金居 (8358)-國票-台中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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

金居 (8358)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	1	66.90	10	67.40	67.50	-9	7,324	-0.12%
2024/05/30	1	67.50	4	68.30	67.40	-3	7,298	-0.04%
2024/05/29	0	0.00	1	69.80	69.40	-1	7,228	-0.01%
2024/05/28	0	0.00	1.1	70.88	70.60	-1.1	7,183	-0.02%
2024/05/27	6	71.40	3.1	70.66	70.40	2.9	7,097	0.04%
2024/05/24	11	68.64	12	69.53	70.20	-1	6,999	-0.01%
2024/05/23	4.2	69.33	2	69.25	69.00	2.2	6,910	0.03%
2024/05/22	10	70.79	4	70.77	70.70	6	6,758	0.09%
2024/05/21	36	71.89	29	73.07	71.60	7	6,625	0.11%
2024/05/20	12.1	71.44	14	71.21	71.50	-1.9	6,136	-0.03%
2024/05/17	3	68.83	2.9	69.27	69.20	0.1	5,822	0.00%
2024/05/16	100.1	71.61	99.1	71.33	70.20	1	5,751	0.02%
2024/05/15	22	67.73	23	67.80	69.00	-1	5,358	-0.02%
2024/05/14	4	64.40	6	64.90	64.80	-2	5,009	-0.04%
2024/05/13	5	63.70	5	64.70	63.90	0	4,976	0.00%
2024/05/10	0	0.00	5	64.90	65.30	-5	4,921	-0.10%
2024/05/09	5	63.70	0	0.00	63.40	5	4,866	0.10%
2024/05/06	3	64.00	3	66.00	64.00	0	4,826	0.00%
2024/05/03	7	66.44	13	65.90	65.40	-6	4,789	-0.13%
2024/05/02	0	0.00	1	65.80	65.80	-1	4,674	-0.02%
2024/04/30	17	66.28	3	65.40	65.30	14	4,648	0.30%
2024/04/29	5	65.74	5	65.90	65.90	0	4,610	0.00%
2024/04/26	5	64.18	10	64.43	64.60	-5	4,595	-0.11%
2024/04/19	5	63.50	1	62.10	62.30	4	4,411	0.09%
2024/04/18	14	63.59	14	64.36	64.10	0	4,358	0.00%
2024/04/17	1	64.40	0	0.00	64.40	1	4,311	0.02%
2024/04/16	3.2	64.51	3	63.67	62.50	0.2	4,254	0.00%
2024/04/15	5	66.60	3	68.03	65.30	2	4,169	0.05%
2024/04/12	33	68.56	27	68.36	67.20	6	3,954	0.15%
2024/04/11	12	67.18	21	67.65	67.20	-9	3,653	-0.25%
2024/04/10	5	67.12	9	66.97	66.00	-4	3,458	-0.12%
2024/04/09	37.3	67.13	51	67.82	66.80	-13.8	3,309	-0.42%
2024/04/08	21.6	65.80	12.5	65.37	65.50	9.1	2,837	0.32%
2024/04/03	2	63.50	2	64.20	64.20	0	2,583	0.00%
2024/04/02	20.4	64.33	27	64.94	64.20	-6.6	2,408	-0.27%
2024/04/01	2	59.80	12	61.68	62.70	-10	1,963	-0.51%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	57.60	0	0.00	57.50	1	1,692	0.06%
2024/03/25	2	59.60	2	59.00	58.60	0	1,715	0.00%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/21	1.2	59.58	1	59.30	59.30	0.2	1,729	0.01%
2024/03/20	1.2	58.66	0	0.00	59.30	1.2	1,740	0.07%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	1	58.60	0	0.00	58.30	1	1,794	0.06%
2024/03/05	1	59.50	0	0.00	58.80	1	1,897	0.05%
2024/03/04	5	59.30	0	0.00	59.30	5	1,929	0.26%
2024/02/26	0	60.30	0	0.00	60.10	0	2,185	0.00%
2024/02/23	0.2	61.00	0	0.00	59.90	0.2	2,196	0.01%
2024/02/22	0	0.00	1	61.10	60.70	-1	2,216	-0.05%
2024/02/21	5	61.70	0	0.00	61.50	5	2,242	0.22%
2024/02/20	1	61.70	0	0.00	61.60	1	2,275	0.04%
2024/02/19	1	63.70	1	62.50	62.50	0	2,263	0.00%
2024/02/16	5	59.40	18	60.16	63.50	-13	2,226	-0.58%
2024/02/15	0	0.00	2	58.80	58.90	-2	2,041	-0.10%
2024/02/05	1.3	60.08	0	0.00	59.70	1.3	2,092	0.06%
2024/01/25	5	60.20	5	61.20	59.90	0	2,295	0.00%
2024/01/23	0	0.00	3	60.30	60.40	-3	2,426	-0.12%
2024/01/17	0	0.00	1	59.50	58.10	-1	2,785	-0.04%
2024/01/15	14	59.80	0	0.00	59.10	14	2,850	0.49%
2023/12/29	2	60.60	0	0.00	60.60	2	3,957	0.05%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/26	5	60.20	0	0.00	60.20	5	4,851	0.10%
2023/12/22	2	61.00	2	60.50	60.50	0	4,908	0.00%
2023/12/21	6	61.05	7	60.44	60.40	-1	4,954	-0.02%
2023/12/19	0	0.00	20	59.80	59.80	-20	4,993	-0.40%
2023/12/13	1	62.00	0	0.00	61.80	1	5,302	0.02%
2023/12/07	5	62.10	6	62.50	61.60	-1	5,764	-0.02%
2023/12/06	0	0.00	1	62.40	62.50	-1	5,971	-0.02%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/01	10	62.10	4	62.15	62.60	6	6,619	0.09%
2023/11/30	13	62.06	5	62.20	62.20	8	7,389	0.11%
2023/11/29	3	61.37	0	0.00	61.50	3	7,551	0.04%
2023/11/28	5	60.00	5	61.20	61.40	0	7,723	0.00%
2023/11/23	13	62.20	17	62.67	61.50	-4	8,993	-0.04%
2023/11/21	0	0.00	5	61.20	60.40	-5	8,887	-0.06%
2023/11/20	2	59.80	6	60.10	60.80	-4	8,988	-0.04%
2023/11/17	5	59.10	0	0.00	59.10	5	9,095	0.05%
2023/11/16	1	59.20	1	60.00	59.50	0	9,282	0.00%
2023/11/15	1	59.60	0	0.00	59.30	1	9,508	0.01%
2023/11/13	0	0.00	10	60.00	59.20	-10	10,039	-0.10%
2023/11/08	20	61.50	10	60.80	60.80	10	10,744	0.09%
2023/11/06	0	0.00	7	61.57	62.10	-7	10,844	-0.06%
2023/11/03	5	60.40	0	0.00	60.50	5	10,857	0.05%
2023/11/02	0	0.00	1	61.10	60.40	-1	10,931	-0.01%
2023/11/01	3	59.00	3	59.20	59.00	0	10,977	0.00%
2023/10/31	5	60.00	0	0.00	58.40	5	11,027	0.05%
2023/10/30	11	61.01	5	61.00	60.90	6	11,180	0.05%
2023/10/27	13	60.55	8	61.09	60.20	5	11,313	0.04%
2023/10/26	2	61.85	2	61.65	61.10	0	11,743	0.00%
2023/10/25	0	0.00	1	64.70	65.00	-1	12,206	-0.01%
2023/10/24	1	63.70	1	62.80	64.20	0	12,992	0.00%
2023/10/23	2	63.00	3	64.60	63.00	-1	13,942	-0.01%
2023/10/20	7	62.53	4	61.40	63.00	3	14,815	0.02%
2023/10/18	7	66.87	3	64.17	64.00	4	14,777	0.03%
2023/10/16	0	0.00	1	67.10	67.10	-1	14,788	-0.01%
2023/10/12	7	67.43	9	68.49	68.70	-2	14,865	-0.01%
2023/10/11	16.3	67.60	14	68.73	67.20	2.3	14,932	0.02%
2023/10/06	0	0.00	3	68.07	67.50	-3	14,829	-0.02%
2023/10/04	5	68.36	5	68.42	68.40	0	14,858	0.00%
2023/10/03	2	68.60	8.5	68.47	68.40	-6.5	14,680	-0.04%
2023/10/02	0	0.00	10	64.62	66.90	-10	14,427	-0.07%
2023/09/28	3	62.20	1	61.80	61.80	2	14,264	0.01%
2023/09/26	1	62.60	2	62.10	61.60	-1	14,382	-0.01%
2023/09/22	2	63.10	3	62.50	63.20	-1	14,466	-0.01%
2023/09/21	4	62.13	2	62.45	62.50	2	14,478	0.01%
2023/09/20	1	61.40	1	62.60	61.70	0	14,478	0.00%
2023/09/19	7	63.54	1	62.70	62.40	6	14,567	0.04%
2023/09/18	4	64.00	4	64.10	64.00	0	14,654	0.00%
2023/09/15	0	0.00	5	67.50	66.60	-5	15,118	-0.03%
2023/09/14	2	66.20	0	0.00	66.80	2	15,209	0.01%
2023/09/13	0	0.00	1	65.20	65.00	-1	15,083	-0.01%
2023/09/12	5	66.00	2	65.75	65.20	3	15,044	0.02%
2023/09/11	12	66.26	8	66.16	65.00	4	14,948	0.03%
2023/09/08	7	68.01	10	68.86	68.40	-3	14,761	-0.02%
2023/09/07	4	69.00	12	68.78	69.00	-8	14,747	-0.05%
2023/09/06	18	70.71	18	70.24	69.80	0	14,736	0.00%
2023/09/05	40	70.69	33	70.63	70.60	7	14,622	0.05%
2023/09/04	18	68.13	16	68.29	68.10	2	13,907	0.01%
2023/09/01	6	66.87	7	68.06	66.30	-1	13,906	-0.01%
2023/08/31	30	69.35	30	69.17	68.80	0	14,025	0.00%
2023/08/30	8.3	67.97	14	67.76	68.30	-5.7	13,475	-0.04%
2023/08/29	2	64.20	8	66.04	66.40	-6	13,009	-0.05%
2023/08/28	1	63.00	0	0.00	63.40	1	12,798	0.01%
2023/08/25	2	64.55	2	64.00	64.30	0	12,830	0.00%
2023/08/24	4	65.58	4	64.73	64.50	0	12,777	0.00%
2023/08/23	11	65.15	12	65.39	64.60	-1	12,668	-0.01%
