/12/17	4	8.10	4	8.05	8.04	0	9,248	0.00%
2018/12/14	6	8.25	1	8.13	8.11	5	9,651	0.05%
2018/12/12	2	8.47	0	0.00	8.50	2	9,796	0.02%
2018/12/11	3	8.45	0	0.00	8.45	3	9,821	0.03%
2018/12/10	10	8.48	3	8.64	8.48	7	9,831	0.07%
2018/12/06	43	8.48	0	0.00	8.21	43	9,780	0.44%
2018/12/05	2	8.83	10	8.87	8.81	-8	9,711	-0.08%
2018/12/04	8	9.09	16	9.01	9.02	-8	9,728	-0.08%
2018/12/03	0	0.00	2	8.85	8.85	-2	9,707	-0.02%
2018/11/30	111	9.20	13	9.25	8.71	98	9,629	1.02%	大買/
2018/11/29	100	9.29	0	0.00	9.18	100	9,398	1.06%
2018/11/28	20	8.99	26	9.09	9.19	-6	9,225	-0.07%
2018/11/27	1	8.39	10	8.48	8.52	-9	9,003	-0.10%
2018/11/26	35	8.28	1	8.39	8.40	34	9,102	0.37%
2018/11/23	30	8.16	76	8.21	8.23	-46	8,841	-0.52%
2018/11/22	11	7.47	15	7.56	7.49	-4	8,542	-0.05%
2018/11/21	0	0.00	22	7.47	7.59	-22	8,496	-0.26%
2018/11/20	0	0.00	32	7.50	7.44	-32	8,446	-0.38%
2018/11/19	0	0.00	1	7.87	7.83	-1	8,348	-0.01%
2018/11/16	1	7.70	0	0.00	7.70	1	8,461	0.01%
2018/11/15	1	8.12	0	0.00	8.00	1	8,483	0.01%
2018/11/14	0	0.00	2	8.33	8.33	-2	8,627	-0.02%
2018/11/13	5	7.70	0	0.00	7.85	5	8,483	0.06%
2018/11/12	0	0.00	6	7.83	7.82	-6	8,434	-0.07%
2018/11/09	26	7.76	0	0.00	7.71	26	8,394	0.31%
2018/11/08	11	7.90	0	0.00	7.80	11	8,380	0.13%
2018/11/07	14	7.92	3	7.66	7.97	11	8,335	0.13%
2018/11/06	30	8.10	60	8.10	7.68	-30	8,321	-0.36%
2018/11/05	0	0.00	1	7.59	7.59	-1	8,142	-0.01%
2018/11/02	2	6.99	0	0.00	6.90	2	8,120	0.02%
2018/11/01	0	0.00	8	6.63	6.73	-8	8,154	-0.10%
2018/10/31	0	0.00	8	6.41	6.50	-8	8,247	-0.10%
2018/10/30	0	0.00	1	6.20	6.15	-1	8,191	-0.01%
2018/10/29	0	0.00	1	6.01	6.05	-1	8,202	-0.01%
2018/10/26	1	6.11	0	0.00	6.01	1	8,168	0.01%
2018/10/25	6	6.37	6	6.63	6.32	0	8,033	0.00%
2018/10/24	1	7.04	4	7.13	7.00	-3	7,992	-0.04%
2018/10/23	6	7.32	9	7.21	7.08	-3	7,964	-0.04%
2018/10/22	0	0.00	6	7.18	7.19	-6	7,965	-0.08%
2018/10/19	2	6.99	1	7.00	6.98	1	8,130	0.01%
2018/10/18	3	7.15	0	0.00	7.13	3	8,096	0.04%
2018/10/17	2	7.32	0	0.00	7.37	2	8,024	0.02%
2018/10/16	2	7.59	2	7.71	7.47	0	7,951	0.00%
2018/10/15	10	7.60	0	0.00	7.59	10	7,915	0.13%
2018/10/12	3	7.43	4	7.44	7.45	-1	7,886	-0.01%
2018/10/11	0	0.00	27	7.36	7.34	-27	7,835	-0.34%
2018/10/09	9	8.36	0	0.00	8.15	9	7,728	0.12%
2018/10/08	5	8.94	5	8.61	8.61	0	7,647	0.00%
2018/10/05	29	9.02	11	8.77	8.96	18	7,592	0.24%
2018/10/04	16	9.44	5	9.42	9.42	11	7,428	0.15%
