精星 (8183)-元大-四維券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
▲0.30
漲幅
+0.69%
成交量
304張
產業
上櫃其他電子類股
340人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	44.85	3	43.80	44.00	-2	478	-0.42%
2024/04/24	5	42.15	1.2	42.35	42.25	3.8	446	0.85%
2024/04/23	0	0.00	3.5	43.60	43.50	-3.5	414	-0.84%
2024/04/22	0	0.00	0.3	44.07	43.55	-0.3	414	-0.07%
2024/04/19	1	44.65	0	0.00	44.00	1	414	0.24%
2024/04/10	0	0.00	8	47.45	47.70	-8	419	-1.91%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/29	0	0.00	1	49.35	49.00	-1	420	-0.24%
2024/03/27	0	0.00	2	49.45	49.80	-2	420	-0.48%
2024/03/26	1	49.00	0	0.00	48.65	1	421	0.24%
2024/03/25	0	0.00	2	50.00	49.85	-2	418	-0.48%
2024/03/20	0	0.00	1	50.90	50.50	-1	420	-0.24%
2024/03/19	0	48.80	0	0.00	48.70	0	374	0.00%
2024/03/15	0	0.00	0.4	47.45	47.20	-0.4	387	-0.09%
2024/03/14	0	0.00	0	48.00	47.45	0	394	0.00%
2024/03/13	0	0.00	1	47.55	47.40	-1	410	-0.25%
2024/03/07	0	48.95	0	0.00	48.80	0	587	0.00%
2024/03/05	0	0.00	2	50.20	50.40	-2	616	-0.32%
2024/03/04	1	49.70	0	0.00	49.75	1	632	0.16%
2024/02/29	0	0.00	2	49.78	49.90	-2	673	-0.30%
2024/02/23	2	50.40	0	0.00	50.00	2	828	0.24%
2024/02/22	0.1	49.50	0	0.00	49.05	0.1	816	0.01%
2024/02/20	3	50.00	1	49.55	49.45	2	819	0.24%
2024/02/05	1	47.00	12	46.94	47.00	-11	816	-1.35%
2024/01/31	0	0.00	4	49.20	49.00	-4	829	-0.48%
2024/01/29	0	0.00	2	48.90	49.00	-2	856	-0.23%
2024/01/23	0	0.00	3	49.33	49.40	-3	903	-0.33%
2024/01/18	1	48.30	1	48.60	48.05	0	918	0.00%
2024/01/17	2	48.50	0	0.00	48.25	2	937	0.21%
2024/01/16	1	49.05	0	0.00	49.05	1	982	0.10%
2024/01/11	2	48.60	0	0.00	48.70	2	987	0.20%
2024/01/09	11	49.53	0	0.00	49.10	11	1,004	1.10%
2024/01/04	3	51.93	0	0.00	51.60	3	1,040	0.29%
2024/01/02	2	52.85	0	0.00	52.80	2	1,049	0.19%
2023/12/29	0.1	52.50	1	52.80	52.70	-0.9	1,047	-0.09%
2023/12/25	3	52.33	0	0.00	52.20	3	1,034	0.29%
2023/12/14	1	54.80	0	0.00	54.90	1	1,026	0.10%
2023/12/13	0	0.00	0	54.20	54.20	0	1,024	0.00%
2023/12/12	1	54.40	0	0.00	54.30	1	1,021	0.10%
2023/12/11	1	55.40	0	0.00	55.10	1	1,015	0.10%
2023/12/07	0	0.00	1	57.60	55.90	-1	998	-0.10%
2023/12/05	6	57.62	6	57.20	57.40	0	958	0.00%
2023/12/04	11	56.42	10	57.53	58.20	1	895	0.11%
2023/12/01	2	55.50	0	0.00	55.50	2	862	0.23%
2023/11/30	1	55.80	2	55.70	55.70	-1	862	-0.12%
2023/11/28	0	0.00	3	54.67	55.30	-3	902	-0.33%
2023/11/27	2	54.15	2	54.40	53.60	0	880	0.00%
2023/11/24	13	55.36	3	54.83	54.90	10	869	1.15%
2023/11/16	0	0.00	1	52.00	51.50	-1	704	-0.14%
2023/11/09	0	0.00	2	52.60	52.50	-2	698	-0.29%
2023/11/08	1	53.20	0	0.00	53.10	1	706	0.14%
2023/11/07	3	53.27	0	0.00	53.10	3	695	0.43%
2023/11/03	0	0.00	1	53.70	53.70	-1	675	-0.15%
2023/11/02	3	52.53	1	52.60	53.00	2	666	0.30%
2023/11/01	2	52.30	0	0.00	51.90	2	660	0.30%
2023/10/19	0	0.00	1	52.90	52.90	-1	645	-0.15%
2023/10/16	0	0.00	1	54.00	52.60	-1	630	-0.16%
2023/10/05	1	50.20	0	0.00	50.40	1	600	0.17%
2023/09/11	0	0.00	5	49.60	49.60	-5	645	-0.77%
2023/09/08	0	0.00	1	51.00	50.30	-1	651	-0.15%
2023/09/07	1	51.80	0	0.00	51.60	1	655	0.15%
2023/09/06	1	52.20	3	51.93	52.10	-2	649	-0.31%
2023/09/05	2	51.40	0	0.00	51.80	2	616	0.32%
2023/09/04	3	52.03	1	52.00	52.00	2	606	0.33%
2023/09/01	3	51.50	0	0.00	51.40	3	579	0.52%
2023/08/29	1	45.60	0	0.00	45.60	1	541	0.18%
2023/08/28	2	45.93	0	0.00	45.95	2	544	0.37%
2023/08/15	1	47.00	0	47.00	47.10	1	575	0.17%
2023/08/14	1	46.00	0	0.00	46.00	1	575	0.17%
2023/08/11	12	48.85	1	48.90	48.85	11	569	1.93%
2023/08/08	0	0.00	1	50.20	50.30	-1	594	-0.17%
2023/08/02	36	51.00	0	0.00	50.00	36	607	5.92%
2023/08/01	1	51.20	1	51.70	51.30	0	598	0.00%
2023/07/31	1	51.10	0	0.00	51.20	1	595	0.17%
2023/07/28	1	51.00	0	0.00	51.00	1	602	0.17%
2023/07/27	4	51.33	2	51.60	51.20	2	603	0.33%
2023/07/26	9	52.87	1	52.90	52.90	8	599	1.33%
2023/07/25	3	53.50	2	53.60	53.60	1	592	0.17%
2023/07/24	1	53.50	0	0.00	53.20	1	570	0.18%
2023/07/21	0	0.00	1	51.90	52.40	-1	561	-0.18%
2023/07/19	4	51.80	0	0.00	51.90	4	582	0.69%
2023/07/14	1	51.80	0	0.00	51.60	1	603	0.17%
2023/07/13	0	0.00	2	52.40	51.60	-2	615	-0.33%
2023/07/12	2	52.10	0	0.00	52.30	2	630	0.32%
2023/07/10	0	0.00	3	52.20	51.90	-3	682	-0.44%
2023/07/07	0.3	52.50	0	0.00	52.20	0.3	789	0.04%
2023/07/06	30	52.80	0	0.00	52.80	30	903	3.32%
2023/06/29	0	0.00	1	52.20	52.00	-1	962	-0.10%
2023/06/28	1	51.90	0	0.00	52.00	1	963	0.10%
2023/06/20	10	52.30	2	52.30	52.30	8	968	0.83%
2023/06/16	8	52.80	60	52.73	52.60	-52	978	-5.32%
2023/06/15	1	53.50	0	0.00	53.00	1	974	0.10%
2023/06/14	1	54.50	2	54.20	53.50	-1	968	-0.10%
2023/05/26	2	53.00	0	52.60	52.30	2	1,022	0.19%
2023/05/18	1	52.40	0	0.00	52.50	1	1,141	0.09%
2023/05/09	12	53.50	0	0.00	53.60	12	1,205	1.00%
2023/04/26	0	0.00	1	53.00	53.60	-1	1,294	-0.08%
2023/04/21	2	54.32	3	54.30	54.40	-1	1,268	-0.08%
2023/04/20	4	57.30	0	0.00	56.10	4	1,252	0.32%
2023/04/18	0	0.00	4	57.60	57.40	-4	1,230	-0.33%
2023/04/14	3	58.87	2	58.30	58.30	1	1,196	0.08%
2023/04/12	3	59.57	9.1	59.16	59.10	-6.1	1,133	-0.53%
2023/04/11	3.1	58.17	4	58.60	58.50	-0.9	1,029	-0.09%
2023/04/10	6	56.72	4	57.03	57.60	2	921	0.22%
2023/04/07	1	55.20	2	55.05	55.10	-1	844	-0.12%
2023/03/30	0	0.00	1	53.50	53.50	-1	841	-0.12%
2023/03/24	0	0.00	1	55.00	54.80	-1	879	-0.11%
2023/03/23	1	54.80	2	55.00	54.80	-1	878	-0.11%
2023/03/22	0	0.00	1	55.40	55.20	-1	879	-0.11%
2023/03/16	3	53.23	0	0.00	53.00	3	975	0.31%
2023/03/14	1	54.30	2	54.40	54.30	-1	1,014	-0.10%
2023/03/13	2	53.45	0	0.00	54.30	2	1,045	0.19%
2023/03/10	3	54.77	0	0.00	54.80	3	1,081	0.28%