2023/08/22	5	65.80	5	66.52	64.50	0	12,588	0.00%
2023/08/21	2	65.65	1	63.60	65.80	1	12,422	0.01%
2023/08/18	13	64.50	14	65.76	64.20	-1	12,213	-0.01%
2023/08/17	13	64.91	8	65.18	65.60	5	12,012	0.04%
2023/08/16	8	61.88	12	63.38	64.50	-4	11,781	-0.03%
2023/08/15	12	60.93	10	60.00	61.90	2	11,231	0.02%
2023/08/14	0	0.00	1	56.60	56.30	-1	11,076	-0.01%
2023/08/08	7	62.93	10	62.06	61.90	-3	10,878	-0.03%
2023/08/04	1	62.40	1	62.80	62.30	0	10,768	0.00%
2023/08/02	10.3	64.68	11	64.61	62.70	-0.7	10,710	-0.01%
2023/08/01	9	64.18	7	63.83	63.60	2	10,508	0.02%
2023/07/31	64	69.94	63	69.77	64.50	1	10,379	0.01%
2023/07/28	42	69.36	43	69.16	69.60	-1	9,839	-0.01%
2023/07/27	68	68.44	52	68.33	67.50	16	9,214	0.17%
2023/07/26	32	67.16	36.3	68.48	65.80	-4.3	8,371	-0.05%
2023/07/25	27	65.11	48.5	65.41	66.80	-21.5	7,406	-0.29%
2023/07/24	1	60.90	19	60.29	60.80	-18	6,496	-0.28%
2023/07/21	2	61.30	0	0.00	60.80	2	6,468	0.03%
2023/07/20	15	61.57	18	61.96	61.60	-3	6,462	-0.05%
2023/07/19	1	60.20	32	60.48	59.70	-31	6,335	-0.49%
2023/07/18	10	61.89	6	61.90	60.80	4	6,304	0.06%
2023/07/17	2	62.05	0	0.00	62.00	2	6,244	0.03%
2023/07/14	52	62.08	32	62.88	62.00	20	6,194	0.32%
2023/07/13	10	61.56	5	61.42	61.00	5	5,970	0.08%
2023/07/12	5	59.80	7	60.11	60.20	-2	5,784	-0.03%
2023/07/11	11	56.60	8	56.41	57.70	3	5,611	0.05%
2023/07/10	1	56.20	0	0.00	56.00	1	5,591	0.02%
2023/07/07	1	58.10	0	0.00	57.60	1	5,553	0.02%
2023/07/06	7	62.54	43	62.69	62.40	-36	5,441	-0.66%
2023/07/05	5	62.56	7	62.33	63.00	-2	5,368	-0.04%
2023/07/04	8	62.38	3	62.43	62.40	5	5,278	0.09%
2023/07/03	23	62.03	5	62.40	62.30	18	5,211	0.35%
2023/06/28	11	61.15	6	61.08	60.00	5	5,085	0.10%
2023/06/27	7	62.40	7	60.76	60.60	0	5,088	0.00%
2023/06/26	25	64.72	12	64.36	63.90	13	4,952	0.26%
2023/06/21	43	65.04	50	65.16	65.00	-7	4,791	-0.15%
2023/06/20	6	61.48	9	61.93	61.20	-3	4,288	-0.07%
2023/06/19	0	0.00	2	59.85	59.80	-2	4,168	-0.05%
2023/06/16	1	60.50	2	60.20	60.10	-1	4,175	-0.02%
2023/06/15	5	61.04	4	61.58	61.10	1	4,216	0.02%
2023/06/14	1	61.00	3	61.03	60.80	-2	4,207	-0.05%
2023/06/13	3	61.40	3	62.80	61.30	0	4,248	0.00%
2023/06/12	7.4	61.98	4	61.43	61.80	3.4	4,180	0.08%
2023/06/09	9	63.18	8	62.35	63.30	1	4,033	0.02%
2023/06/08	6.2	60.87	5	60.60	60.80	1.2	3,779	0.03%
2023/06/07	17	60.19	20	60.94	61.60	-3	3,720	-0.08%
2023/06/06	18	60.16	23	60.96	60.00	-5	3,521	-0.14%
2023/06/05	17	59.12	15	59.03	58.90	2	3,214	0.06%
2023/06/02	1	57.80	0	0.00	57.80	1	3,151	0.03%
2023/06/01	0	0.00	2	57.20	57.20	-2	3,163	-0.06%
2023/05/31	6	58.02	6	57.53	57.50	0	3,194	0.00%
2023/05/30	2	57.15	1	56.90	56.70	1	3,152	0.03%
2023/05/29	2	56.80	0	0.00	56.80	2	3,218	0.06%
2023/05/25	8	57.63	0	0.00	57.30	8	3,341	0.24%
2023/05/24	2	56.80	0	0.00	56.80	2	3,360	0.06%
2023/05/22	10	57.50	5	56.20	57.00	5	3,606	0.14%
2023/05/19	5	55.10	0	0.00	55.10	5	3,623	0.14%
2023/05/18	2	55.50	3	55.17	55.20	-1	3,750	-0.03%
2023/05/12	0	0.00	10	53.50	54.10	-10	4,039	-0.25%
2023/05/08	1	55.60	7	56.40	55.60	-6	4,446	-0.13%
2023/05/05	3	54.77	3	55.13	55.50	0	4,475	0.00%
2023/05/02	7	55.19	1	55.40	55.20	6	5,159	0.12%
2023/04/28	6	54.97	1	55.40	54.80	5	5,471	0.09%
2023/04/17	11	61.06	1	61.60	60.90	10	7,183	0.14%
2023/04/14	6	61.08	3	61.13	60.90	3	7,381	0.04%
2023/04/13	1	60.30	0	0.00	60.40	1	7,369	0.01%
2023/04/11	2	60.65	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	1	60.90	61.40	-1	7,302	-0.01%
2023/03/31	1	60.10	1	60.30	60.10	0	7,273	0.00%
2023/03/30	1.1	59.73	2	59.80	59.80	-0.9	7,275	-0.01%
2023/03/29	2	59.50	1	60.30	59.70	1	7,286	0.01%
2023/03/27	0	0.00	12	60.74	60.80	-12	7,256	-0.17%
2023/03/24	0	0.00	8	60.70	61.10	-8	7,282	-0.11%
2023/03/23	8	60.20	0	0.00	59.90	8	7,258	0.11%
2023/03/22	10	61.20	15	61.62	62.00	-5	7,190	-0.07%
2023/03/21	9	59.80	8	60.30	60.10	1	7,257	0.01%
2023/03/20	4	58.30	0	0.00	58.60	4	7,338	0.05%
2023/03/17	0	0.00	3	59.00	59.20	-3	7,294	-0.04%
2023/03/16	3	58.20	0	0.00	58.50	3	7,311	0.04%
2023/03/15	5	60.10	0	0.00	60.00	5	7,329	0.07%
2023/03/14	0	0.00	2	61.70	60.60	-2	7,398	-0.03%
2023/03/13	2	61.60	0	0.00	61.90	2	7,527	0.03%
2023/03/10	1	62.40	2	61.80	62.10	-1	7,674	-0.01%
2023/03/07	0	0.00	1	64.00	63.90	-1	8,237	-0.01%
2023/03/06	4	64.23	5	64.10	64.20	-1	8,246	-0.01%
2023/03/03	0	0.00	7	63.61	63.50	-7	8,274	-0.08%
2023/03/02	7	63.03	22	63.30	63.20	-15	8,317	-0.18%
2023/03/01	10	62.00	20	63.30	62.90	-10	8,563	-0.12%
2023/02/24	2.1	63.14	0	0.00	62.80	2.1	8,563	0.02%
2023/02/23	37	62.98	0	0.00	62.80	37	8,536	0.43%
2023/02/22	0	0.00	2	64.00	63.80	-2	8,545	-0.02%
2023/02/21	2	64.20	0	0.00	64.80	2	8,565	0.02%
2023/02/20	2	64.60	2	64.45	64.60	0	8,532	0.00%
2023/02/17	1	66.10	0	66.50	66.00	1	8,545	0.01%
2023/02/16	0	0.00	0	67.00	67.50	0	8,760	0.00%
2023/02/15	2	64.50	0	0.00	64.70	2	8,733	0.02%
2023/02/14	0	0.00	5	64.40	64.50	-5	8,745	-0.06%
2023/02/13	5.1	63.80	0	0.00	63.80	5.1	8,822	0.06%
2023/02/10	5	64.40	6	64.35	64.20	-1	9,008	-0.01%
2023/02/09	0	0.00	0	67.20	67.20	0	9,288	0.00%
2023/02/08	8	68.41	7	69.21	67.90	1	9,373	0.01%
2023/02/07	2	67.20	3.1	67.11	68.00	-1.1	9,417	-0.01%
2023/02/06	1.1	66.60	0	0.00	67.00	1.1	9,664	0.01%
2023/02/02	1	67.30	1	67.00	67.00	0	10,287	0.00%
2023/02/01	12	67.38	17	67.91	67.40	-5	10,251	-0.05%
2023/01/31	29	66.03	40	65.05	65.70	-11	9,979	-0.11%
2023/01/30	3	62.40	21	64.31	65.00	-18	9,923	-0.18%
2023/01/17	12	60.26	12	59.82	59.90	0	9,663	0.00%
2023/01/16	8	59.65	17	59.48	58.90	-9	9,501	-0.09%
2023/01/12	0	0.00	1	58.80	58.60	-1	9,133	-0.01%
2023/01/11	3	58.77	1	58.40	58.40	2	9,020	0.02%
2023/01/10	5	59.54	0	59.20	58.40	5	8,905	0.06%
2023/01/09	25	58.46	10	58.79	58.70	15	8,654	0.17%
2023/01/06	4	55.90	5	56.90	57.30	-1	8,280	-0.01%
2023/01/05	1	56.10	11	56.14	55.40	-10	8,005	-0.12%
2023/01/04	1	56.60	0	0.00	57.00	1	7,697	0.01%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/23	1	51.40	0	0.00	51.30	1	7,458	0.01%
2022/12/19	1	53.50	2	53.70	53.00	-1	7,378	-0.01%
2022/12/16	1	54.60	0	0.00	54.40	1	7,359	0.01%
2022/12/12	0	0.00	1	54.30	55.50	-1	7,108	-0.01%
2022/12/09	1	53.80	0	0.00	53.50	1	6,984	0.01%
2022/12/08	1	54.60	2	54.10	54.40	-1	6,943	-0.01%
2022/12/07	3	52.67	0	0.00	53.30	3	6,879	0.04%
2022/12/06	2	54.60	0	0.00	54.70	2	6,762	0.03%
2022/12/05	4	56.35	4	57.20	56.30	0	6,642	0.00%
2022/12/02	10	58.40	1	58.10	58.40	9	6,480	0.14%
2022/12/01	8	56.44	9	56.83	59.00	-1	6,298	-0.02%
2022/11/30	0	0.00	7	52.50	54.50	-7	5,868	-0.12%
2022/11/29	2	51.00	0	0.00	51.60	2	5,662	0.04%
2022/11/28	1	51.00	1	51.80	51.80	0	5,630	0.00%