2018/10/03	10	9.43	0	0.00	9.42	10	7,678	0.13%
2018/10/02	22	9.62	5	9.60	9.63	17	7,668	0.22%
2018/10/01	6	10.05	0	0.00	9.98	6	7,583	0.08%
2018/09/27	1	10.20	5	10.35	10.10	-4	7,770	-0.05%
2018/09/26	2	10.35	0	0.00	10.30	2	7,780	0.03%
2018/09/25	15	10.50	5	10.45	10.25	10	7,810	0.13%
2018/09/20	26	10.60	22	10.72	10.45	4	7,915	0.05%
2018/09/19	24	9.97	29	10.26	10.45	-5	7,750	-0.06%
2018/09/18	2	9.52	0	0.00	9.52	2	7,691	0.03%
2018/09/17	17	9.46	6	9.47	9.45	11	7,786	0.14%
2018/09/14	10	9.65	39	9.61	9.63	-29	7,797	-0.37%
2018/09/13	15	9.47	0	0.00	9.47	15	7,789	0.19%
2018/09/12	1	9.44	0	0.00	9.41	1	7,750	0.01%
2018/09/11	5	9.63	7	9.70	9.69	-2	7,762	-0.03%
2018/09/10	8	9.62	19	9.52	9.50	-11	7,787	-0.14%
2018/09/07	1	10.20	3	10.50	10.15	-2	7,768	-0.03%
2018/09/05	7	11.05	0	0.00	10.75	7	7,678	0.09%
2018/09/04	13	10.85	2	10.85	10.85	11	7,673	0.14%
2018/09/03	10	11.18	6	10.87	10.80	4	7,632	0.05%
2018/08/31	17	10.94	27	11.07	11.15	-10	7,413	-0.13%
2018/08/30	11	10.84	4	10.78	10.75	7	7,270	0.10%
2018/08/29	2	10.45	0	0.00	10.50	2	7,219	0.03%
2018/08/28	0	0.00	20	10.45	10.40	-20	7,280	-0.27%
2018/08/27	6	10.43	7	10.59	10.60	-1	7,308	-0.01%
2018/08/23	20	10.30	2	10.73	10.65	18	7,235	0.25%
2018/08/22	0	0.00	9	10.34	10.35	-9	7,047	-0.13%
2018/08/21	1	9.86	1	9.70	9.98	0	6,876	0.00%
2018/08/20	13	10.13	14	10.30	10.00	-1	6,610	-0.02%
2018/08/16	0	0.00	2	10.58	10.55	-2	6,500	-0.03%
2018/08/15	1	10.60	0	0.00	10.50	1	6,452	0.02%
2018/08/13	3	10.78	22	10.84	10.55	-19	6,290	-0.30%
2018/08/10	14	11.54	3	11.40	11.40	11	6,115	0.18%
2018/08/09	12	11.69	0	0.00	11.30	12	5,947	0.20%
2018/08/08	2	12.00	0	0.00	11.90	2	5,822	0.03%
2018/08/07	29	12.28	13	12.40	12.45	16	5,670	0.28%
2018/08/06	0	0.00	12	13.07	13.00	-12	5,516	-0.22%
2018/08/03	13	13.00	10	13.05	12.95	3	5,496	0.05%
2018/08/02	22	13.05	10	13.00	13.00	12	5,434	0.22%
2018/08/01	1	13.30	30	13.33	13.30	-29	5,399	-0.54%
2018/07/31	13	13.41	14	13.51	13.30	-1	5,376	-0.02%
2018/07/27	12	13.49	1	13.65	13.45	11	5,251	0.21%
2018/07/26	62	13.58	73	13.77	13.85	-11	5,208	-0.21%
2018/07/25	7	13.26	0	0.00	13.05	7	4,968	0.14%
2018/07/24	10	13.15	12	13.13	13.30	-2	4,934	-0.04%
2018/07/23	10	13.00	1	13.15	12.85	9	4,869	0.18%
2018/07/20	1	13.00	0	0.00	12.95	1	4,848	0.02%
2018/07/19	36	13.27	0	0.00	13.10	36	4,777	0.75%
2018/07/18	10	13.65	1	13.55	13.50	9	4,764	0.19%