2023/03/09	1	57.00	0	0.00	56.20	1	1,093	0.09%
2023/03/08	2	57.20	1	57.10	57.10	1	1,090	0.09%
2023/03/06	0	0.00	2	56.80	56.80	-2	1,120	-0.18%
2023/03/02	3	55.33	0	0.00	55.20	3	1,199	0.25%
2023/03/01	3	55.93	1	55.30	55.50	2	1,199	0.17%
2023/02/24	2	55.90	1	57.00	55.90	1	1,210	0.08%
2023/02/23	1	57.30	0	0.00	56.80	1	1,199	0.08%
2023/02/21	1	57.00	1	57.00	56.90	0	1,215	0.00%
2023/02/17	1	57.80	1	58.50	58.50	0	1,207	0.00%
2023/02/16	1	58.30	0	0.00	57.90	1	1,202	0.08%
2023/02/15	1	57.30	3	56.73	57.50	-2	1,201	-0.17%
2023/02/14	1	56.30	0	0.00	55.40	1	1,178	0.08%
2023/02/10	2	55.80	0	0.00	54.50	2	1,230	0.16%
2023/02/09	1	56.30	0	0.00	56.10	1	1,228	0.08%
2023/02/07	0	0.00	1	57.00	57.30	-1	1,247	-0.08%
2023/02/03	2	57.30	0	0.00	56.50	2	1,273	0.16%
2023/02/01	1	56.10	1	56.50	57.10	0	1,255	0.00%
2023/01/31	1	55.20	0	0.00	55.80	1	1,240	0.08%
2023/01/30	3	54.27	0	0.00	54.50	3	1,223	0.25%
2023/01/11	20	52.90	0	0.00	53.10	20	1,273	1.57%
2023/01/05	0	0.00	1	54.30	53.40	-1	1,351	-0.07%
2023/01/04	1	53.90	0	0.00	53.80	1	1,372	0.07%
2022/12/22	0	0.00	1	54.40	54.20	-1	1,644	-0.06%
2022/12/21	1	53.60	0	0.00	53.90	1	1,682	0.06%
2022/12/19	0	0.00	1	55.80	55.60	-1	1,708	-0.06%
2022/12/13	0	0.00	2	57.40	56.90	-2	1,730	-0.12%
2022/12/12	1	58.00	0	0.00	57.60	1	1,741	0.06%
2022/12/09	4	59.00	1	59.10	58.30	3	1,755	0.17%
2022/12/08	4	58.78	1	58.90	59.30	3	1,734	0.17%
2022/12/07	0	0.00	2	57.30	55.70	-2	1,692	-0.12%
2022/12/06	0	0.00	4	58.43	57.80	-4	1,687	-0.24%
2022/12/05	2	60.00	0	0.00	59.50	2	1,694	0.12%
2022/12/02	5	59.40	4	59.38	59.50	1	1,695	0.06%
2022/12/01	1	58.50	1	58.70	58.20	0	1,696	0.00%
2022/11/30	4	58.23	0	0.00	58.10	4	1,798	0.22%
2022/11/29	2	57.55	0	0.00	58.10	2	1,865	0.11%
2022/11/28	2	58.15	1	58.10	58.00	1	1,920	0.05%
2022/11/25	4	58.43	1	59.50	58.10	3	2,006	0.15%
2022/11/24	1	56.00	0	0.00	56.00	1	1,997	0.05%
2022/11/23	0	0.00	1	55.50	55.10	-1	2,270	-0.04%
2022/11/21	0	0.00	2	56.10	56.10	-2	2,618	-0.08%
2022/11/18	10	56.50	14	57.21	56.60	-4	2,656	-0.15%
2022/11/14	14	56.53	0	0.00	56.70	14	2,733	0.51%
2022/11/11	0	0.00	2	57.40	56.30	-2	2,765	-0.07%
2022/11/10	21	56.90	1	55.90	55.90	20	2,761	0.72%
2022/11/09	0	0.00	6	57.93	57.00	-6	2,779	-0.22%
2022/11/08	4	57.60	1	57.30	57.10	3	2,810	0.11%
2022/11/07	4	57.80	1	58.00	58.00	3	2,820	0.11%
2022/11/01	0	0.00	1	52.60	55.10	-1	3,006	-0.03%
2022/10/28	1	53.00	0	0.00	52.50	1	3,022	0.03%
2022/10/27	1	52.70	1	52.60	54.30	0	3,068	0.00%
2022/10/24	0	0.00	6	52.22	52.20	-6	3,260	-0.18%
2022/10/21	1	52.90	0	0.00	52.00	1	3,275	0.03%
2022/10/20	7	53.04	0	0.00	53.50	7	3,290	0.21%
2022/10/19	4	55.15	5	56.28	54.80	-1	3,334	-0.03%
2022/10/18	4	56.33	15	56.48	56.10	-11	3,350	-0.33%
2022/10/17	2	55.45	0	0.00	55.80	2	3,397	0.06%
2022/10/14	4	55.88	1	55.90	56.60	3	3,414	0.09%
2022/10/13	12	53.20	0	0.00	53.00	12	3,438	0.35%
2022/10/12	0	0.00	3	56.30	56.90	-3	3,439	-0.09%
2022/10/11	3	58.27	0	0.00	57.40	3	3,473	0.09%
2022/10/07	15	60.86	5	61.40	59.90	10	3,543	0.28%
2022/10/05	0	0.00	0.2	60.10	58.30	-0.2	3,555	-0.01%
2022/10/04	4.2	58.29	9	58.83	59.30	-4.8	3,573	-0.13%
2022/10/03	1	56.40	1	57.00	57.50	0	3,582	0.00%
2022/09/30	3	53.53	0	0.00	55.70	3	3,675	0.08%
2022/09/29	0	0.00	4	56.00	55.50	-4	3,732	-0.11%
2022/09/28	5	55.66	0	0.00	54.00	5	3,746	0.13%
2022/09/26	1	57.10	0	0.00	56.50	1	3,739	0.03%
2022/09/23	1	60.30	0	0.00	60.30	1	3,763	0.03%
2022/09/22	2	61.80	0	0.00	62.00	2	3,776	0.05%
2022/09/19	1	60.60	0	0.00	59.60	1	3,835	0.03%
2022/09/16	11	61.96	1	62.10	61.30	10	3,844	0.26%
2022/09/15	1	64.10	0	0.00	62.70	1	3,874	0.03%
2022/09/14	0.2	62.40	2	62.50	63.40	-1.8	3,929	-0.05%
2022/09/12	2	63.80	0	0.00	64.00	2	4,009	0.05%
2022/09/08	1	62.50	1	62.40	63.40	0	4,031	0.00%
2022/09/07	2	62.40	0	0.00	62.20	2	4,061	0.05%
2022/09/06	18.2	62.43	5	61.88	61.70	13.2	4,059	0.33%
2022/09/05	0	0.00	1	68.40	66.80	-1	3,998	-0.03%
2022/09/02	3	67.67	6	67.52	67.60	-3	3,988	-0.08%
2022/09/01	2	67.55	2	67.75	66.90	0	4,277	0.00%
2022/08/31	1	66.80	2	66.80	67.00	-1	4,229	-0.02%
2022/08/30	5	66.90	4	67.55	67.50	1	4,282	0.02%
2022/08/29	4	66.55	4	67.00	67.10	0	4,095	0.00%
2022/08/26	13	66.11	34	67.35	67.90	-21	4,048	-0.52%
2022/08/25	1	64.00	0	0.00	63.90	1	3,867	0.03%
2022/08/23	0	0.00	1	61.50	62.50	-1	4,030	-0.02%
2022/08/22	9	61.58	2	61.70	61.30	7	4,272	0.16%
2022/08/19	1	64.90	1	65.50	63.50	0	4,641	0.00%
2022/08/17	1	64.40	0.2	65.21	63.90	0.8	4,933	0.02%
2022/08/15	2	65.20	4.3	65.15	65.10	-2.3	4,910	-0.05%
2022/08/12	2	63.80	1	63.30	64.60	1	4,905	0.02%
2022/08/10	1	62.20	2	62.65	63.40	-1	4,972	-0.02%
2022/08/09	1	60.60	1	61.40	61.70	0	4,930	0.00%
2022/08/08	3	58.30	0	0.00	58.50	3	4,971	0.06%
2022/08/04	3	57.63	0	0.00	57.60	3	5,022	0.06%
2022/08/03	1	56.80	1	56.40	56.70	0	5,094	0.00%
2022/08/02	14	58.13	13	58.15	58.00	1	5,094	0.02%
2022/08/01	2	64.75	1.2	64.54	64.40	0.8	5,074	0.02%
2022/07/28	1	64.60	1	63.30	63.30	0	5,134	0.00%
2022/07/27	2	64.30	0	0.00	64.20	2	5,163	0.04%
2022/07/26	3.2	66.34	3	65.13	64.60	0.2	5,189	0.00%
2022/07/25	1	66.10	0	0.00	66.50	1	5,201	0.02%
2022/07/22	6	64.27	17	66.48	64.50	-11	5,287	-0.21%
2022/07/20	2	64.85	2	64.95	64.30	0	5,612	0.00%
2022/07/19	2	65.20	0	0.00	65.40	2	5,693	0.04%
2022/07/18	0.1	64.60	3	65.07	65.30	-2.9	5,798	-0.05%
2022/07/15	4	64.33	5	64.36	64.80	-1	6,115	-0.02%
2022/07/14	2	62.40	0.1	62.00	62.50	1.9	6,175	0.03%
2022/07/13	2	60.40	1	62.20	60.30	1	6,449	0.02%
2022/07/12	4	60.28	0	0.00	59.80	4	6,687	0.06%