2022/11/25	1	51.50	0	0.00	51.10	1	5,600	0.02%
2022/11/23	1	53.10	11	53.15	52.90	-10	5,432	-0.18%
2022/11/22	2	51.80	8	51.65	50.90	-6	5,156	-0.12%
2022/11/21	7	50.69	0	0.00	50.80	7	5,109	0.14%
2022/11/18	7	51.83	0.1	52.90	51.60	6.9	5,061	0.14%
2022/11/17	1	52.00	2	52.10	51.80	-1	4,910	-0.02%
2022/11/16	12.1	51.84	4	52.33	52.00	8.1	4,802	0.17%
2022/11/15	3	51.97	23	52.00	52.30	-20	4,707	-0.42%
2022/11/14	3	51.10	7	51.21	51.60	-4	4,510	-0.09%
2022/11/11	7	49.64	0	0.00	48.55	7	4,177	0.17%
2022/11/10	2	48.53	0	0.00	48.50	2	4,045	0.05%
2022/11/09	28	49.56	19	49.56	49.60	9	3,940	0.23%
2022/11/08	13	49.44	18	50.41	49.30	-5	3,814	-0.13%
2022/11/07	13	51.54	18	50.50	50.50	-5	3,587	-0.14%
2022/11/04	3	47.22	2	47.20	47.60	1	3,173	0.03%
2022/11/03	12	47.35	12	46.60	47.65	0	3,014	0.00%
2022/11/02	16	47.05	12	46.59	47.10	4	2,855	0.14%
2022/11/01	23	45.20	16.6	45.43	46.50	6.5	2,519	0.26%
2022/10/31	8	41.59	9.9	43.12	43.60	-1.9	1,885	-0.10%
2022/10/28	0	0.00	2	40.10	39.65	-2	1,655	-0.12%
2022/10/27	0	0.00	8	39.44	39.80	-8	1,532	-0.52%
2022/10/26	5	37.95	2	39.30	37.50	3	1,470	0.20%
2022/10/25	0	0.00	3	38.53	38.00	-3	1,311	-0.23%
2022/10/24	1	37.45	0	0.00	36.90	1	1,270	0.08%
2022/10/19	0	0.00	1	38.25	38.00	-1	1,359	-0.07%
2022/10/14	1	36.10	0	0.00	36.15	1	1,732	0.06%
2022/10/11	0	0.00	1	36.90	36.85	-1	1,839	-0.05%
2022/09/30	1	36.40	0	0.00	37.85	1	2,101	0.05%
2022/09/29	1	35.90	0	0.00	36.65	1	2,108	0.05%
2022/09/28	0	0.00	1	35.80	35.35	-1	2,122	-0.05%
2022/09/21	1	39.90	0	0.00	39.05	1	2,253	0.04%
2022/09/19	1	41.10	0	0.00	40.35	1	2,274	0.04%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/06	0	0.00	3	40.30	40.30	-3	2,502	-0.12%
2022/09/05	4.2	41.51	0	0.00	40.70	4.2	2,499	0.17%
2022/09/01	0	0.00	6	42.50	42.25	-6	2,489	-0.24%
2022/08/29	6	42.25	0	0.00	42.15	6	2,473	0.24%
2022/08/26	2	43.73	0	0.00	43.60	2	2,463	0.08%
2022/08/24	0	0.00	2	42.85	42.80	-2	2,441	-0.08%
2022/08/22	0.2	43.50	0	0.00	43.35	0.2	2,499	0.01%
2022/08/18	15	43.63	0	0.00	43.95	15	2,511	0.60%
2022/08/15	2	43.20	0	0.00	43.40	2	2,519	0.08%
2022/08/12	0	0.00	0.3	42.81	43.05	-0.3	2,522	-0.01%
2022/08/11	1	41.70	1	41.95	41.95	0	2,507	0.00%
2022/08/08	0.3	41.35	1	41.25	41.30	-0.7	2,521	-0.03%
2022/08/05	0	0.00	2	41.20	40.80	-2	2,520	-0.08%
2022/08/04	12	40.00	2	39.90	40.40	10	2,527	0.40%
2022/08/03	0	0.00	10	40.65	40.45	-10	2,530	-0.40%
2022/08/02	4.2	41.16	10	41.00	40.80	-5.9	2,548	-0.23%
2022/08/01	2	42.20	10	42.05	42.15	-8	2,531	-0.32%
2022/07/29	2	42.70	0	0.00	42.35	2	2,530	0.08%
2022/07/28	3	42.73	2	43.70	42.60	1	2,524	0.04%
2022/07/26	1.5	43.99	11	43.15	43.15	-9.5	2,513	-0.38%
2022/07/25	1	46.20	1	44.80	44.80	0	2,499	0.00%
2022/07/22	14	46.06	4	46.94	46.65	10	2,492	0.40%
2022/07/21	13	45.28	3	44.03	46.65	10	2,306	0.43%
2022/07/14	0	0.00	4	45.20	45.10	-4	2,175	-0.18%
2022/07/12	1	43.50	0	0.00	41.95	1	2,114	0.05%
2022/07/11	2	44.00	0	0.00	44.20	2	2,063	0.10%
2022/07/08	2	46.00	5	46.25	46.00	-3	2,033	-0.15%
2022/07/07	5	44.00	1	45.15	45.10	4	2,001	0.20%
2022/07/06	5	44.10	0	0.00	44.00	5	1,992	0.25%
2022/07/05	3	45.22	1	45.55	45.45	2	1,998	0.10%
2022/06/23	0	0.00	3	46.60	47.40	-3	1,794	-0.17%
2022/06/22	1	48.70	0	0.00	47.85	1	1,777	0.06%
2022/06/21	0	0.00	1	49.00	50.00	-1	1,735	-0.06%
2022/06/17	2	51.25	10	52.50	51.30	-8	1,700	-0.47%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/10	5	57.70	0	0.00	57.80	5	1,724	0.29%
2022/06/08	0	0.00	2	57.40	57.00	-2	1,738	-0.12%
2022/06/06	2	57.50	0	0.00	57.50	2	1,766	0.11%
2022/06/01	12	58.41	0	0.00	58.30	12	1,836	0.65%
2022/05/30	2	56.20	1	56.40	58.00	1	1,871	0.05%
2022/05/24	4	54.93	0	0.00	55.00	4	2,197	0.18%
2022/05/23	2	56.50	1	56.40	56.10	1	2,307	0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	1	55.80	56.30	-1	2,311	-0.04%
2022/05/18	1	57.10	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	1	56.10	56.70	-1	2,285	-0.04%
2022/05/11	0	0.00	1	56.90	56.90	-1	2,235	-0.04%
2022/05/09	2	57.80	2	57.80	57.50	0	2,252	0.00%
2022/05/06	3	58.73	2	59.90	60.40	1	2,244	0.04%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	2	59.40	59.80	-2	2,296	-0.09%
2022/04/29	3	58.30	0	0.00	58.10	3	2,305	0.13%
2022/04/28	5	58.20	0.3	58.00	58.00	4.7	2,300	0.20%
2022/04/27	0.3	57.90	0.3	58.10	59.50	0	2,277	0.00%
2022/04/25	1	60.60	0	0.00	60.50	1	2,256	0.04%
2022/04/22	1	64.60	6	65.22	64.40	-5	2,228	-0.22%
2022/04/21	2	66.80	0	0.00	66.40	2	2,218	0.09%
2022/04/19	0	0.00	3	65.80	65.80	-3	2,257	-0.13%
2022/04/11	0	0.00	1	68.70	68.60	-1	2,456	-0.04%
2022/03/29	1	72.30	2	72.90	72.30	-1	2,965	-0.03%
2022/03/28	2	72.20	0	0.00	72.60	2	3,084	0.06%
2022/03/25	0	0.00	3	73.23	73.00	-3	3,130	-0.10%
2022/03/24	0	0.00	2	72.30	72.50	-2	3,173	-0.06%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	0.00	1	73.00	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	1	71.30	71.40	-1	3,239	-0.03%
2022/03/16	0	0.00	2	69.00	68.80	-2	3,351	-0.06%
2022/03/15	1	69.00	2	68.80	68.80	-1	3,369	-0.03%
2022/03/14	1	70.30	0	0.00	70.60	1	3,381	0.03%
2022/03/10	2	71.30	1	71.70	71.30	1	3,491	0.03%
2022/03/09	0	0.00	2	70.90	70.90	-2	3,527	-0.06%
2022/03/08	1	71.00	0	0.00	70.10	1	3,573	0.03%
2022/03/07	0	0.00	1	71.20	70.90	-1	3,618	-0.03%
2022/03/04	2	73.95	1	74.90	73.30	1	3,643	0.03%
2022/03/03	3	75.13	1	74.50	74.50	2	3,723	0.05%
2022/03/01	1	74.80	0	0.00	75.40	1	3,833	0.03%
2022/02/25	3	75.63	20.1	75.60	75.00	-17.1	3,886	-0.44%
2022/02/24	1	75.10	1	74.50	74.20	0	4,011	0.00%
2022/02/23	0	0.00	1	72.20	74.20	-1	4,011	-0.02%
2022/02/22	1	70.10	0	0.00	70.00	1	3,988	0.03%
2022/02/18	0.2	70.80	0	0.00	70.80	0.2	4,337	0.00%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0.2	71.10	2	70.60	70.70	-1.8	5,953	-0.03%
2022/02/11	0.2	72.30	0	0.00	72.00	0.2	6,038	0.00%
2022/02/10	24	73.07	0	0.00	73.00	24	6,225	0.39%
2022/02/07	1	68.10	3	69.13	69.70	-2	6,412	-0.03%
2022/01/26	0.2	68.00	0	0.00	67.50	0.2	6,444	0.00%
2022/01/24	1	69.10	1.5	69.63	69.80	-0.5	6,667	-0.01%
2022/01/20	1	71.20	2	71.45	71.90	-1	6,844	-0.01%
2022/01/18	1.1	73.95	1	73.50	73.40	0.1	6,994	0.00%
2022/01/17	1	73.80	1	73.90	73.80	0	7,053	0.00%
2022/01/14	2	72.35	1	72.60	73.10	1	7,114	0.01%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	0	0.00	1	72.10	72.20	-1	7,299	-0.01%
2022/01/10	1	73.00	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	74.20	0	0.00	73.50	1	7,675	0.01%
2022/01/04	1.1	77.32	5	77.86	77.30	-3.9	7,696	-0.05%
2022/01/03	1.2	77.42	1	78.30	77.30	0.2	7,732	0.00%
2021/12/30	1	77.30	0	0.00	77.10	1	7,817	0.01%