2018/07/17	2	13.73	10	13.70	13.70	-8	4,826	-0.17%
2018/07/16	0	0.00	20	14.03	14.05	-20	4,788	-0.42%
2018/07/13	10	13.80	0	0.00	13.90	10	4,811	0.21%
2018/07/12	25	13.86	12	14.07	13.75	13	4,794	0.27%
2018/07/11	44	14.08	48	14.23	13.90	-4	4,791	-0.08%
2018/07/10	12	13.96	2	14.03	13.75	10	4,540	0.22%
2018/07/09	1	13.60	0	0.00	13.75	1	4,513	0.02%
2018/07/06	5	13.73	12	13.85	14.10	-7	4,678	-0.15%
2018/07/05	54	14.36	26	14.25	13.85	28	4,638	0.60%
2018/07/04	7	13.64	0	0.00	13.60	7	4,460	0.16%
2018/07/03	1	14.55	5	14.10	13.65	-4	4,388	-0.09%
2018/07/02	7	14.74	5	15.20	14.35	2	4,273	0.05%
2018/06/28	17	15.09	16	15.43	15.70	1	3,951	0.03%
2018/06/27	5	14.50	5	14.70	14.30	0	3,711	0.00%
2018/06/26	12	15.14	22	15.84	15.05	-10	3,602	-0.28%
2018/06/25	5	16.70	6	16.90	16.55	-1	3,415	-0.03%
2018/06/22	9	16.78	10	16.70	16.55	-1	3,381	-0.03%
2018/06/21	3	17.30	5	17.45	17.05	-2	3,349	-0.06%
2018/06/20	17	17.17	1	17.50	17.50	16	3,392	0.47%
2018/06/19	2	17.25	15	17.05	17.00	-13	3,708	-0.35%
2018/06/15	9	18.25	6	17.97	17.95	3	3,638	0.08%
2018/06/14	3	18.60	14	18.72	18.50	-11	3,572	-0.31%
2018/06/12	1	18.70	0	0.00	18.85	1	3,575	0.03%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	2	18.98	1	19.45	19.25	1	3,597	0.03%
2018/06/05	7	19.09	25	19.03	19.00	-18	3,487	-0.52%
2018/06/04	3	19.65	0	0.00	19.65	3	3,409	0.09%
2018/05/29	0	0.00	10	19.95	19.85	-10	3,384	-0.30%
2018/05/28	0	0.00	1	20.10	19.85	-1	3,398	-0.03%
2018/05/24	0	0.00	2	20.10	20.20	-2	3,397	-0.06%
2018/05/23	0	0.00	10	19.55	19.50	-10	3,374	-0.30%
2018/05/21	1	19.50	0	0.00	19.75	1	3,419	0.03%
2018/05/16	0	0.00	15	19.40	19.40	-15	3,500	-0.43%
2018/05/15	0	0.00	2	20.30	19.90	-2	3,479	-0.06%
2018/05/10	2	20.00	2	19.95	19.95	0	3,533	0.00%
2018/05/09	2	19.85	0	0.00	19.85	2	3,515	0.06%
2018/05/08	1	20.35	0	0.00	20.20	1	3,489	0.03%
2018/05/07	6	20.32	0	0.00	20.20	6	3,481	0.17%
2018/05/03	0	0.00	7	21.26	20.80	-7	3,485	-0.20%
2018/05/02	5	20.80	2	20.60	20.65	3	3,451	0.09%
2018/04/30	1	20.70	4	20.41	20.70	-3	3,466	-0.09%
2018/04/27	1	19.65	0	0.00	19.75	1	3,463	0.03%
2018/04/26	2	20.00	1	20.10	19.75	1	3,502	0.03%
2018/04/25	3	20.30	0	0.00	20.40	3	3,504	0.09%
2018/04/24	24	20.14	0	0.00	20.30	24	3,482	0.69%
2018/04/23	3	21.67	27	21.31	21.20	-24	3,403	-0.71%
2018/04/20	0	0.00	1	23.00	23.15	-1	3,275	-0.03%
2018/04/19	0	0.00	4	23.78	23.25	-4	3,269	-0.12%