2022/07/11	5.4	61.99	0	0.00	62.00	5.4	6,828	0.08%
2022/07/08	9	62.29	6	61.68	61.60	3	7,490	0.04%
2022/07/07	9	57.86	20	58.60	60.70	-11	8,395	-0.13%
2022/07/05	0	0.00	1	55.00	55.80	-1	9,221	-0.01%
2022/07/04	1	54.10	0	0.00	53.70	1	9,515	0.01%
2022/07/01	1	54.00	0	0.00	54.00	1	9,539	0.01%
2022/06/30	0	59.80	10	60.20	59.10	-10	9,538	-0.10%
2022/06/29	0	0.00	1	61.00	61.40	-1	9,548	-0.01%
2022/06/28	3	61.16	5	60.96	61.40	-2	9,557	-0.02%
2022/06/27	2	61.55	1	61.90	62.20	1	9,604	0.01%
2022/06/24	4	60.23	1	58.80	58.70	3	9,838	0.03%
2022/06/23	10	59.80	3	58.70	59.00	7	9,985	0.07%
2022/06/22	3	62.17	0	0.00	60.00	3	9,979	0.03%
2022/06/20	2	62.30	6	63.58	60.90	-4	9,971	-0.04%
2022/06/17	1	63.80	1	64.40	65.80	0	9,909	0.00%
2022/06/16	19	67.41	0	0.00	64.50	19	9,867	0.19%
2022/06/15	2	67.05	5	66.08	65.90	-3	9,815	-0.03%
2022/06/14	11	66.46	0	0.00	67.10	11	9,787	0.11%
2022/06/13	0	0.00	3	66.87	66.20	-3	9,731	-0.03%
2022/06/10	15	69.21	19	68.86	68.60	-4	9,675	-0.04%
2022/06/09	5	67.10	0	67.00	67.50	5	9,317	0.05%
2022/06/08	2	66.35	9	67.36	66.90	-7	9,253	-0.08%
2022/06/07	17	66.02	24	66.22	66.60	-7	9,139	-0.08%
2022/06/06	1	63.50	1	64.08	65.00	0	9,048	0.00%
2022/06/02	16.1	64.35	0	0.00	63.90	16.1	9,019	0.18%
2022/06/01	8	66.88	3	66.53	65.80	5	8,956	0.06%
2022/05/31	3	66.50	2	66.85	66.00	1	8,845	0.01%
2022/05/30	7	66.86	19	66.36	67.10	-12	8,775	-0.14%
2022/05/27	17	65.35	14.1	65.26	65.60	2.9	8,519	0.03%
2022/05/26	18	63.29	20	63.93	62.40	-2	8,117	-0.02%
2022/05/25	3	59.90	0	0.00	59.80	3	7,760	0.04%
2022/05/24	1	57.10	0	0.00	57.10	1	7,742	0.01%
2022/05/23	10	59.40	10	59.80	59.00	0	7,744	0.00%
2022/05/20	0	0.00	2	59.75	59.30	-2	7,865	-0.03%
2022/05/19	0	0.00	1	57.60	59.50	-1	7,835	-0.01%
2022/05/18	0	0.00	1	59.10	59.00	-1	7,786	-0.01%
2022/05/17	11	57.04	2	57.40	57.80	9	7,683	0.12%
2022/05/16	2	55.80	1	57.30	57.00	1	7,643	0.01%
2022/05/13	0	0.00	2	53.65	53.70	-2	7,512	-0.03%
2022/05/12	2	54.35	0	53.11	52.70	2	7,495	0.03%
2022/05/11	1	57.00	1	55.20	55.00	0	7,419	0.00%
2022/05/10	1	55.00	1	56.10	56.50	0	7,340	0.00%
2022/05/09	3	61.57	2	60.90	57.30	1	7,300	0.01%
2022/05/06	0	0.00	10	61.50	61.60	-10	7,191	-0.14%
2022/05/05	11	63.16	2	63.60	63.50	9	7,146	0.13%
2022/05/04	1	62.00	0	0.00	62.00	1	7,084	0.01%
2022/05/03	2.1	61.36	1	61.60	61.70	1.1	7,054	0.02%
2022/04/29	0	0.00	1	64.30	62.40	-1	7,021	-0.01%
2022/04/28	2	64.05	0	0.00	62.70	2	6,981	0.03%
2022/04/27	14	63.13	16	63.28	62.70	-2	6,875	-0.03%
2022/04/26	5	68.20	1.1	67.45	68.00	3.9	6,673	0.06%
2022/04/25	11.1	64.84	7.1	64.46	63.60	4.1	6,488	0.06%
2022/04/22	15	69.03	58	69.43	67.50	-43	6,385	-0.67%
2022/04/21	14.1	72.07	8	72.66	71.50	6.1	6,297	0.10%
2022/04/20	4	69.48	41	69.69	69.70	-37	5,970	-0.62%
2022/04/19	36	70.55	5	70.74	69.20	31	5,891	0.53%
2022/04/18	32	68.52	13	72.13	67.40	19	5,820	0.33%
2022/04/15	25	73.81	4	73.30	74.00	21	5,625	0.37%
2022/04/14	19	74.72	25	75.92	75.50	-6	5,488	-0.11%
2022/04/13	33	74.17	28	73.86	73.60	5	4,810	0.10%
2022/04/12	10	69.89	33.1	70.76	73.20	-23.1	3,814	-0.61%
2022/04/11	14.1	66.77	9.1	67.70	66.60	5	3,420	0.15%
2022/04/08	6	66.38	24	66.29	66.50	-18	3,033	-0.59%
2022/04/07	0	0.00	1	61.70	60.50	-1	2,749	-0.04%
2022/04/06	1	63.00	14	63.35	64.00	-13	2,757	-0.47%
2022/04/01	1	61.00	1	62.70	62.70	0	2,840	0.00%
2022/03/31	1	62.00	1	62.00	61.80	0	3,164	0.00%
2022/03/30	0	0.00	13	63.12	62.20	-13	3,560	-0.37%
2022/03/29	22	62.55	33.1	62.90	62.30	-11.1	3,528	-0.32%
2022/03/28	2	63.45	1.1	62.19	63.20	0.9	3,308	0.03%
2022/03/25	0	59.10	0	0.00	59.20	0	3,167	0.00%
2022/03/24	5	59.26	5	59.78	59.70	0	3,156	0.00%
2022/03/23	0	57.10	1.1	57.68	57.20	-1.1	3,127	-0.04%
2022/03/21	0	0.00	2	55.90	55.70	-2	3,386	-0.06%
2022/03/18	1	54.30	9	55.00	55.20	-8	3,450	-0.23%
2022/03/16	0	0.00	1	52.50	52.20	-1	3,595	-0.03%
2022/03/10	10	54.90	0	0.00	54.80	10	4,180	0.24%
2022/03/08	11	52.20	2	53.05	52.20	9	5,159	0.17%
2022/03/04	0	0.00	20	57.50	57.10	-20	5,817	-0.34%
2022/03/03	6	58.00	0	0.00	56.50	6	6,041	0.10%
2022/03/02	0	0.00	5	55.00	55.90	-5	6,549	-0.08%
2022/03/01	0	0.00	10	56.20	56.10	-10	6,711	-0.15%
2022/02/24	25	56.16	4	56.70	54.30	21	8,038	0.26%
2022/02/23	11	57.33	0	0.00	57.80	11	8,417	0.13%
2022/02/22	20	59.04	8	58.59	57.80	12	8,484	0.14%
2022/02/21	1	56.80	0	0.00	56.80	1	8,570	0.01%
2022/02/11	0	0.00	2	56.25	56.20	-2	9,242	-0.02%
2022/02/10	2	56.90	3	57.13	56.70	-1	9,265	-0.01%
2022/02/08	1	57.00	0.1	57.00	57.40	0.9	9,285	0.01%
2022/01/21	3.3	55.00	0	0.00	54.40	3.3	9,649	0.03%
2022/01/17	3	56.10	3	57.10	57.80	0	10,002	0.00%
2022/01/14	0.1	58.00	0	0.00	56.00	0.1	9,985	0.00%
2022/01/12	2	60.70	0	0.00	60.10	2	9,908	0.02%
2022/01/11	4	63.15	4	63.03	62.10	0	9,860	0.00%
2022/01/10	3	61.07	6	60.78	61.30	-3	9,615	-0.03%
2022/01/07	10.1	59.05	3	58.67	58.20	7.1	9,535	0.07%
2022/01/06	0	0.00	1	60.40	60.80	-1	9,486	-0.01%
2022/01/05	1	60.40	5	60.74	60.70	-4	9,463	-0.04%
2022/01/04	5	62.04	1	63.30	61.10	4	9,427	0.04%
2022/01/03	10	62.22	2	61.50	61.00	8	9,315	0.09%
2021/12/30	2	63.65	0	0.00	63.10	2	9,230	0.02%
2021/12/29	3.1	63.51	3	63.30	63.80	0.1	9,202	0.00%
2021/12/28	10	66.01	12	65.89	64.30	-2	9,157	-0.02%
2021/12/27	26	66.93	14	67.82	65.30	12	9,033	0.13%
2021/12/24	10	68.61	12	68.38	70.90	-2	8,684	-0.02%
2021/12/23	5	64.10	1	64.40	64.50	4	8,269	0.05%
2021/12/22	7	64.81	3	64.23	63.50	4	8,247	0.05%
2021/12/21	0	0.00	0	63.60	63.00	0	8,198	0.00%
2021/12/20	0	0.00	1	62.70	63.00	-1	8,163	-0.01%