2021/12/29	1	77.20	14	78.03	78.10	-13	7,940	-0.16%
2021/12/28	6	78.90	6	78.45	77.60	0	8,059	0.00%
2021/12/27	1	77.80	7	77.86	77.60	-6	8,168	-0.07%
2021/12/24	1.2	78.45	3	78.53	78.40	-1.8	8,290	-0.02%
2021/12/23	3	78.27	11	78.56	78.40	-8	8,387	-0.10%
2021/12/22	1	76.60	5.5	76.83	77.10	-4.5	8,527	-0.05%
2021/12/21	0	0.00	1	73.90	75.00	-1	9,313	-0.01%
2021/12/20	3	73.30	5	73.50	73.10	-2	9,674	-0.02%
2021/12/17	1	75.10	20	75.26	74.90	-19	9,822	-0.19%
2021/12/16	20	75.80	7	75.64	75.90	13	9,836	0.13%
2021/12/15	1	75.00	3	75.53	74.80	-2	9,853	-0.02%
2021/12/14	2	75.45	6	75.80	75.20	-4	9,905	-0.04%
2021/12/13	0	0.00	1	74.60	75.10	-1	9,860	-0.01%
2021/12/10	1	74.20	1	74.30	74.40	0	10,038	0.00%
2021/12/09	2	75.65	0	0.00	75.20	2	10,000	0.02%
2021/12/08	7	76.64	2	77.35	76.20	5	10,010	0.05%
2021/12/07	7	77.07	0	0.00	76.60	7	10,001	0.07%
2021/12/03	7	76.02	11	76.55	76.60	-4	10,082	-0.04%
2021/12/02	5	75.60	3	75.90	75.50	2	10,112	0.02%
2021/12/01	5	75.48	10	75.30	75.30	-5	10,105	-0.05%
2021/11/30	5	76.58	2	77.15	76.90	3	10,062	0.03%
2021/11/29	13	75.05	9	76.14	76.30	4	10,057	0.04%
2021/11/26	5.1	76.56	3	77.17	75.90	2.1	9,995	0.02%
2021/11/25	5.2	79.47	4	79.10	78.70	1.2	9,949	0.01%
2021/11/24	17	78.55	15	79.43	79.70	2	9,979	0.02%
2021/11/23	31.5	79.41	16	79.15	78.80	15.5	10,081	0.15%
2021/11/22	6	81.70	9	82.21	83.00	-3	9,931	-0.03%
2021/11/19	4	79.00	4	79.23	79.10	0	9,795	0.00%
2021/11/18	8	78.10	2	78.65	78.10	6	9,812	0.06%
2021/11/17	12	80.20	11	80.95	79.80	1	9,727	0.01%
2021/11/16	41	83.06	13.6	85.45	80.50	27.4	9,651	0.28%
2021/11/15	37.5	81.14	45	81.54	83.90	-7.5	8,911	-0.08%
2021/11/12	1	75.70	2	76.45	76.30	-1	8,640	-0.01%
2021/11/11	4	75.48	0	0.00	75.40	4	8,744	0.05%
2021/11/10	11	75.73	0	0.00	76.10	11	8,994	0.12%
2021/11/09	6	76.77	9	76.32	77.00	-3	9,006	-0.03%
2021/11/08	2	74.70	1	75.70	74.00	1	8,860	0.01%
2021/11/05	1	73.90	0	0.00	74.50	1	8,942	0.01%
2021/11/04	1	75.20	1	75.90	75.20	0	8,981	0.00%
2021/11/03	4	74.20	4	74.83	74.80	0	9,139	0.00%
2021/11/02	1	73.80	1	76.40	73.80	0	9,260	0.00%
2021/11/01	0	0.00	7	76.67	76.90	-7	9,253	-0.08%
2021/10/29	0	0.00	3	74.40	74.70	-3	9,759	-0.03%
2021/10/28	1	74.30	0	0.00	72.60	1	10,246	0.01%
2021/10/27	9	74.84	1	75.50	75.40	8	10,312	0.08%
2021/10/26	4	75.38	5	77.30	74.70	-1	10,317	-0.01%
2021/10/25	6	75.57	0	0.00	75.70	6	10,226	0.06%
2021/10/22	0	0.00	2	74.05	74.20	-2	10,271	-0.02%
2021/10/21	3	75.00	5	74.18	73.10	-2	10,293	-0.02%
2021/10/20	2	74.70	2	75.90	74.70	0	10,274	0.00%
2021/10/19	3	74.13	2	73.30	74.20	1	10,319	0.01%
2021/10/18	2	74.00	6	73.05	74.00	-4	10,566	-0.04%
2021/10/15	19	73.40	20	72.70	73.40	-1	10,569	-0.01%
2021/10/14	32	67.98	2	67.25	68.20	30	10,520	0.29%
2021/10/13	11	66.43	11	66.93	66.50	0	10,558	0.00%
2021/10/12	34	69.13	32	70.60	69.10	2	10,571	0.02%
2021/10/08	33	70.99	34	71.22	71.00	-1	10,617	-0.01%
2021/10/07	35	70.12	34	69.38	70.20	1	10,683	0.01%
2021/10/06	1	69.10	1	69.00	67.90	0	11,044	0.00%
2021/10/05	2	66.65	32	65.60	67.60	-30	11,074	-0.27%
2021/10/04	1	66.10	0	0.00	66.00	1	11,062	0.01%
2021/10/01	2	72.50	4	71.83	71.10	-2	10,969	-0.02%
2021/09/30	7	75.13	5	75.58	75.40	2	10,879	0.02%
2021/09/28	8	82.05	9.1	82.69	80.20	-1.1	10,680	-0.01%
2021/09/27	5	79.46	5	77.82	79.90	0	9,841	0.00%
2021/09/24	1	72.90	12	75.40	75.70	-11	9,525	-0.12%
2021/09/23	1	72.10	1	72.29	73.00	0	9,417	0.00%
2021/09/22	2	71.40	0	0.00	71.50	2	9,438	0.02%
2021/09/17	1	72.80	3	72.93	73.50	-2	9,470	-0.02%
2021/09/16	1	72.60	0	0.00	72.60	1	9,454	0.01%
2021/09/15	5	74.20	1	72.60	71.50	4	9,509	0.04%
2021/09/14	2	71.90	0	0.00	71.50	2	9,469	0.02%
2021/09/13	1	71.70	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	2	72.05	72.70	-2	9,877	-0.02%
2021/09/09	3	71.47	1	72.50	72.20	2	10,071	0.02%
2021/09/08	0	0.00	1	70.00	69.60	-1	10,401	-0.01%
2021/09/07	1	69.70	41	69.61	70.30	-40	11,177	-0.36%
2021/09/06	10	72.20	0	0.00	71.30	10	11,699	0.09%
2021/09/02	10	72.50	0	0.00	71.90	10	12,347	0.08%
2021/09/01	1	73.40	0	0.00	73.70	1	12,590	0.01%
2021/08/30	10	74.50	0	0.00	73.40	10	12,648	0.08%
2021/08/27	13	73.47	6	73.82	73.70	7	12,604	0.06%
2021/08/26	1	71.80	13	72.14	71.70	-12	12,512	-0.10%
2021/08/25	1	68.90	1	70.30	70.50	0	12,632	0.00%
2021/08/24	2	70.40	1	72.80	70.00	1	12,652	0.01%
2021/08/23	2	71.80	0	0.00	71.50	2	12,669	0.02%
2021/08/19	3	70.93	3	70.27	69.30	0	12,867	0.00%
2021/08/18	5	72.42	2	70.30	73.90	3	12,851	0.02%
2021/08/17	13	74.96	13	76.79	73.80	0	12,837	0.00%
2021/08/16	19.1	75.39	6	76.92	74.90	13.1	12,983	0.10%
2021/08/13	10.2	81.15	10	81.80	82.90	0.2	12,988	0.00%
2021/08/12	1	84.70	2	84.35	84.30	-1	13,191	-0.01%
2021/08/11	3	85.33	3	85.23	84.50	0	13,585	0.00%
2021/08/10	3	85.57	2	86.10	85.40	1	13,665	0.01%
2021/08/09	0.4	84.30	1	89.00	84.10	-0.7	13,730	0.00%
2021/08/06	4	88.50	2	88.75	88.00	2	13,816	0.01%
2021/08/05	6	88.13	1	88.80	87.30	5	13,821	0.04%
2021/08/04	22	88.77	16	88.83	89.10	6	14,081	0.04%
2021/08/03	5	85.84	6	86.67	87.50	-1	13,658	-0.01%
2021/08/02	1	82.20	2	82.15	83.30	-1	13,151	-0.01%
2021/07/30	0	0.00	10	79.70	79.10	-10	13,152	-0.08%
2021/07/29	1	79.00	0	0.00	78.60	1	13,389	0.01%
2021/07/28	10	77.80	0	0.00	77.80	10	13,621	0.07%
2021/07/27	7	82.69	4	81.53	80.00	3	13,719	0.02%
2021/07/26	1	82.10	1	82.50	81.20	0	13,875	0.00%
2021/07/23	2	82.79	2	84.05	82.10	0	13,994	0.00%
2021/07/22	3	82.53	44	79.91	81.40	-41	13,930	-0.29%
2021/07/21	10	75.90	10	78.20	75.90	0	13,746	0.00%
2021/07/20	20	77.65	0	0.00	76.90	20	13,750	0.15%
2021/07/19	10	80.40	25	80.10	80.50	-15	13,833	-0.11%
2021/07/16	13	81.55	11	81.69	81.40	2	14,247	0.01%
2021/07/15	10	81.40	2	82.10	81.70	8	14,505	0.06%
2021/07/14	3	82.73	1	82.50	82.50	2	14,695	0.01%
2021/07/13	29	86.63	7	87.81	83.70	22	14,884	0.15%
2021/07/12	0	0.00	1	86.00	83.20	-1	14,678	-0.01%
2021/07/09	1	83.00	2	84.35	84.50	-1	14,692	-0.01%
2021/07/08	1	84.00	0	0.00	83.20	1	14,792	0.01%
2021/07/07	2	83.65	0	0.00	82.80	2	14,932	0.01%
2021/07/06	2	83.45	0	0.00	83.00	2	15,022	0.01%
2021/07/05	2	85.35	3	85.33	85.10	-1	15,176	-0.01%
2021/07/02	0	0.00	1	81.90	82.00	-1	15,175	-0.01%
2021/07/01	1	81.00	0	0.00	80.70	1	15,341	0.01%
2021/06/30	1	82.70	4	81.33	81.50	-3	15,632	-0.02%
2021/06/29	5	83.56	7	83.27	82.80	-2	15,724	-0.01%
2021/06/28	1.1	84.35	0	0.00	84.80	1.1	16,256	0.01%
2021/06/25	0	0.00	1	83.10	82.70	-1	16,444	-0.01%
2021/06/24	1	83.50	0	0.00	83.50	1	16,969	0.01%
2021/06/23	1	83.30	2	84.80	84.80	-1	17,087	-0.01%
2021/06/22	2	82.90	1	84.20	83.00	1	17,247	0.01%