2018/04/18	0	0.00	1	23.20	22.90	-1	3,219	-0.03%
2018/04/17	6	22.95	0	0.00	22.85	6	3,197	0.19%
2018/04/16	1	24.00	0	0.00	23.65	1	3,136	0.03%
2018/04/13	1	24.05	11	23.98	23.60	-10	3,074	-0.33%
2018/04/12	5	24.40	18	24.53	24.10	-13	3,074	-0.42%
2018/04/11	11	23.30	14	23.17	23.30	-3	2,884	-0.10%
2018/03/31	1	22.30	2	22.35	22.40	-1	2,860	-0.03%
2018/03/29	0	0.00	2	22.80	22.80	-2	2,864	-0.07%
2018/03/28	0	0.00	1	22.45	22.25	-1	2,846	-0.04%
2018/03/27	8	22.66	1.1	22.49	22.30	6.9	2,871	0.24%
2018/03/26	2	22.65	0	0.00	22.65	2	2,995	0.07%
2018/03/23	2	23.25	0	0.00	23.05	2	2,971	0.07%
2018/03/22	66	24.55	76	24.05	23.60	-10	2,905	-0.34%
2018/03/21	11	22.92	6	22.90	23.05	5	2,518	0.20%
2018/03/20	2	22.93	1	23.00	23.00	1	2,491	0.04%
2018/03/19	8	23.34	0	0.00	23.20	8	2,474	0.32%
2018/03/16	10	22.70	1	23.00	22.70	9	2,424	0.37%
2018/03/15	2	23.05	0	0.00	23.05	2	2,407	0.08%
2018/03/14	1	23.25	0	0.00	22.85	1	2,397	0.04%
2018/03/13	10.1	23.10	4	23.09	23.15	6.1	2,365	0.26%
2018/03/12	10	22.60	0	0.00	22.65	10	2,317	0.43%
2018/03/09	0	0.00	2	22.50	22.60	-2	2,325	-0.09%
2018/03/08	2	22.40	1	22.50	22.40	1	2,342	0.04%
2018/03/07	0	0.00	17	22.25	22.25	-17	2,345	-0.72%
2018/03/06	2	22.70	5	22.70	22.70	-3	2,354	-0.13%
2018/03/01	0	0.00	5	21.95	22.15	-5	2,350	-0.21%
2018/02/27	5	21.60	3	21.60	21.80	2	2,348	0.09%
2018/02/23	5	21.80	2	21.85	21.85	3	2,371	0.13%
2018/02/22	0	0.00	4	21.31	21.50	-4	2,379	-0.17%
2018/02/21	20	21.20	0	0.00	21.05	20	2,377	0.84%
2018/02/12	10	20.15	1	20.20	20.15	9	2,367	0.38%
2018/02/09	2	18.40	1.6	20.13	20.10	0.4	2,376	0.02%
2018/02/08	0	0.00	1	20.40	20.15	-1	2,338	-0.04%
2018/02/06	6	20.61	25	20.28	20.00	-19	2,395	-0.79%
2018/02/05	15	22.00	0	0.00	22.10	15	2,369	0.63%
2018/02/02	1	22.55	0	0.00	22.40	1	2,395	0.04%
2018/02/01	11	22.60	0	0.00	22.55	11	2,450	0.45%
2018/01/31	1	22.65	0	0.00	22.65	1	2,479	0.04%
2018/01/29	0	0.00	1	22.80	22.55	-1	2,513	-0.04%
2018/01/25	1	22.60	2	22.90	22.60	-1	2,625	-0.04%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/22	1	23.65	0	0.00	23.35	1	2,741	0.04%
2018/01/19	0	0.00	1	22.95	23.20	-1	2,768	-0.04%
2018/01/10	5	22.75	0	0.00	22.70	5	3,547	0.14%
2018/01/09	0	0.00	1	23.10	23.00	-1	3,968	-0.03%
2018/01/08	20	23.55	0	0.00	23.20	20	4,125	0.48%
2018/01/04	0	0.00	1	23.05	23.20	-1	4,099	-0.02%
2018/01/02	2	22.50	2	22.35	22.35	0	4,075	0.00%