2021/12/17	6.2	63.11	4	64.20	63.10	2.2	8,136	0.03%
2021/12/16	3	65.97	4	65.88	65.30	-1	8,079	-0.01%
2021/12/15	5	66.70	4	68.58	65.70	1	8,003	0.01%
2021/12/14	2.1	64.10	1	64.10	63.30	1.1	7,806	0.01%
2021/12/13	64	65.89	7	65.79	65.60	57	7,737	0.74%
2021/12/10	3	67.80	5	66.64	67.50	-2	7,674	-0.03%
2021/12/09	4.1	67.74	2	69.65	66.90	2.1	7,595	0.03%
2021/12/08	4.5	68.38	2.2	69.18	67.50	2.3	7,499	0.03%
2021/12/07	9	71.01	8	70.43	69.00	1	7,420	0.01%
2021/12/06	3	69.60	4	70.75	72.20	-1	7,241	-0.01%
2021/12/03	5	68.16	9	68.68	69.70	-4	7,093	-0.06%
2021/12/02	100.2	71.51	100	71.27	69.40	0.2	6,885	0.00%
2021/12/01	18	68.41	8	66.14	68.70	10	6,133	0.16%
2021/11/30	6	63.02	6	63.23	62.50	0	5,616	0.00%
2021/11/29	5	61.42	3	62.80	61.00	2	5,450	0.04%
2021/11/26	8	65.83	11	66.25	64.50	-3	5,219	-0.06%
2021/11/25	1	64.20	6	62.97	63.50	-5	4,685	-0.11%
2021/11/24	9	65.10	23	64.93	64.40	-14	4,526	-0.31%
2021/11/23	53	63.80	51	63.96	63.60	2	4,102	0.05%
2021/11/22	24	56.35	37	58.52	60.90	-13	3,228	-0.40%
2021/11/19	5	54.14	13	54.05	55.40	-8	2,843	-0.28%
2021/11/18	12	56.41	9	56.36	54.60	3	2,760	0.11%
2021/11/17	11	54.73	5	54.96	54.60	6	2,557	0.23%
2021/11/16	12	53.15	12	54.03	53.30	0	2,341	0.00%
2021/11/15	1	50.90	1	50.90	50.90	0	2,004	0.00%
2021/11/12	0	0.00	2	46.30	46.35	-2	1,954	-0.10%
2021/11/09	0	0.00	10	46.75	46.00	-10	2,018	-0.50%
2021/11/08	0	46.55	21	47.20	46.10	-21	2,002	-1.05%
2021/11/04	4	48.44	1	48.05	47.70	3	2,078	0.14%
2021/11/03	1	47.50	0	0.00	47.30	1	2,143	0.05%
2021/11/02	8	49.29	7	50.53	49.00	1	2,193	0.05%
2021/11/01	8	50.30	0.1	51.00	51.50	8	2,116	0.38%
2021/10/29	3	49.55	3	49.83	49.95	0	2,034	0.00%
2021/10/28	11	48.40	1	47.65	48.50	10	1,901	0.53%
2021/10/27	0	0.00	10	45.25	47.05	-10	1,658	-0.60%
2021/10/26	2	42.85	5	43.85	42.80	-3	1,606	-0.19%
2021/10/21	2	41.00	0	0.00	41.05	2	1,746	0.11%
2021/10/19	0	0.00	1	40.00	40.80	-1	1,998	-0.05%
2021/10/18	1	39.25	0	0.00	39.35	1	2,169	0.05%
2021/10/15	0	0.00	2	38.90	39.00	-2	2,275	-0.09%
2021/10/14	2	38.05	0	0.00	37.90	2	2,392	0.08%
2021/10/12	0	0.00	5	38.31	38.45	-5	2,524	-0.20%
2021/10/08	0	0.00	1	39.85	39.10	-1	2,613	-0.04%
2021/10/07	2	38.00	4	38.40	38.80	-2	2,805	-0.07%
2021/10/06	0	0.00	5	37.00	37.20	-5	3,258	-0.15%
2021/10/05	0	0.00	7	36.74	37.70	-7	3,415	-0.20%
2021/10/04	22	37.10	1	36.40	36.20	21	3,454	0.61%
2021/10/01	6	39.07	1	38.05	37.80	5	3,540	0.14%
2021/09/30	1	39.35	2	39.83	40.00	-1	3,625	-0.03%
2021/09/29	9	40.08	0	0.00	39.15	9	3,749	0.24%
2021/09/28	8	41.19	7	41.50	41.05	1	4,146	0.02%
2021/09/24	2	42.60	2	42.80	42.40	0	4,507	0.00%
2021/09/22	1	41.65	0	0.00	41.55	1	5,392	0.02%
2021/09/16	2	42.10	0	0.00	42.00	2	5,720	0.03%
2021/09/15	4	42.84	0	0.00	42.50	4	5,764	0.07%
2021/09/14	3	42.75	0	0.00	42.70	3	5,808	0.05%
2021/09/13	1	44.60	1	43.30	43.60	0	5,814	0.00%
2021/09/10	1	44.80	17	43.27	44.10	-16	5,819	-0.27%
2021/09/09	3	41.60	3	42.10	42.30	0	5,797	0.00%
2021/09/08	0	0.00	8	41.79	41.60	-8	5,814	-0.14%
2021/09/07	4	41.93	0	0.00	41.30	4	5,808	0.07%
2021/09/03	7	43.59	3	43.00	42.90	4	5,824	0.07%
2021/09/02	3	44.00	2	44.33	43.50	1	5,836	0.02%
2021/09/01	3	43.75	2	44.43	44.35	1	5,856	0.02%
2021/08/30	8	44.34	0	0.00	43.60	8	5,906	0.14%
2021/08/27	7	45.11	0	0.00	44.30	7	5,937	0.12%
2021/08/26	10	44.84	18	45.81	45.60	-8	5,970	-0.13%
2021/08/25	3	44.60	8	45.23	45.15	-5	6,121	-0.08%
2021/08/24	12	44.70	0	0.00	44.25	12	6,162	0.19%
2021/08/23	2	45.10	10	45.20	45.70	-8	6,180	-0.13%
2021/08/20	1	42.80	4	42.96	43.70	-3	6,178	-0.05%
2021/08/19	5	43.60	3	43.88	42.00	2	6,184	0.03%
2021/08/18	5	41.60	5	41.95	44.40	0	6,187	0.00%
2021/08/17	1	41.85	1	42.65	41.95	0	6,245	0.00%
2021/08/16	2	42.80	4	44.50	43.40	-2	6,256	-0.03%
2021/08/13	6	47.77	4	47.45	46.50	2	6,219	0.03%
2021/08/12	1	48.40	2	48.28	48.45	-1	6,226	-0.02%
2021/08/11	25	49.05	11	48.00	47.95	14	6,256	0.22%
2021/08/10	3	50.70	3	52.10	50.70	0	6,224	0.00%
2021/08/09	25	52.73	20	52.38	50.80	5	6,225	0.08%
2021/08/06	15	52.18	13	52.37	52.40	2	6,176	0.03%
2021/08/05	4	50.85	29	51.38	50.70	-25	6,140	-0.41%
2021/08/04	7	49.44	0	0.00	49.55	7	6,171	0.11%
2021/08/03	4	50.00	3	50.30	49.90	1	6,229	0.02%
2021/08/02	25	49.68	9	49.46	49.45	16	6,268	0.26%
2021/07/30	39	51.20	44	50.21	50.10	-5	6,300	-0.08%
2021/07/29	7	51.47	12	51.56	51.90	-5	6,386	-0.08%
2021/07/28	24	49.06	32	49.54	49.90	-8	6,426	-0.12%
2021/07/27	5	52.54	3	51.57	51.70	2	6,456	0.03%
2021/07/26	3	54.47	3	54.80	54.50	0	6,436	0.00%
2021/07/23	12	52.73	3	53.17	53.40	9	6,387	0.14%
2021/07/22	6	53.15	4	52.68	53.20	2	6,320	0.03%
2021/07/21	42	50.25	36	51.26	50.00	6	6,182	0.10%
2021/07/20	56	50.51	37	49.52	49.10	19	6,134	0.31%
2021/07/19	30	52.01	27	52.78	52.80	3	6,092	0.05%
2021/07/16	7	53.09	3	53.30	52.50	4	6,108	0.07%
2021/07/15	85	52.16	90	52.63	53.10	-5	6,083	-0.08%
2021/07/14	9	54.87	3	54.23	53.60	6	6,087	0.10%
2021/07/13	7	57.09	11	57.40	53.50	-4	5,965	-0.07%
2021/07/12	5	55.20	2	55.20	55.20	3	5,552	0.05%
2021/07/09	4	52.48	2	52.70	52.00	2	5,479	0.04%
2021/07/08	6	53.03	6	53.77	53.10	0	5,582	0.00%
2021/07/07	9	53.13	11	52.58	52.50	-2	5,680	-0.04%
2021/07/06	8	53.93	20	53.94	53.90	-12	5,744	-0.21%
2021/07/05	10	55.69	15	56.16	55.60	-5	6,053	-0.08%
2021/07/02	3	53.57	57	53.02	53.70	-54	5,760	-0.94%
2021/07/01	10	51.99	20	52.83	51.80	-10	5,710	-0.18%
2021/06/30	37	53.39	16	53.03	51.70	21	5,613	0.37%
2021/06/29	10	51.36	26	51.69	53.00	-16	5,216	-0.31%
2021/06/28	26.4	45.57	24	46.34	48.20	2.4	4,931	0.05%
2021/06/25	18	44.88	7	45.55	45.20	11	4,869	0.23%