2021/06/21	6	83.77	5	82.80	82.40	1	17,979	0.01%
2021/06/18	10	88.28	8	87.60	87.60	2	18,581	0.01%
2021/06/17	24	90.95	24	90.44	88.90	0	18,730	0.00%
2021/06/16	19	90.25	11.3	90.37	88.90	7.7	18,628	0.04%
2021/06/15	9	87.24	12	87.67	86.20	-3	18,381	-0.02%
2021/06/11	13	83.47	8	83.18	82.60	5	18,677	0.03%
2021/06/10	17.5	80.87	18	80.58	82.50	-0.5	18,508	0.00%
2021/06/09	2.5	80.88	5.3	80.11	80.30	-2.8	18,181	-0.02%
2021/06/07	1	76.90	3	77.80	76.40	-2	18,105	-0.01%
2021/06/03	1	76.60	5	76.90	76.80	-4	18,237	-0.02%
2021/06/02	4.4	76.70	2	78.10	76.10	2.4	18,457	0.01%
2021/06/01	4.1	79.92	0	0.00	79.50	4.1	18,353	0.02%
2021/05/28	2	81.60	3	82.20	80.90	-1	18,411	-0.01%
2021/05/27	0	0.00	7	81.16	81.30	-7	18,468	-0.04%
2021/05/26	7	78.44	3	78.73	80.00	4	18,319	0.02%
2021/05/25	2	82.00	5	81.86	78.50	-3	18,359	-0.02%
2021/05/24	8	77.09	14.3	77.70	78.20	-6.3	18,270	-0.03%
2021/05/21	5	75.34	5	75.18	75.50	0	18,138	0.00%
2021/05/20	15	76.40	13	75.82	74.00	2	18,249	0.01%
2021/05/19	18	77.79	24	74.81	78.60	-6	18,154	-0.03%
2021/05/18	13	71.65	25	70.59	71.80	-12	18,103	-0.07%
2021/05/17	37.1	69.44	12	69.40	66.50	25.1	18,788	0.13%
2021/05/14	4	73.08	1	74.00	73.80	3	20,041	0.01%
2021/05/12	4.1	69.87	4	69.83	65.70	0.1	19,943	0.00%
2021/05/11	0	0.00	2	72.85	70.00	-2	20,097	-0.01%
2021/05/10	2	71.30	7	72.80	71.40	-5	20,196	-0.02%
2021/05/07	8	71.85	1	71.80	72.10	7	20,804	0.03%
2021/05/06	6	74.27	6	72.83	73.50	0	20,847	0.00%
2021/05/05	9	69.37	12	70.93	70.20	-3	20,768	-0.01%
2021/05/04	26	69.04	23	69.63	67.30	3	21,129	0.01%
2021/05/03	4.1	78.29	2	74.80	74.70	2.1	21,321	0.01%
2021/04/29	1	80.70	1	83.50	83.00	0	21,377	0.00%
2021/04/28	1.2	82.37	0	0.00	80.00	1.2	21,438	0.01%
2021/04/27	1	81.80	0	0.00	81.80	1	21,401	0.00%
2021/04/26	1.3	83.54	0	0.00	81.10	1.3	21,350	0.01%
2021/04/23	5	86.60	0	0.00	82.80	5	21,429	0.02%
2021/04/22	2.2	87.42	7	87.87	85.20	-4.8	21,344	-0.02%
2021/04/21	6	84.53	1	83.50	84.30	5	20,986	0.02%
2021/04/20	1	82.50	1	82.00	81.30	0	20,862	0.00%
2021/04/19	0	0.00	2	80.60	80.10	-2	20,734	-0.01%
2021/04/16	2.2	78.58	4	79.45	77.80	-1.8	20,537	-0.01%
2021/04/15	1	74.70	4	76.73	78.00	-3	20,348	-0.01%
2021/04/14	6	73.78	5	75.16	75.30	1	20,297	0.00%
2021/04/13	9	75.06	6	75.18	74.00	3	20,402	0.01%
2021/04/12	3	76.73	0	0.00	76.40	3	20,581	0.01%
2021/04/09	1	79.50	0	0.00	79.00	1	20,588	0.00%
2021/04/08	1	79.20	0	0.00	79.80	1	20,616	0.00%
2021/04/06	3	80.73	59	78.26	81.10	-56	20,773	-0.27%
2021/04/01	34	75.86	5	76.32	75.50	29	21,171	0.14%
2021/03/31	20	75.09	18	77.20	75.80	2	21,598	0.01%
2021/03/30	2	73.90	0	0.00	73.10	2	22,568	0.01%
2021/03/29	12.2	71.38	18	72.71	72.40	-5.8	22,798	-0.03%
2021/03/26	2.9	69.21	2	69.64	69.00	0.9	22,533	0.00%
2021/03/25	4	70.95	5	70.13	68.00	-1	22,491	0.00%
2021/03/24	31	71.86	26.1	72.60	70.20	5	22,209	0.02%
2021/03/23	5.1	69.86	124.2	70.69	70.80	-119.1	21,339	-0.56%	大賣/鉅額交易
2021/03/22	136	66.01	8	65.63	65.30	128	20,493	0.62%	大買/鉅額交易
2021/03/19	2.4	63.23	5	64.50	63.40	-2.6	20,159	-0.01%
2021/03/18	22	64.85	17	63.66	63.10	5	19,809	0.03%
2021/03/17	9	63.30	24	64.03	64.60	-15	19,342	-0.08%
2021/03/16	4	60.15	1	60.70	60.30	3	18,592	0.02%
2021/03/12	0	0.00	1	60.40	58.60	-1	18,490	-0.01%
2021/03/11	0	0.00	15	59.60	59.90	-15	18,523	-0.08%
2021/03/09	12	56.38	14	56.26	56.90	-2	18,499	-0.01%
2021/03/08	12	59.49	9	58.66	58.40	3	18,414	0.02%
2021/03/05	0	0.00	3	54.80	56.40	-3	18,256	-0.02%
2021/03/04	2	57.20	0	0.00	56.40	2	18,282	0.01%
2021/03/03	13	56.28	21	58.39	58.40	-8	18,247	-0.04%
2021/03/02	2	58.20	0	0.00	57.20	2	18,591	0.01%
2021/02/26	2.3	58.93	0.1	58.30	59.30	2.2	18,657	0.01%
2021/02/25	0	0.00	1	58.50	58.70	-1	18,873	-0.01%
2021/02/24	20	60.05	10	59.50	58.50	10	18,808	0.05%
2021/02/23	1	60.80	0	60.90	60.80	1	18,742	0.01%
2021/02/22	67.5	63.25	63	62.86	61.50	4.5	18,702	0.02%
2021/02/19	1	61.10	0	0.00	61.40	1	18,460	0.01%
2021/02/18	5	60.86	19	61.42	60.60	-14	18,605	-0.08%
2021/02/17	45	61.50	28	61.37	62.50	17	19,117	0.09%
2021/02/05	47	57.51	37	57.63	57.90	10	18,671	0.05%
2021/02/04	1	54.10	3	54.70	54.00	-2	17,802	-0.01%
2021/02/03	1	53.90	3	55.10	53.60	-2	17,791	-0.01%
2021/02/02	15	54.76	14	54.61	55.20	1	17,572	0.01%
2021/02/01	5	53.44	7	52.86	53.70	-2	17,009	-0.01%
2021/01/29	16	54.25	24	55.55	51.90	-8	16,705	-0.05%
2021/01/28	2	54.30	8	54.46	52.80	-6	15,996	-0.04%
2021/01/27	6	53.83	5	54.74	53.80	1	15,772	0.01%
2021/01/26	8	55.45	11	55.75	54.10	-3	15,546	-0.02%
2021/01/25	5	53.96	10	54.01	54.00	-5	14,918	-0.03%
2021/01/22	5	51.59	4	51.85	52.10	1	14,523	0.01%
2021/01/21	1	50.50	10	49.68	50.50	-9	14,213	-0.06%
2021/01/20	2	46.80	4	47.23	46.90	-2	13,985	-0.01%
2021/01/19	7	48.51	2	47.95	47.95	5	13,887	0.04%
2021/01/18	3	46.07	6	47.81	48.10	-3	13,843	-0.02%
2021/01/15	3	50.63	0	0.00	50.10	3	13,596	0.02%
2021/01/14	3	51.80	2	52.55	52.50	1	13,422	0.01%
2021/01/13	1	52.70	2	53.10	53.20	-1	13,293	-0.01%
2021/01/12	6	51.07	3	50.87	50.40	3	13,148	0.02%
2021/01/11	4	52.25	2	52.25	52.60	2	12,997	0.02%
2021/01/08	2	52.50	11	53.10	52.50	-9	12,869	-0.07%
2021/01/07	11	52.61	0	0.00	52.60	11	12,778	0.09%
2021/01/06	5	53.52	0	0.00	51.40	5	12,634	0.04%
2021/01/05	10	54.32	17	54.95	53.40	-7	12,302	-0.06%
2021/01/04	10	52.30	0	0.00	52.70	10	11,872	0.08%
2020/12/31	8	54.19	6	53.05	53.30	2	11,712	0.02%
2020/12/30	1	52.80	11	53.50	52.90	-10	11,421	-0.09%
2020/12/29	1	54.70	0.2	54.60	54.60	0.8	11,222	0.01%
2020/12/28	67	53.78	63	54.77	55.50	4	10,862	0.04%
2020/12/25	33	52.54	18	52.92	51.80	15	10,069	0.15%
2020/12/24	142	51.52	147	51.66	51.50	-5	9,435	-0.05%	大買/大賣/
2020/12/23	5	48.66	7	48.44	48.80	-2	7,858	-0.03%
2020/12/22	3	44.42	8	46.02	44.40	-5	7,373	-0.07%
2020/12/21	6	45.05	12	44.71	45.10	-6	7,047	-0.09%
2020/12/17	0.5	43.25	0	0.00	43.25	0.5	6,888	0.01%
2020/12/16	0	0.00	5	42.26	42.85	-5	6,903	-0.07%
2020/12/11	7	42.63	2	42.50	42.50	5	6,994	0.07%
2020/12/09	4	44.85	2	44.70	44.70	2	6,787	0.03%
2020/12/08	3	44.78	2	45.25	45.25	1	6,732	0.01%
2020/12/07	2	46.45	0	0.00	44.85	2	6,676	0.03%
2020/12/04	0	0.00	1	45.85	46.20	-1	6,565	-0.02%
2020/12/03	0	0.00	3	45.97	45.20	-3	6,440	-0.05%
2020/12/02	3	45.37	0	0.00	45.50	3	6,364	0.05%
2020/12/01	5	44.44	6	44.14	44.95	-1	6,252	-0.02%
2020/11/30	15	46.47	25	46.51	45.85	-10	6,096	-0.16%
2020/11/27	3	45.88	3	46.28	46.05	0	5,956	0.00%
2020/11/26	23	46.39	50	47.11	46.50	-27	5,867	-0.46%
2020/11/25	4	45.60	5	45.48	46.00	-1	5,354	-0.02%
2020/11/24	3	46.02	15	45.83	44.45	-12	5,108	-0.23%