2021/06/23	0.3	42.96	3	43.03	43.35	-2.7	4,998	-0.05%
2021/06/22	0	0.00	20	40.53	40.55	-20	5,121	-0.39%
2021/06/21	5	40.80	2	40.85	40.25	3	5,428	0.06%
2021/06/16	0	0.00	2	41.83	41.80	-2	6,504	-0.03%
2021/06/15	0	0.00	1	42.70	42.60	-1	6,967	-0.01%
2021/06/11	6	43.45	0	0.00	43.00	6	7,247	0.08%
2021/06/10	1	43.45	2	43.10	42.45	-1	7,343	-0.01%
2021/06/08	3	44.45	3	42.55	42.60	0	7,884	0.00%
2021/06/07	1	42.70	1	42.30	42.30	0	7,944	0.00%
2021/06/03	0	0.00	2	45.83	45.40	-2	8,179	-0.02%
2021/06/02	6	46.17	2	46.18	46.00	4	8,309	0.05%
2021/06/01	1	44.35	8	44.27	44.85	-7	8,976	-0.08%
2021/05/28	1	40.25	1	40.55	40.55	0	9,482	0.00%
2021/05/27	2	40.55	0	0.00	39.70	2	9,565	0.02%
2021/05/26	2	40.35	0	0.00	40.30	2	9,776	0.02%
2021/05/25	2	40.90	2	40.90	40.90	0	9,802	0.00%
2021/05/24	0	0.00	1	40.30	40.35	-1	9,804	-0.01%
2021/05/20	2	36.65	0	0.00	36.80	2	10,309	0.02%
2021/05/19	3	37.72	1	38.60	38.80	2	10,537	0.02%
2021/05/18	0	0.00	10	36.95	36.95	-10	10,627	-0.09%
2021/05/17	0	0.00	10	36.35	33.60	-10	10,660	-0.09%
2021/05/14	0	0.00	5	37.56	37.30	-5	10,695	-0.05%
2021/05/13	5	39.20	2	38.90	39.25	3	11,093	0.03%
2021/05/11	19	40.03	0.1	41.40	40.05	18.9	11,112	0.17%
2021/05/07	2	44.30	0	0.00	47.05	2	11,149	0.02%
2021/05/06	4	45.86	6	45.51	44.75	-2	11,378	-0.02%
2021/05/05	1	46.50	6	46.34	46.30	-5	11,324	-0.04%
2021/05/04	27	43.10	0	0.00	42.85	27	11,257	0.24%
2021/05/03	1	45.90	3	48.02	45.90	-2	11,200	-0.02%
2021/04/29	1	48.05	9	48.00	46.50	-8	11,190	-0.07%
2021/04/28	5	50.11	1	50.00	49.05	4	11,251	0.04%
2021/04/27	6	50.70	6	49.93	49.60	0	11,282	0.00%
2021/04/26	0.4	51.20	3	51.23	50.90	-2.6	11,428	-0.02%
2021/04/23	4	51.73	5	50.90	51.80	-1	11,440	-0.01%
2021/04/22	7	50.96	0	0.00	48.35	7	11,440	0.06%
2021/04/21	2	53.00	1	52.60	52.00	1	11,443	0.01%
2021/04/19	0	0.00	1	52.90	52.80	-1	11,599	-0.01%
2021/04/16	2	54.30	2	53.50	53.30	0	12,033	0.00%
2021/04/15	1	54.20	0	0.00	53.90	1	12,196	0.01%
2021/04/14	20	50.00	3	52.53	54.30	17	12,283	0.14%
2021/04/13	4	59.08	4	56.88	54.00	0	12,165	0.00%
2021/04/12	4	56.98	14	56.61	57.80	-10	12,098	-0.08%
2021/04/09	13	56.56	14	56.36	55.00	-1	11,967	-0.01%
2021/04/08	1	53.00	0	0.00	53.60	1	11,780	0.01%
2021/04/07	5	47.80	7	47.79	48.75	-2	11,697	-0.02%
2021/04/06	3	46.85	2	47.65	47.00	1	11,563	0.01%
2021/04/01	1	45.90	2	46.28	46.65	-1	11,490	-0.01%
2021/03/31	3	46.48	0	0.00	45.65	3	11,387	0.03%
2021/03/30	1	47.65	1	47.80	46.30	0	11,287	0.00%
2021/03/29	1	46.50	21.2	46.19	46.30	-20.2	11,174	-0.18%
2021/03/26	12	48.19	13	47.85	47.10	-1	11,115	-0.01%
2021/03/25	2	46.40	5	46.33	47.05	-3	10,893	-0.03%
2021/03/24	32	47.13	23	46.70	45.75	9	10,731	0.08%
2021/03/23	7	46.70	41	45.34	44.65	-34	10,402	-0.33%
2021/03/22	38.2	45.84	53	46.65	47.30	-14.8	10,138	-0.15%
2021/03/19	25	43.43	10	42.86	44.00	15	9,616	0.16%
2021/03/18	14	40.52	21	40.35	40.00	-7	9,244	-0.08%
2021/03/17	17	38.79	27	39.33	40.00	-10	8,766	-0.11%
2021/03/16	12	36.04	10	36.10	36.40	2	8,468	0.02%
2021/03/15	2	36.40	2	35.58	36.00	0	8,353	0.00%
2021/03/12	6	34.34	22	34.30	34.60	-16	8,105	-0.20%
2021/03/11	0	0.00	17	31.82	32.20	-17	7,787	-0.22%
2021/03/10	4	31.63	3	31.78	32.00	1	7,704	0.01%
2021/03/09	8	30.20	2	30.65	30.75	6	7,531	0.08%
2021/03/08	12	29.71	13	29.67	29.85	-1	7,595	-0.01%
2021/03/05	57	32.58	54	32.00	30.30	3	7,445	0.04%
2021/03/04	20	31.48	16	31.58	32.65	4	6,603	0.06%
2021/03/03	1	29.50	8	30.03	29.70	-7	6,167	-0.11%
2021/03/02	5	29.14	0	0.00	29.00	5	6,055	0.08%
2021/02/26	5	28.97	2	29.30	29.10	3	5,976	0.05%
2021/02/25	1	28.00	3	28.00	27.70	-2	5,739	-0.03%
2021/02/24	6	29.10	6	28.51	28.00	0	5,692	0.00%
2021/02/23	4	28.56	3	28.38	28.60	1	5,610	0.02%
2021/02/22	48	30.09	28	30.46	29.90	20	5,484	0.36%
2021/02/19	5	27.66	6	27.22	28.50	-1	5,051	-0.02%
2021/02/18	3	25.73	5	25.50	25.95	-2	4,792	-0.04%
2021/02/17	0	0.00	2	24.60	24.70	-2	4,662	-0.04%
2021/02/05	7	24.24	20	24.18	23.80	-13	4,594	-0.28%
2021/02/04	29	24.83	31	24.57	24.70	-2	4,499	-0.04%
2021/02/03	12	24.19	12	24.06	24.60	0	4,052	0.00%
2021/02/02	15	21.50	2	21.33	22.40	13	3,927	0.33%
2021/02/01	4	21.34	42	22.20	21.20	-38	3,880	-0.98%
2021/01/29	5	23.87	2	22.73	23.00	3	3,824	0.08%
2021/01/28	24	24.50	21	24.68	24.15	3	3,743	0.08%
2021/01/27	15	23.11	6	23.17	23.75	9	3,454	0.26%
2021/01/26	0	0.00	50	22.67	22.60	-50	3,390	-1.47%
2021/01/25	20	22.38	16	22.80	22.85	4	3,347	0.12%
2021/01/22	32	23.33	2	23.30	23.45	30	3,311	0.91%
2021/01/21	61	23.96	18	23.68	23.80	43	3,261	1.32%
2021/01/20	15	22.65	27	23.43	22.40	-12	3,108	-0.39%
2021/01/19	99	24.72	24	24.52	24.30	75	3,019	2.48%
2021/01/18	22	22.51	3	22.48	23.00	19	2,828	0.67%
2021/01/15	0	0.00	26	23.14	22.15	-26	2,825	-0.92%
2021/01/14	5	23.15	2	23.40	23.15	3	2,767	0.11%
2021/01/13	11	24.01	1	24.60	23.70	10	2,698	0.37%
2021/01/12	2	24.30	22	24.85	23.75	-20	2,586	-0.77%
2021/01/11	30	24.80	15.1	24.34	25.90	14.9	2,403	0.62%
2021/01/08	20	23.50	2	23.80	23.80	18	1,892	0.95%
2021/01/07	1	21.60	12	21.25	21.65	-11	1,690	-0.65%
2021/01/06	10	20.55	5	19.99	19.70	5	1,515	0.33%
2021/01/05	38	20.83	11	20.92	20.25	27	1,476	1.83%
2021/01/04	3	19.75	1	19.85	20.10	2	1,344	0.15%
2020/12/31	4.1	20.23	12.1	20.26	20.15	-8	1,318	-0.61%
2020/12/30	5	19.70	16	19.61	19.55	-11	1,064	-1.03%
2020/12/28	1	19.05	9	19.28	19.15	-8	1,015	-0.79%
2020/12/25	3	19.05	1	18.95	18.80	2	1,001	0.20%
2020/12/24	1	18.85	1	18.95	18.80	0	999	0.00%
2020/12/23	1	18.75	0	0.00	18.80	1	995	0.10%