2020/11/23	0	0.00	3	44.80	44.40	-3	4,777	-0.06%
2020/11/20	1	44.90	1	44.65	44.45	0	4,694	0.00%
2020/11/19	3.5	45.16	6	44.68	45.20	-2.5	4,544	-0.06%
2020/11/18	1	45.15	2	44.75	45.00	-1	4,419	-0.02%
2020/11/17	9	45.07	77	45.65	44.50	-68	4,216	-1.61%
2020/11/16	17	45.24	19	44.86	44.50	-2	3,939	-0.05%
2020/11/13	11	43.00	34	42.98	42.90	-23	3,069	-0.75%
2020/11/12	4	41.86	23	42.24	41.90	-19	2,611	-0.73%
2020/11/11	5	40.50	3	40.43	40.70	2	2,016	0.10%
2020/11/09	0	0.00	10	38.50	38.55	-10	1,881	-0.53%
2020/11/06	5	38.60	0	0.00	38.50	5	1,890	0.26%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/10/30	0	0.00	10	38.65	38.30	-10	2,010	-0.50%
2020/10/28	0	0.00	5	38.80	38.35	-5	2,055	-0.24%
2020/10/27	0	0.00	1	38.85	38.80	-1	2,088	-0.05%
2020/10/26	3	38.90	177	38.89	38.70	-174	2,222	-7.83%	大賣/鉅額交易
2020/10/22	0	0.00	2	37.68	37.90	-2	2,238	-0.09%
2020/10/21	3	38.10	1	37.90	37.95	2	2,274	0.09%
2020/10/20	6	38.58	69	38.30	38.10	-63	2,295	-2.75%
2020/10/19	0	0.00	80	37.21	37.40	-80	2,281	-3.51%
2020/10/16	32	36.98	1	37.00	36.85	31	2,296	1.35%
2020/10/15	5	37.15	0	0.00	37.15	5	2,325	0.22%
2020/10/14	6	37.24	0	0.00	37.30	6	2,352	0.26%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/12	20	36.50	0	0.00	36.45	20	2,386	0.84%
2020/10/08	1	37.45	0	0.00	37.05	1	2,412	0.04%
2020/10/07	2	37.20	0	0.00	37.25	2	2,440	0.08%
2020/10/06	26	37.26	0	0.00	37.30	26	2,466	1.05%
2020/10/05	25	37.22	0	0.00	37.10	25	2,534	0.99%
2020/09/30	1	37.75	0	0.00	37.60	1	2,582	0.04%
2020/09/28	20	37.43	0	0.00	37.60	20	2,727	0.73%
2020/09/25	30	37.68	0	0.00	37.05	30	2,826	1.06%
2020/09/24	0	0.00	2	37.50	37.75	-2	2,872	-0.07%
2020/09/22	0	0.00	11	37.97	38.20	-11	2,992	-0.37%
2020/09/21	6	39.43	23	39.44	38.70	-17	3,083	-0.55%
2020/09/18	22	39.30	6	39.30	39.30	16	3,137	0.51%
2020/09/17	0	0.00	2	40.85	40.60	-2	3,125	-0.06%
2020/09/15	5	39.50	3	39.42	39.40	2	3,060	0.07%
2020/09/10	1	38.50	0	0.00	38.50	1	3,264	0.03%
2020/09/08	1	38.00	0	0.00	38.15	1	3,281	0.03%
2020/09/04	0	0.00	1	37.90	37.95	-1	3,412	-0.03%
2020/09/03	3	38.37	0	0.00	38.30	3	3,473	0.09%
2020/09/02	0	0.00	1	38.20	37.85	-1	3,506	-0.03%
2020/08/31	1	38.30	0	0.00	38.00	1	3,640	0.03%
2020/08/27	2	38.40	0	0.00	38.00	2	3,766	0.05%
2020/08/26	0	0.00	10	38.15	38.05	-10	3,815	-0.26%
2020/08/24	0	0.00	2	37.55	38.20	-2	3,868	-0.05%
2020/08/21	12	36.97	1	37.05	37.00	11	3,954	0.28%
2020/08/20	0	0.00	12	36.05	36.05	-12	4,025	-0.30%
2020/08/13	2	39.55	2	39.55	39.05	0	4,247	0.00%
2020/08/10	1	40.25	1	40.50	40.10	0	4,604	0.00%
2020/08/07	3	40.15	0	0.00	40.10	3	4,745	0.06%
2020/08/06	2	41.28	5	40.75	40.75	-3	4,823	-0.06%
2020/08/05	0	0.00	1	41.50	41.20	-1	5,014	-0.02%
2020/08/04	1	41.15	5	41.40	41.25	-4	5,361	-0.07%
2020/08/03	0	0.00	20	41.06	40.85	-20	5,506	-0.36%
2020/07/31	0	0.00	5	41.05	41.15	-5	5,644	-0.09%
2020/07/30	0	0.00	1	40.55	40.90	-1	5,952	-0.02%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	0	0.00	8	38.65	38.50	-8	6,369	-0.13%
2020/07/27	0	0.00	5	39.55	39.80	-5	6,722	-0.07%
2020/07/24	2	40.18	1	40.65	40.05	1	6,856	0.01%
2020/07/23	1	41.35	1	40.70	40.85	0	6,857	0.00%
2020/07/22	1	40.35	7	40.44	40.35	-6	6,847	-0.09%
2020/07/21	31	40.30	1	40.60	40.25	30	6,835	0.44%
2020/07/17	100	39.88	1	40.30	39.70	99	6,825	1.45%
2020/07/16	71	40.50	0	0.00	40.10	71	6,830	1.04%
2020/07/15	70	40.77	0	0.00	40.30	70	6,823	1.03%
2020/07/14	1	40.95	0	0.00	40.60	1	6,846	0.01%
2020/07/13	0	0.00	3	40.70	40.90	-3	6,834	-0.04%
2020/07/10	8	40.07	10	40.25	40.10	-2	6,865	-0.03%
2020/07/09	7	41.33	3	41.95	41.20	4	6,897	0.06%
2020/07/08	42	41.76	1	41.80	41.70	41	6,989	0.59%
2020/07/07	16	42.11	28	42.12	42.00	-12	6,965	-0.17%
2020/07/06	8	41.91	3	41.80	41.75	5	6,931	0.07%
2020/07/03	4	40.93	0	0.00	40.90	4	6,929	0.06%
2020/07/02	5	41.15	0	0.00	41.15	5	6,967	0.07%
2020/07/01	0	0.00	15	41.87	41.65	-15	6,887	-0.22%
2020/06/30	11	41.65	0	0.00	41.85	11	6,845	0.16%
2020/06/29	0	0.00	5	43.03	42.90	-5	6,765	-0.07%
2020/06/24	1	42.85	1	42.85	42.85	0	6,669	0.00%
2020/06/23	1	42.65	0	0.00	42.70	1	6,670	0.01%
2020/06/22	1	42.45	1	42.45	42.45	0	6,647	0.00%
2020/06/19	0	0.00	49	42.80	42.85	-49	6,669	-0.73%
2020/06/18	6	43.11	27	42.93	42.85	-21	6,667	-0.31%
2020/06/17	90	42.53	15	42.45	42.95	75	6,597	1.14%
2020/06/12	1	40.95	5	40.10	41.50	-4	6,634	-0.06%
2020/06/11	5	42.45	22	41.67	40.90	-17	6,651	-0.26%
2020/06/09	5	42.80	0	0.00	42.30	5	6,697	0.07%
2020/06/08	12	43.03	3	42.33	42.25	9	6,808	0.13%
2020/06/05	3	42.65	3	42.65	42.65	0	6,766	0.00%
2020/06/04	8	42.50	50	42.53	42.65	-42	6,762	-0.62%
2020/06/03	59	41.89	2	41.93	41.90	57	6,728	0.85%
2020/06/02	5	41.74	3	42.02	41.50	2	6,800	0.03%
2020/06/01	2	41.63	2	41.48	41.75	0	6,870	0.00%
2020/05/29	1	40.75	0	0.00	40.95	1	6,863	0.01%
2020/05/28	4	41.75	4	40.94	40.60	0	6,904	0.00%
2020/05/27	1	42.10	2	41.90	41.85	-1	6,848	-0.01%
2020/05/26	6	42.03	16	42.36	42.25	-10	6,841	-0.15%
2020/05/25	2	40.95	2	41.23	41.55	0	6,753	0.00%
2020/05/22	8	41.50	2	41.65	41.15	6	6,717	0.09%
2020/05/21	2	41.75	9	41.65	41.90	-7	6,697	-0.10%
2020/05/20	6	40.98	0	0.00	40.95	6	6,702	0.09%
2020/05/19	15	41.16	0	0.00	41.85	15	6,669	0.22%
2020/05/18	3	41.03	3	40.78	40.20	0	6,592	0.00%
2020/05/15	4	42.03	0	0.00	41.90	4	6,449	0.06%
2020/05/14	0	0.00	4	41.53	41.30	-4	6,348	-0.06%
2020/05/13	5	43.08	3	43.08	42.95	2	6,213	0.03%
2020/05/12	36	43.72	125	43.83	43.70	-89	6,141	-1.45%	大賣/
2020/05/11	67	43.50	84	44.11	44.20	-17	5,978	-0.28%
2020/05/08	27	42.91	24	42.55	42.30	3	5,640	0.05%
2020/05/07	42	42.82	15	42.33	42.30	27	5,486	0.49%
2020/05/06	62	41.70	77	41.95	41.75	-15	5,362	-0.28%
2020/05/05	7	41.09	84	40.85	40.80	-77	5,071	-1.52%
2020/05/04	83	39.66	16	40.11	41.50	67	4,899	1.37%
2020/04/30	21	39.19	33	39.74	40.50	-12	4,660	-0.26%
2020/04/29	1	37.10	12	36.60	36.85	-11	4,394	-0.25%
2020/04/24	12	34.55	3	34.38	34.45	9	4,447	0.20%
2020/04/23	3	34.43	0	0.00	34.60	3	4,462	0.07%
2020/04/21	0	0.00	1	34.60	33.60	-1	4,466	-0.02%
2020/04/17	38	34.84	57	35.43	34.75	-19	4,584	-0.41%
2020/04/16	1	35.35	0	0.00	35.15	1	4,539	0.02%
2020/04/15	0	0.00	11	35.21	35.20	-11	4,612	-0.24%
2020/04/14	1	34.95	10	35.15	35.40	-9	4,612	-0.20%
2020/04/13	4	34.38	5	34.17	34.80	-1	4,589	-0.02%
2020/04/10	0	0.00	86	33.23	33.30	-86	4,513	-1.91%
2020/04/09	88	33.25	2	33.75	33.00	86	4,571	1.88%
2020/04/08	2	33.60	1	32.95	33.50	1	4,574	0.02%
2020/04/07	7	31.46	5	31.77	32.90	2	4,500	0.04%
2020/04/06	0	0.00	1	30.45	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	1	30.35	30.30	-1	4,431	-0.02%