2020/12/22	71	19.04	71	19.24	18.70	0	1,008	0.00%
2020/12/18	6	18.60	0	0.00	18.65	6	964	0.62%
2020/12/10	10	19.30	0	0.00	19.05	10	1,089	0.92%
2020/12/09	0	0.00	6.1	19.27	19.45	-6.1	1,086	-0.56%
2020/12/07	10	19.73	0	0.00	19.60	10	1,091	0.92%
2020/12/04	0	0.00	1	19.65	19.65	-1	1,086	-0.09%
2020/12/03	5	19.50	0	0.00	19.60	5	1,091	0.46%
2020/12/02	3.1	20.22	9	20.26	20.05	-5.9	1,096	-0.54%
2020/12/01	5	19.19	6	19.48	19.35	-1	962	-0.10%
2020/11/30	5	18.95	0	0.00	18.95	5	981	0.51%
2020/11/27	0	0.00	2	19.50	19.15	-2	1,108	-0.18%
2020/11/26	2	19.15	15	19.55	19.50	-13	1,145	-1.13%
2020/11/25	8	18.98	1	18.90	18.90	7	1,245	0.56%
2020/11/23	1	19.00	0	0.00	18.95	1	1,275	0.08%
2020/11/18	0	0.00	3	18.75	18.55	-3	1,412	-0.21%
2020/11/16	5	18.30	0	0.00	18.35	5	1,542	0.32%
2020/11/13	5	18.30	0	0.00	18.35	5	1,906	0.26%
2020/11/11	0	0.00	5	18.65	18.65	-5	2,126	-0.24%
2020/11/04	0	0.00	5	18.00	18.10	-5	2,399	-0.21%
2020/11/03	1	17.60	1	17.95	18.00	0	2,407	0.00%
2020/11/02	5	17.70	0	0.00	17.50	5	2,420	0.21%
2020/10/30	1	18.20	0	0.00	17.90	1	2,493	0.04%
2020/10/29	5	18.15	0	0.00	18.15	5	2,527	0.20%
2020/10/28	5	18.40	5	18.70	18.40	0	2,527	0.00%
2020/10/27	3	18.80	0	0.00	18.75	3	2,524	0.12%
2020/10/23	3	19.90	23	19.87	19.75	-20	2,516	-0.79%
2020/10/22	0	0.00	47	19.16	19.30	-47	2,465	-1.91%
2020/10/21	0	0.00	9	19.03	19.10	-9	2,462	-0.37%
2020/10/19	0	0.00	1	18.65	18.50	-1	2,505	-0.04%
2020/10/16	5	18.35	0	0.00	18.35	5	2,569	0.19%
2020/10/15	0	0.00	10	18.55	18.55	-10	2,903	-0.34%
2020/10/14	0	0.00	1	18.35	18.40	-1	2,936	-0.03%
2020/10/12	10	18.10	1	18.35	18.10	9	2,980	0.30%
2020/10/08	0	0.00	1	18.65	18.40	-1	2,991	-0.03%
2020/10/07	20	18.70	0	0.00	18.60	20	3,124	0.64%
2020/10/06	1	18.60	0	0.00	18.55	1	3,199	0.03%
2020/10/05	1	18.30	0	0.00	18.30	1	3,215	0.03%
2020/09/29	1	18.20	0	0.00	17.90	1	3,427	0.03%
2020/09/25	4	18.50	1	17.90	17.80	3	3,508	0.09%
2020/09/24	26	18.56	0	0.00	18.50	26	3,503	0.74%
2020/09/18	16	19.93	7	19.80	19.70	9	3,495	0.26%
2020/09/17	2	19.90	12	19.88	20.30	-10	3,408	-0.29%
2020/09/15	1	19.00	0	0.00	18.75	1	3,359	0.03%
2020/09/11	5	18.58	6	18.60	18.50	-1	3,366	-0.03%
2020/09/10	12	18.87	5	19.26	18.75	7	3,366	0.21%
2020/09/08	4	19.28	4	19.58	19.25	0	3,446	0.00%
2020/09/07	3	20.17	1	20.65	19.90	2	3,435	0.06%
2020/09/04	12	20.61	2	20.75	20.60	10	3,416	0.29%
2020/09/03	1	20.85	3	21.18	21.25	-2	3,396	-0.06%
2020/09/02	32	21.13	3	21.30	21.00	29	3,374	0.86%
2020/09/01	0	0.00	3	20.25	20.65	-3	3,278	-0.09%
2020/08/31	8	20.34	4	19.94	20.45	4	3,376	0.12%
2020/08/28	0	0.00	4	19.10	19.45	-4	3,241	-0.12%
2020/08/27	7	19.26	0	0.00	19.05	7	3,209	0.22%
2020/08/26	0	0.00	7	19.44	19.50	-7	3,200	-0.22%
2020/08/25	1	18.80	1	18.70	18.70	0	3,153	0.00%
2020/08/24	2	18.70	6	19.10	18.85	-4	3,133	-0.13%
2020/08/21	42	19.08	0	0.00	18.90	42	3,077	1.36%
2020/08/20	7	18.88	35	18.65	18.65	-28	3,028	-0.92%
2020/08/19	16	21.03	34	21.25	20.70	-18	2,986	-0.60%
2020/08/18	23	21.06	24	20.33	21.15	-1	2,624	-0.04%
2020/08/17	0	0.00	1	19.05	19.25	-1	2,445	-0.04%
2020/08/14	0	0.00	28	19.16	19.10	-28	2,428	-1.15%
2020/08/13	22	19.40	10	18.73	18.80	12	2,389	0.50%
2020/08/12	2	18.35	20	18.87	19.20	-18	2,342	-0.77%
2020/08/11	31	18.74	1	19.20	18.40	30	2,284	1.31%
2020/08/10	5	18.20	0	0.00	18.55	5	2,181	0.23%
2020/08/05	8	18.57	0	0.00	18.60	8	2,165	0.37%
2020/08/04	1	18.35	10	18.09	18.35	-9	2,099	-0.43%
2020/08/03	6	17.35	0	0.00	17.35	6	2,082	0.29%
2020/07/31	0	0.00	2	17.40	17.40	-2	2,099	-0.10%
2020/07/30	1	17.50	0	0.00	17.40	1	2,119	0.05%
2020/07/29	2	17.20	0	0.00	17.20	2	2,157	0.09%
2020/07/28	2	17.10	0	0.00	16.90	2	2,245	0.09%
2020/07/27	0	0.00	6	17.68	17.40	-6	2,321	-0.26%
2020/07/24	1	18.00	0	0.00	17.85	1	2,338	0.04%
2020/07/22	13	19.17	23	18.80	19.00	-10	2,319	-0.43%
2020/07/21	6	19.44	15	19.26	19.30	-9	2,253	-0.40%
2020/07/20	5	18.70	0	0.00	18.70	5	1,918	0.26%
2020/07/17	5	18.05	0	0.00	17.50	5	1,886	0.27%
2020/07/14	130	19.20	135	18.08	18.05	-5	1,850	-0.27%	大買/大賣/
2020/07/13	5	17.90	0	0.00	18.35	5	1,729	0.29%
2020/07/09	0	0.00	2	18.80	18.00	-2	1,714	-0.12%
2020/07/08	0	0.00	1	19.25	19.10	-1	1,666	-0.06%
2020/07/07	0	0.00	28	18.32	18.55	-28	1,508	-1.86%
2020/07/06	0	0.00	1	18.00	17.85	-1	1,452	-0.07%
2020/07/03	2	17.45	3	17.73	17.70	-1	1,444	-0.07%
2020/07/01	11	17.45	23	17.43	17.35	-12	1,428	-0.84%
2020/06/30	7	17.19	0	0.00	17.00	7	1,418	0.49%
2020/06/24	5	17.26	0	0.00	17.15	5	1,415	0.35%
2020/06/19	2	17.30	0	0.00	17.30	2	1,437	0.14%
2020/06/17	0	0.00	3	17.47	17.25	-3	1,432	-0.21%
2020/06/16	24	17.82	0	0.00	17.60	24	1,434	1.67%
2020/06/09	7	17.70	1	18.25	17.65	6	1,367	0.44%
2020/06/08	5	18.30	2	18.30	17.95	3	1,367	0.22%
2020/06/05	2	18.75	8	19.05	18.20	-6	1,342	-0.45%
2020/06/03	5	17.65	0	0.00	17.55	5	1,224	0.41%
2020/06/01	3	17.65	3	17.40	17.35	0	1,209	0.00%
2020/05/22	0	0.00	3	17.25	17.15	-3	1,270	-0.24%
2020/05/21	0	0.00	3	17.83	17.70	-3	1,289	-0.23%
2020/05/19	1	17.20	0	0.00	17.25	1	1,404	0.07%
2020/05/18	3	17.23	0	0.00	17.10	3	1,485	0.20%
2020/05/15	2	17.85	0	0.00	17.30	2	1,520	0.13%
2020/05/13	6	17.93	1	17.95	17.90	5	1,529	0.33%
2020/05/12	1	17.60	0	0.00	17.80	1	1,566	0.06%
2020/05/11	4	17.44	0	0.00	17.50	4	1,629	0.25%
2020/05/08	2	17.15	0	0.00	17.00	2	1,725	0.12%
2020/05/06	7	17.66	5	17.62	17.60	2	1,875	0.11%
2020/05/05	3	18.55	9	18.20	18.05	-6	1,949	-0.31%
2020/05/04	26	17.70	10	17.63	18.40	16	2,071	0.77%
2020/04/30	9	17.97	0	0.00	18.20	9	2,029	0.44%
2020/04/28	16	15.38	10	15.10	15.05	6	1,931	0.31%