2020/03/31	3	30.35	2	30.63	29.80	1	4,456	0.02%
2020/03/27	4	30.15	4	30.58	30.20	0	4,543	0.00%
2020/03/26	6	29.55	2	29.63	29.70	4	4,546	0.09%
2020/03/25	1	29.75	1	29.95	29.70	0	4,561	0.00%
2020/03/23	0	0.00	1	27.10	27.10	-1	4,808	-0.02%
2020/03/20	0	0.00	50	28.24	28.60	-50	5,173	-0.97%
2020/03/19	30	26.63	11	26.45	26.45	19	5,391	0.35%
2020/03/18	10	30.70	0	0.00	29.35	10	5,436	0.18%
2020/03/17	10	29.95	0	0.00	29.90	10	5,549	0.18%
2020/03/16	0	0.00	1	32.25	31.00	-1	5,561	-0.02%
2020/03/13	4	31.16	1	31.95	31.95	3	5,565	0.05%
2020/03/12	2	34.83	2	35.25	34.30	0	5,506	0.00%
2020/03/11	2	38.73	0	0.00	38.05	2	5,468	0.04%
2020/03/10	0	0.00	178	36.76	38.55	-178	5,761	-3.09%	大賣/鉅額交易
2020/03/09	5	38.40	2	38.55	38.00	3	5,901	0.05%
2020/03/06	8	39.53	6	39.95	39.70	2	5,920	0.03%
2020/03/05	5	39.15	9	39.57	39.65	-4	6,003	-0.07%
2020/03/03	30	37.48	91	37.52	38.30	-61	6,684	-0.91%
2020/03/02	53	36.53	0	0.00	36.25	53	6,716	0.79%
2020/02/27	22	38.19	202	38.02	37.00	-180	6,860	-2.62%	大賣/鉅額交易
2020/02/26	3	38.90	6	39.25	39.30	-3	6,803	-0.04%
2020/02/25	2	38.10	5	38.73	38.90	-3	6,761	-0.04%
2020/02/24	15	38.80	2	38.85	39.15	13	6,759	0.19%
2020/02/21	0	0.00	7	38.96	38.95	-7	6,745	-0.10%
2020/02/20	3	38.60	0	0.00	38.50	3	6,684	0.04%
2020/02/19	1	38.15	0	0.00	38.25	1	6,673	0.01%
2020/02/18	0	0.00	70	38.05	38.05	-70	6,686	-1.05%
2020/02/17	0	0.00	20	38.60	38.60	-20	6,701	-0.30%
2020/02/14	6	38.21	1	38.25	38.00	5	6,672	0.07%
2020/02/13	3	38.00	21	38.22	37.70	-18	6,723	-0.27%
2020/02/12	43	38.35	104	38.16	38.30	-61	6,714	-0.91%	大賣/
2020/02/11	5	37.55	10	37.58	37.65	-5	6,756	-0.07%
2020/02/10	72	36.20	0	0.00	36.60	72	6,972	1.03%
2020/02/07	20	36.45	0	0.00	36.35	20	7,364	0.27%
2020/02/06	23	36.61	3	36.92	37.10	20	7,746	0.26%
2020/02/05	20	35.85	24	36.34	35.85	-4	7,741	-0.05%
2020/02/04	10	34.65	63	35.00	35.95	-53	7,703	-0.69%
2020/02/03	49	33.31	2	33.80	33.40	47	7,678	0.61%
2020/01/31	70	35.78	1	36.20	36.45	69	7,587	0.91%
2020/01/30	4	39.15	1	38.70	38.45	3	7,532	0.04%
2020/01/20	2	42.75	0	0.00	42.70	2	7,534	0.03%
2020/01/17	12	43.53	11	43.06	43.00	1	7,589	0.01%
2020/01/16	0	0.00	10	43.35	43.40	-10	7,662	-0.13%
2020/01/15	2	43.60	1	43.95	43.35	1	7,873	0.01%
2020/01/14	1	43.65	14	43.98	43.75	-13	8,146	-0.16%
2020/01/13	5	43.20	15	43.36	43.40	-10	8,108	-0.12%
2020/01/10	1	42.95	80	42.59	42.55	-79	8,078	-0.98%
2020/01/09	6	42.72	6	42.68	42.40	0	8,088	0.00%
2020/01/08	3	42.95	1	43.35	43.15	2	8,102	0.02%
2020/01/07	91	43.15	14	42.90	43.10	77	8,246	0.93%
2020/01/06	2	42.28	3	42.72	42.80	-1	8,254	-0.01%
2020/01/03	13	42.83	3	42.73	42.80	10	8,271	0.12%
2020/01/02	61	43.02	5	43.19	43.10	56	8,253	0.68%
2019/12/31	2	42.70	2	42.78	42.55	0	8,331	0.00%
2019/12/27	40	42.35	3	42.52	42.35	37	8,440	0.44%
2019/12/26	3	42.23	2	42.75	42.20	1	8,527	0.01%
2019/12/25	12	42.05	3	42.05	42.45	9	8,590	0.10%
2019/12/24	16	41.43	3	41.55	41.45	13	8,942	0.15%
2019/12/23	2	42.05	0	0.00	41.95	2	8,962	0.02%
2019/12/20	28	42.46	1	42.50	42.60	27	9,107	0.30%
2019/12/19	3	42.57	7	42.76	42.75	-4	9,700	-0.04%
2019/12/18	16	42.89	4	43.18	42.60	12	10,083	0.12%
2019/12/17	94	46.03	10	43.93	44.25	84	10,305	0.82%
2019/12/16	30	45.85	16	46.34	46.80	14	10,013	0.14%
2019/12/13	26	45.41	5	45.41	45.30	21	9,961	0.21%
2019/12/12	51	45.16	0	0.00	44.85	51	10,269	0.50%
2019/12/11	7	45.32	7	45.29	45.30	0	10,281	0.00%
2019/12/10	6	44.57	1	44.35	45.00	5	10,391	0.05%
2019/12/09	3	45.17	7	45.87	45.00	-4	10,420	-0.04%
2019/12/06	5	45.85	10	45.55	45.30	-5	10,519	-0.05%
2019/12/05	51	45.81	24	45.77	45.40	27	10,532	0.26%
2019/12/04	2	45.10	1	45.20	45.25	1	10,426	0.01%
2019/12/03	12	44.50	0	0.00	44.50	12	10,636	0.11%
2019/12/02	43	44.28	7	43.74	44.85	36	10,677	0.34%
2019/11/29	45	45.16	141	45.54	44.40	-96	10,682	-0.90%	大賣/
2019/11/28	11	43.76	16	44.14	43.90	-5	10,301	-0.05%
2019/11/27	101	42.90	10	43.35	42.60	91	10,422	0.87%	大買/
2019/11/26	11	42.10	11	42.22	43.00	0	10,526	0.00%
2019/11/25	1	41.25	1	41.55	41.25	0	10,621	0.00%
2019/11/22	0	0.00	1	40.95	41.00	-1	11,289	-0.01%
2019/11/21	1	40.80	2	40.73	41.00	-1	11,463	-0.01%
2019/11/20	12	40.64	1	40.90	40.60	11	11,769	0.09%
2019/11/19	1	41.05	2	41.35	40.75	-1	11,960	-0.01%
2019/11/18	3	41.18	3	41.30	41.05	0	12,160	0.00%
2019/11/15	3	41.10	1	41.60	40.90	2	12,388	0.02%
2019/11/13	5	41.00	0	0.00	41.30	5	12,941	0.04%
2019/11/12	1	41.35	6	41.85	41.45	-5	13,341	-0.04%
2019/11/11	3	40.73	2	40.40	40.40	1	13,834	0.01%
2019/11/08	12	41.16	8	41.54	41.00	4	14,410	0.03%
2019/11/07	15	40.68	17	40.64	40.60	-2	14,552	-0.01%
2019/11/06	169	44.84	153	42.96	42.00	16	14,468	0.11%	大買/大賣/
2019/11/05	70	44.60	16	45.15	45.30	54	14,132	0.38%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/10/30	1	43.05	1	43.40	43.65	0	13,699	0.00%
2019/10/29	15	43.84	28	42.96	42.80	-13	13,673	-0.10%
2019/10/28	71	44.42	4	43.76	43.85	67	13,617	0.49%
2019/10/25	1	43.55	0	0.00	43.15	1	13,563	0.01%
2019/10/24	24	44.31	12	44.25	44.10	12	13,517	0.09%
2019/10/23	7	44.19	4	44.49	44.35	3	13,520	0.02%
2019/10/22	13	43.68	17	44.12	44.10	-4	13,312	-0.03%
2019/10/21	1	42.70	2	42.73	42.75	-1	13,039	-0.01%
2019/10/18	3	42.25	2	42.58	42.25	1	12,991	0.01%
2019/10/17	2	42.08	2	42.10	41.95	0	12,961	0.00%
2019/10/16	3	42.35	10	41.90	42.00	-7	12,920	-0.05%
2019/10/15	15	42.44	15	42.75	42.45	0	12,807	0.00%
2019/10/14	2	41.25	1	41.65	41.15	1	12,605	0.01%
2019/10/09	1	40.30	0	0.00	40.50	1	12,511	0.01%
2019/10/08	2	41.38	0	0.00	41.25	2	12,425	0.02%
2019/10/07	1	42.15	0	0.00	42.00	1	12,362	0.01%
2019/10/04	3	41.47	2	41.00	41.00	1	12,222	0.01%
2019/10/03	2	41.80	2	41.95	41.95	0	12,128	0.00%
2019/10/02	9	41.28	44	41.29	42.40	-35	12,070	-0.29%
2019/10/01	8	40.69	3	40.83	41.00	5	11,963	0.04%
2019/09/27	30	40.87	16	41.09	40.60	14	11,886	0.12%
2019/09/26	26	43.68	10	43.60	43.50	16	11,505	0.14%
2019/09/25	5	43.50	11	43.19	43.20	-6	11,442	-0.05%
2019/09/24	28	44.24	39	44.36	43.45	-11	11,299	-0.10%
2019/09/23	86	47.40	54	47.00	46.80	32	10,695	0.30%
2019/09/20	15	47.92	35	47.57	48.60	-20	10,293	-0.19%
2019/09/19	20	46.60	5	46.40	46.90	15	9,803	0.15%
2019/09/18	43	47.37	39	47.11	46.55	4	9,709	0.04%
2019/09/17	46	47.72	58	47.32	47.10	-12	9,484	-0.13%
2019/09/16	17	46.04	39	45.88	46.50	-22	9,039	-0.24%
2019/09/12	0	0.00	12	45.60	46.35	-12	8,913	-0.13%
2019/09/11	33	45.54	17	45.24	45.20	16	8,751	0.18%
2019/09/10	16	45.10	2	44.93	45.30	14	8,666	0.16%
2019/09/09	22	46.78	20	46.40	46.50	2	8,491	0.02%