2020/04/27	2	14.30	0	0.00	14.65	2	1,914	0.10%
2020/04/20	2	14.60	0	0.00	14.55	2	1,942	0.10%
2020/04/10	0	0.00	2	13.25	13.25	-2	2,001	-0.10%
2020/04/09	2	13.25	2	13.43	13.15	0	2,064	0.00%
2020/04/08	2	13.25	0	0.00	13.45	2	2,145	0.09%
2020/04/07	0	0.00	10	12.70	12.80	-10	2,180	-0.46%
2020/04/01	4	12.25	0	0.00	12.35	4	2,196	0.18%
2020/03/27	8	12.75	0	0.00	12.65	8	2,278	0.35%
2020/03/25	0	0.00	23	11.88	11.90	-23	2,260	-1.02%
2020/03/23	5	10.75	0	0.00	10.45	5	2,242	0.22%
2020/03/20	8	11.50	0	0.00	11.50	8	2,232	0.36%
2020/03/19	10	10.80	10	11.10	10.80	0	2,212	0.00%
2020/03/18	10	12.40	0	0.00	11.95	10	2,194	0.46%
2020/03/13	2	13.00	15	13.00	13.80	-13	2,156	-0.60%
2020/03/11	5	16.00	0	0.00	15.55	5	2,101	0.24%
2020/03/09	0	0.00	6	17.10	16.65	-6	2,058	-0.29%
2020/03/05	1	17.90	0	0.00	17.80	1	2,032	0.05%
2020/03/03	3	18.30	0	0.00	17.90	3	2,015	0.15%
2020/03/02	3	17.35	66	17.38	17.70	-63	1,996	-3.15%
2020/02/27	1	17.50	0	0.00	17.35	1	1,960	0.05%
2020/02/25	0	0.00	70	18.57	18.75	-70	1,885	-3.71%
2020/02/21	35	19.66	0	0.00	19.55	35	1,839	1.90%
2020/02/20	1	20.05	11	19.83	19.70	-10	1,812	-0.55%
2020/02/19	3	19.60	0	0.00	19.45	3	1,702	0.18%
2020/02/17	5	18.90	1	18.95	18.60	4	1,582	0.25%
2020/02/14	25	19.29	0	0.00	19.10	25	1,557	1.61%
2020/02/13	14	19.10	0	0.00	19.00	14	1,531	0.91%
2020/02/12	5	19.80	6	19.81	19.70	-1	1,487	-0.07%
2020/02/11	30	19.37	0	0.00	19.85	30	1,418	2.11%
2020/02/10	26	19.42	57	19.79	18.80	-31	1,343	-2.31%
2020/02/07	20	18.55	0	0.00	18.50	20	1,185	1.69%
2020/02/06	14	19.30	12	18.95	19.10	2	1,151	0.17%
2020/02/03	45	16.30	0	0.00	16.85	45	843	5.33%
2020/01/31	5	15.86	0	0.00	16.30	5	833	0.60%
2020/01/30	7	15.50	1	15.50	15.45	6	819	0.73%
2020/01/16	10	17.35	0	0.00	17.35	10	784	1.27%
2020/01/14	0	0.00	6	17.90	17.65	-6	774	-0.77%
2020/01/13	5	17.30	0	0.00	17.30	5	743	0.67%
2020/01/10	1	17.25	1	17.25	17.25	0	733	0.00%
2020/01/09	1	17.55	2	17.88	17.25	-1	725	-0.14%
2020/01/08	3	17.63	0	0.00	17.50	3	703	0.43%
2020/01/07	0	0.00	4	17.60	17.30	-4	679	-0.59%
2020/01/06	0	0.00	1	18.20	18.00	-1	644	-0.16%
2020/01/03	4	17.70	1	17.15	18.15	3	563	0.53%
2020/01/02	3	17.42	0	0.00	17.75	3	496	0.60%
2019/10/16	0	0.00	6	15.60	15.55	-6	377	-1.59%
2019/09/18	0	0.00	1	16.65	17.00	-1	326	-0.31%
2019/09/16	0	0.00	5	16.10	16.25	-5	241	-2.07%
2019/09/09	1	15.65	0	0.00	15.60	1	229	0.44%
2019/08/30	0	0.00	1	15.60	15.30	-1	240	-0.42%
2019/08/23	0	0.00	1	15.80	15.45	-1	241	-0.41%
2019/08/22	1	15.75	0	0.00	15.60	1	239	0.42%
2019/08/20	0	0.00	2	15.63	15.40	-2	231	-0.86%
2019/08/19	0	0.00	1	15.20	15.20	-1	229	-0.44%
2019/08/16	2	14.70	0	0.00	14.80	2	228	0.87%
2019/08/08	0	0.00	5	15.05	15.00	-5	231	-2.16%
2019/08/06	5	14.80	0	0.00	14.80	5	233	2.14%
2019/07/29	2	15.70	5	16.30	16.25	-3	231	-1.30%
2019/07/26	0	0.00	5	15.90	15.65	-5	212	-2.35%
2019/07/25	0	0.00	10	15.40	15.55	-10	206	-4.85%
2019/07/15	0	0.00	5	15.30	15.35	-5	233	-2.14%
2019/07/09	3	14.90	0	0.00	14.90	3	252	1.19%
2019/07/01	5	14.70	0	0.00	14.70	5	265	1.88%
2019/06/17	10	14.85	0	0.00	14.90	10	297	3.36%
2019/06/14	0	0.00	1	14.75	14.75	-1	297	-0.34%
2019/06/06	10	13.50	0	0.00	13.60	10	312	3.20%
2019/06/04	1	13.80	0	0.00	13.80	1	320	0.31%
2019/05/24	0	0.00	2	14.15	14.05	-2	540	-0.37%
2019/05/23	1	14.35	0	0.00	14.20	1	605	0.17%
2019/05/22	2	14.60	20	14.50	14.65	-18	611	-2.94%
2019/05/21	0	0.00	20	14.45	14.45	-20	617	-3.24%
2019/05/13	0	15.40	1	14.75	14.70	-1	738	-0.14%
2019/05/09	0	0.00	1	15.80	15.65	-1	736	-0.14%
2019/04/29	2	16.30	0	0.00	16.35	2	744	0.27%
2019/04/26	0	0.00	9	17.03	16.95	-9	741	-1.21%
2019/04/24	5	17.75	7	17.83	17.70	-2	732	-0.27%
2019/04/17	1	17.90	1	18.30	18.30	0	838	0.00%
2019/04/16	1	17.85	0	0.00	17.85	1	834	0.12%
2019/04/12	1	17.95	0	0.00	17.70	1	869	0.12%
2019/04/10	0	0.00	2	18.25	18.00	-2	898	-0.22%
2019/03/28	0	0.00	3	17.80	17.75	-3	1,039	-0.29%
2019/03/26	2	18.05	0	0.00	18.10	2	1,054	0.19%
2019/03/25	1	18.15	0	0.00	17.85	1	1,068	0.09%
2019/03/21	2	18.40	0	0.00	18.40	2	1,072	0.19%
2019/03/18	7	18.40	1	18.30	18.30	6	1,184	0.51%
2019/03/15	0	0.00	1	18.75	18.75	-1	1,199	-0.08%
2019/03/14	4	18.49	3	18.68	18.70	1	1,208	0.08%
2019/03/13	2	18.45	0	0.00	18.30	2	1,256	0.16%
2019/03/12	0	0.00	1	18.50	18.50	-1	1,347	-0.07%
2019/03/06	1	19.00	0	0.00	19.00	1	1,420	0.07%
2019/03/05	0	0.00	2	19.10	19.10	-2	1,430	-0.14%
2019/03/04	1	19.10	7	19.21	19.10	-6	1,439	-0.42%
2019/02/27	10	19.50	6	19.79	19.30	4	1,452	0.28%
2019/02/26	1	19.25	0	0.00	19.25	1	1,396	0.07%
2019/02/25	0	0.00	5	18.75	18.75	-5	1,378	-0.36%
2019/02/22	10	18.95	11	19.05	18.90	-1	1,445	-0.07%
2019/02/20	0	0.00	11	18.59	18.45	-11	1,403	-0.78%
2019/02/18	1	18.30	0	0.00	18.35	1	1,442	0.07%
2019/02/15	10	18.55	0	0.00	18.20	10	1,442	0.69%
2019/02/14	10	19.30	0	0.00	18.75	10	1,437	0.70%
2019/02/13	0	0.00	3	18.63	19.15	-3	1,376	-0.22%
2019/02/12	5	17.93	0	0.00	18.25	5	1,346	0.37%
2019/02/11	1	17.80	1	17.80	17.85	0	1,352	0.00%
2019/01/25	1	18.05	0	0.00	18.10	1	1,368	0.07%
2019/01/16	1	18.30	0	0.00	18.30	1	1,385	0.07%
2019/01/11	7	19.03	9	18.97	18.60	-2	1,387	-0.14%
2019/01/10	0	0.00	1	18.00	18.45	-1	1,309	-0.08%
2019/01/07	1	17.50	0	0.00	17.50	1	1,279	0.08%
2019/01/04	3	17.10	0	0.00	17.05	3	1,269	0.24%
2018/12/26	2	18.45	0	0.00	17.75	2	1,259	0.16%
2018/12/25	0	0.00	2	18.45	18.30	-2	1,235	-0.16%
2018/12/24	4	17.74	2	18.03	18.45	2	1,170	0.17%
2018/12/20	0	0.00	5	16.70	16.60	-5	1,120	-0.45%
2018/12/17	0	0.00	2	18.30	18.00	-2	1,093	-0.18%
2018/12/13	1	19.60	0	0.00	18.65	1	1,082	0.09%
2018/12/12	0	0.00	2	18.75	18.70	-2	1,041	-0.19%
2018/12/11	7	18.93	3	18.78	18.75	4	1,026	0.39%
2018/12/10	2	18.05	6	18.24	18.50	-4	967	-0.41%
2018/12/05	6	18.73	6	18.64	19.00	0	879	0.00%
2018/12/04	5	18.54	16	18.43	18.25	-11	799	-1.38%
2018/12/03	14	18.18	2	18.25	18.50	12	773	1.55%
2018/11/29	0	0.00	1	17.35	17.15	-1	727	-0.14%
2018/11/27	1	17.40	0	0.00	17.40	1	707	0.14%
2018/11/26	2	17.50	4	17.28	17.40	-2	694	-0.29%
2018/11/23	5	17.27	0	0.00	17.35	5	665	0.75%
2018/11/22	0	0.00	2	16.75	16.60	-2	584	-0.34%
2018/11/21	7	16.91	5	16.97	16.90	2	567	0.35%
2018/11/20	1	16.10	1	16.35	16.60	0	496	0.00%
2018/11/19	1	16.35	4	16.26	16.45	-3	485	-0.62%
2018/11/16	8	16.08	5	16.09	15.90	3	465	0.64%
2018/11/15	0	0.00	4	15.18	15.40	-4	428	-0.93%
2018/11/13	5	14.21	0	0.00	14.45	5	412	1.21%
2018/11/09	2	14.65	0	0.00	14.55	2	407	0.49%
2018/11/08	0	0.00	3	15.28	14.70	-3	408	-0.73%
2018/11/07	2	14.40	0	0.00	14.55	2	406	0.49%
2018/11/06	2	14.68	0	0.00	14.10	2	443	0.45%
2018/10/31	0	0.00	2	14.05	14.00	-2	451	-0.44%
2018/10/29	2	13.40	0	0.00	13.45	2	457	0.44%
2018/10/24	0	0.00	3	15.60	15.15	-3	462	-0.65%
2018/10/22	3	16.10	0	0.00	16.10	3	475	0.63%
2018/10/09	6	16.75	1	17.20	16.45	5	560	0.89%
2018/10/05	2	18.60	0	0.00	17.55	2	750	0.27%
2018/09/27	0	0.00	1	19.15	18.85	-1	874	-0.11%
2018/09/20	1	18.90	0	0.00	19.05	1	1,022	0.10%
2018/09/03	0	0.00	1	20.45	20.40	-1	2,131	-0.05%
2018/08/27	0	0.00	7	20.78	20.75	-7	2,412	-0.29%
2018/08/22	6	20.22	0	0.00	20.35	6	2,442	0.25%
2018/08/15	0	0.00	1	20.15	20.20	-1	2,588	-0.04%
2018/08/14	0	0.00	2	20.05	20.55	-2	2,599	-0.08%
2018/08/13	5	19.80	3	21.00	19.80	2	2,603	0.08%
2018/08/07	1	22.65	1	22.60	22.65	0	2,567	0.00%
2018/08/06	1	23.00	1	22.70	22.70	0	2,598	0.00%
2018/08/02	0	0.00	1	22.90	22.90	-1	2,647	-0.04%
2018/08/01	0	0.00	1	22.80	22.95	-1	2,643	-0.04%
2018/07/31	1	22.70	1	22.55	22.60	0	2,646	0.00%
2018/07/30	1	22.20	0	0.00	22.35	1	2,678	0.04%
2018/07/26	2	23.20	0	0.00	22.95	2	2,660	0.08%
2018/07/24	3	22.73	2	22.95	22.80	1	2,612	0.04%
2018/07/19	1	23.35	0	0.00	23.40	1	2,622	0.04%
2018/07/17	1	24.15	5	24.65	23.85	-4	2,673	-0.15%
2018/07/16	7	24.60	0	0.00	24.40	7	2,658	0.26%
2018/07/13	0	0.00	3	24.80	25.40	-3	2,611	-0.11%
2018/07/12	1	23.60	0	0.00	23.95	1	2,461	0.04%
2018/07/09	1	23.00	1	22.85	22.70	0	2,417	0.00%
2018/07/06	2	23.00	3	22.75	22.80	-1	2,416	-0.04%
2018/07/05	1	23.50	0	0.00	23.15	1	2,400	0.04%
2018/07/03	3	26.20	0	0.00	24.50	3	2,392	0.13%
2018/07/02	1	25.65	0	0.00	24.70	1	2,327	0.04%
2018/06/29	0	0.00	1	24.70	24.25	-1	2,296	-0.04%
2018/06/28	1	24.25	0	0.00	24.15	1	2,342	0.04%
2018/06/27	0	0.00	2	24.75	24.80	-2	2,361	-0.08%
2018/06/25	1	24.05	14	24.08	23.80	-13	2,321	-0.56%
2018/06/22	3	24.38	0	0.00	24.25	3	2,333	0.13%
2018/06/21	1	25.35	1	24.90	24.90	0	2,327	0.00%
2018/06/19	1	25.70	8	26.34	25.30	-7	2,297	-0.30%
2018/06/15	6	27.93	0	0.00	27.00	6	2,283	0.26%
2018/06/14	10	28.40	21	28.30	27.20	-11	2,265	-0.49%
2018/06/13	2	28.05	4	28.20	27.85	-2	2,215	-0.09%
2018/06/12	5	29.74	1	28.50	29.50	4	2,090	0.19%
2018/06/11	20	27.86	4	27.84	27.50	16	1,835	0.87%
2018/06/08	0	0.00	6	26.70	27.35	-6	1,631	-0.37%
2018/06/07	2	24.98	4	24.39	24.90	-2	1,526	-0.13%
2018/05/30	0	0.00	2	22.50	22.90	-2	1,795	-0.11%
2018/05/29	2	23.23	50	23.20	23.10	-48	1,795	-2.67%
2018/05/28	2	23.28	0	0.00	23.45	2	1,796	0.11%
2018/05/25	58	24.08	12	24.22	23.65	46	1,795	2.56%
2018/05/24	1	22.60	3	23.77	23.45	-2	1,776	-0.11%
2018/05/23	0	0.00	2	22.30	22.25	-2	1,757	-0.11%
2018/05/22	1	22.25	0	0.00	22.25	1	1,763	0.06%
2018/05/21	1	22.00	0	0.00	22.35	1	1,767	0.06%
2018/05/15	3	22.85	0	0.00	22.05	3	1,903	0.16%
2018/05/14	0	0.00	2	22.80	22.80	-2	1,928	-0.10%
2018/04/24	0	0.00	5	20.53	20.20	-5	2,084	-0.24%
2018/04/17	2	23.55	2	23.80	23.75	0	2,032	0.00%
2018/04/12	2	23.50	0	0.00	23.20	2	2,081	0.10%
2018/04/03	1	23.35	0	0.00	23.10	1	2,107	0.05%
2018/03/31	1	24.45	2	24.88	24.30	-1	2,112	-0.05%
2018/03/30	1	24.60	1	24.35	24.60	0	2,073	0.00%
2018/03/28	10	23.65	0	0.00	23.70	10	2,051	0.49%
2018/03/27	0	0.00	2	24.28	24.40	-2	2,053	-0.10%
2018/03/26	0	0.00	1	23.45	23.45	-1	2,045	-0.05%
2018/03/23	0	0.00	1	23.10	23.10	-1	2,039	-0.05%
2018/03/21	0	0.00	2	24.20	24.45	-2	2,034	-0.10%
2018/03/19	2	24.20	0	0.00	24.20	2	2,029	0.10%
2018/03/16	2	24.55	0	0.00	24.55	2	2,030	0.10%
2018/03/15	1	25.05	0	0.00	25.15	1	2,021	0.05%
2018/03/14	0	0.00	1	25.70	25.50	-1	2,026	-0.05%
2018/03/12	2	24.40	2	24.55	24.65	0	1,932	0.00%
2018/03/09	3	25.33	14	25.01	25.00	-11	1,901	-0.58%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/02/26	1	21.90	0	0.00	21.55	1	1,850	0.05%
2018/02/23	10	21.35	10	21.30	21.50	0	1,892	0.00%
2018/02/22	0	0.00	1	20.40	20.40	-1	2,041	-0.05%
2018/02/09	10	18.60	4	18.70	18.65	6	2,805	0.21%
2018/02/07	1	21.70	0	0.00	21.30	1	2,796	0.04%
2018/02/02	2	24.50	1	24.45	23.70	1	2,854	0.04%
2018/01/31	1	22.85	0	0.00	23.10	1	2,968	0.03%
2018/01/30	4	24.08	5	23.82	23.10	-1	3,051	-0.03%
2018/01/29	0	0.00	6	24.13	23.80	-6	3,293	-0.18%
2018/01/26	8	23.54	1	23.95	24.55	7	3,259	0.21%
2018/01/25	0	0.00	2	22.40	22.35	-2	3,209	-0.06%
2018/01/19	1	22.55	0	0.00	22.50	1	3,576	0.03%
2018/01/16	0	0.00	1	22.90	22.90	-1	4,281	-0.02%
2018/01/15	0	0.00	1	22.40	22.40	-1	4,364	-0.02%
2018/01/10	1	21.80	0	0.00	22.50	1	4,988	0.02%
2018/01/09	4	22.75	0	0.00	22.05	4	5,172	0.08%
2018/01/08	1	23.40	0	0.00	23.20	1	5,521	0.02%
2018/01/03	0	0.00	1	24.20	24.10	-1	6,109	-0.02%