2019/09/06	43	46.63	24	46.13	46.30	19	8,432	0.23%
2019/09/05	10	46.52	22	46.84	46.70	-12	8,273	-0.15%
2019/09/04	15	44.58	15	44.67	45.25	0	7,862	0.00%
2019/09/03	5	45.12	2	45.00	45.05	3	7,723	0.04%
2019/09/02	2	43.80	8.2	44.47	44.50	-6.2	7,511	-0.08%
2019/08/30	37	45.02	53	45.77	43.20	-16	7,313	-0.22%
2019/08/29	6	47.04	8	46.48	46.80	-2	6,927	-0.03%
2019/08/28	72	46.14	56	46.23	46.30	16	6,709	0.24%
2019/08/27	92	46.13	106	46.11	46.50	-14	6,414	-0.22%	大賣/
2019/08/26	14	42.43	33	42.99	43.55	-19	5,719	-0.33%
2019/08/23	50	43.14	54	43.42	42.95	-4	5,531	-0.07%
2019/08/22	14	42.54	2	43.00	42.30	12	5,193	0.23%
2019/08/21	32	42.07	9	42.15	42.00	23	4,975	0.46%
2019/08/20	15	41.51	35.1	42.13	40.80	-20.1	4,749	-0.42%
2019/08/19	53.1	43.18	143	43.35	42.30	-89.9	4,500	-2.00%	大賣/
2019/08/16	29	41.46	25	41.43	41.75	4	4,112	0.10%
2019/08/15	70	41.12	62	41.45	41.80	8	3,876	0.21%
2019/08/14	18	40.66	45	40.26	41.50	-27	3,444	-0.78%
2019/08/13	29	38.51	15	38.89	38.20	14	2,872	0.49%
2019/08/12	0	0.00	34	35.74	38.10	-34	2,255	-1.51%
2019/08/08	70	33.94	51	34.38	34.65	19	2,010	0.95%
2019/08/07	20	33.43	10	33.32	33.65	10	1,853	0.54%
2019/08/06	10	32.50	10	32.28	32.65	0	1,774	0.00%
2019/08/05	0	0.00	15	32.03	32.00	-15	1,759	-0.85%
2019/08/02	0	0.00	5	32.40	32.30	-5	1,764	-0.28%
2019/08/01	2	33.20	5	34.10	33.40	-3	1,744	-0.17%
2019/07/31	3	33.25	10	32.65	33.35	-7	1,681	-0.42%
2019/07/30	0	0.00	39	33.03	32.80	-39	1,668	-2.34%
2019/07/29	1	33.90	15	33.57	33.70	-14	1,635	-0.86%
2019/07/26	0	0.00	15	33.05	33.10	-15	1,575	-0.95%
2019/07/25	37	32.87	40	33.09	32.75	-3	1,546	-0.19%
2019/07/24	0	0.00	22	31.84	31.85	-22	1,474	-1.49%
2019/07/23	6	31.99	52	31.57	31.80	-46	1,489	-3.09%
2019/07/22	30	31.28	0	0.00	31.20	30	1,466	2.05%
2019/07/19	2	31.43	0	0.00	31.15	2	1,504	0.13%
2019/07/18	0	0.00	10	30.90	30.75	-10	1,492	-0.67%
2019/07/17	45	31.16	0	0.00	31.00	45	1,504	2.99%
2019/07/16	30	31.28	0	0.00	31.10	30	1,542	1.94%
2019/07/15	20	31.15	0	0.00	31.10	20	1,577	1.27%
2019/07/12	10	31.35	0	0.00	30.95	10	1,615	0.62%
2019/07/11	0	0.00	10	30.80	30.85	-10	1,647	-0.61%
2019/07/09	10	30.45	0	0.00	30.45	10	1,802	0.55%
2019/07/05	20	31.15	1	31.20	31.30	19	1,842	1.03%
2019/07/04	3	31.40	2	31.40	31.45	1	1,864	0.05%
2019/07/02	12	31.48	12	31.45	31.50	0	2,063	0.00%
2019/07/01	0	0.00	5	30.80	31.45	-5	2,088	-0.24%
2019/06/28	6	32.31	0	0.00	32.10	6	2,361	0.25%
2019/06/27	52	32.55	1	32.55	32.60	51	2,417	2.11%
2019/06/26	10	31.90	0	0.00	31.80	10	2,493	0.40%
2019/06/25	10	31.95	0	0.00	31.95	10	2,505	0.40%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/21	15	32.33	2	32.45	32.50	13	2,585	0.50%
2019/06/20	5	32.60	0	0.00	32.70	5	2,619	0.19%
2019/06/17	10	31.05	0	0.00	31.05	10	2,561	0.39%
2019/06/14	30	31.25	0	0.00	31.35	30	2,623	1.14%
2019/06/13	0	0.00	2	29.90	31.00	-2	2,623	-0.08%
2019/05/17	2	29.10	0	0.00	28.85	2	3,485	0.06%
2019/05/08	0	0.00	10	31.48	31.30	-10	3,748	-0.27%
2019/05/03	0	0.00	3	33.10	32.90	-3	3,807	-0.08%
2019/05/02	4	32.78	0	0.00	33.00	4	3,818	0.10%
2019/04/30	20	32.42	20	32.46	32.80	0	3,854	0.00%
2019/04/29	10	33.13	4	33.30	33.00	6	3,914	0.15%
2019/04/25	3	34.97	2	34.90	34.60	1	3,952	0.03%
2019/04/24	0	0.00	16	34.31	34.65	-16	4,013	-0.40%
2019/04/22	0	0.00	5	34.60	34.55	-5	4,007	-0.12%
2019/04/19	11	34.43	8	34.36	34.90	3	4,037	0.07%
2019/04/18	62	34.73	60	35.13	33.85	2	4,000	0.05%
2019/04/17	8	34.60	0	0.00	34.50	8	3,983	0.20%
2019/04/16	123	34.52	135	34.84	34.90	-12	4,021	-0.30%	大買/大賣/
2019/04/15	10	33.78	20	33.57	33.75	-10	3,935	-0.25%
2019/04/12	0	0.00	8	33.09	32.80	-8	3,916	-0.20%
2019/04/11	2	33.50	2	33.30	33.15	0	3,913	0.00%
2019/04/10	5	33.90	8	33.92	33.85	-3	3,898	-0.08%
2019/04/09	61	34.87	58	34.70	34.35	3	3,879	0.08%
2019/04/08	31	33.78	74	33.91	34.00	-43	3,761	-1.14%
2019/04/02	42	34.74	31	34.77	34.55	11	3,618	0.30%
2019/04/01	7	33.29	7	33.48	33.40	0	3,357	0.00%
2019/03/29	5	32.99	12	32.88	33.30	-7	3,274	-0.21%
2019/03/28	1	32.30	0	0.00	32.45	1	3,149	0.03%
2019/03/27	1	32.55	0	0.00	32.70	1	3,173	0.03%
2019/03/25	70	31.85	0	0.00	31.95	70	3,122	2.24%
2019/03/22	2	31.95	0	0.00	32.15	2	3,069	0.07%
2019/03/21	2	32.40	7	32.14	32.15	-5	3,059	-0.16%
2019/03/20	3	31.90	0	0.00	31.85	3	3,073	0.10%
2019/03/19	5	32.60	11	32.92	32.20	-6	3,165	-0.19%
2019/03/18	8	32.28	7	32.48	32.50	1	3,114	0.03%
2019/03/15	10	31.95	0	0.00	31.75	10	3,052	0.33%
2019/03/12	0	0.00	3	31.20	31.00	-3	3,192	-0.09%
2019/03/07	3	31.77	2	31.80	31.30	1	3,361	0.03%
2019/03/05	17	31.75	15	31.73	31.65	2	3,417	0.06%
2019/02/27	7	31.86	0	0.00	32.50	7	3,436	0.20%
2019/02/26	44	32.85	103	32.86	32.55	-59	3,339	-1.77%	大賣/
2019/02/25	29	30.39	80	30.70	31.20	-51	2,972	-1.72%
2019/02/22	12	30.42	0	0.00	30.30	12	2,923	0.41%
2019/02/21	19	30.56	19	30.66	30.80	0	2,927	0.00%
2019/02/20	46	30.99	71	31.05	30.75	-25	2,971	-0.84%
2019/02/19	0	0.00	1	30.75	30.60	-1	2,943	-0.03%
2019/02/18	2	31.55	0	0.00	30.70	2	2,941	0.07%
2019/02/15	76	30.98	86	31.25	31.00	-10	2,918	-0.34%
2019/02/14	95	30.92	3	31.30	31.20	92	2,878	3.20%
2019/02/13	0	0.00	2	30.25	30.20	-2	2,851	-0.07%
2019/02/12	3	30.62	25	30.74	30.60	-22	2,821	-0.78%
2019/02/11	2	30.83	53	30.99	30.70	-51	2,757	-1.85%
2019/01/30	2	30.00	2	30.05	29.95	0	2,692	0.00%
2019/01/29	5	29.82	0	0.00	29.80	5	2,682	0.19%
2019/01/28	188	30.04	88	30.29	30.15	100	2,676	3.74%	大買/
2019/01/25	21	29.71	20	30.20	30.05	1	2,701	0.04%
2019/01/24	0	0.00	1	29.20	29.30	-1	2,658	-0.04%
2019/01/22	40	29.77	36	30.38	30.00	4	2,639	0.15%
2019/01/21	11	30.50	4	30.30	30.05	7	2,591	0.27%
2019/01/18	2	29.68	2	29.20	29.30	0	2,512	0.00%
2019/01/16	1	29.45	0	0.00	29.55	1	2,448	0.04%
2019/01/11	1	28.20	1	28.25	28.30	0	2,327	0.00%
2019/01/10	0	0.00	1	27.80	28.00	-1	2,258	-0.04%
2019/01/08	3	27.50	3	27.60	27.90	0	2,242	0.00%
2019/01/07	1	27.15	0	0.00	27.30	1	2,172	0.05%
2018/12/28	0	0.00	1	28.30	28.05	-1	2,188	-0.05%
2018/12/26	0	0.00	20	29.48	28.25	-20	2,194	-0.91%
2018/12/25	2	28.80	0	0.00	29.10	2	2,183	0.09%
2018/12/24	21	29.54	1	29.45	29.85	20	2,183	0.92%
2018/12/20	12	28.90	0	0.00	28.30	12	2,195	0.55%
2018/12/19	1	29.25	0	0.00	29.30	1	2,155	0.05%
2018/12/12	10	29.78	3	29.90	30.00	7	2,202	0.32%
2018/12/10	0	0.00	14	27.66	27.70	-14	2,176	-0.64%
2018/12/07	8	28.00	14	28.39	28.20	-6	2,176	-0.28%
2018/12/06	18	29.09	28	30.07	29.10	-10	2,101	-0.48%
2018/12/05	0	0.00	11	30.98	30.70	-11	2,055	-0.54%
2018/12/04	0	0.00	18	31.19	31.95	-18	2,034	-0.88%
2018/12/03	46	30.55	0	0.00	30.90	46	1,987	2.31%
2018/11/30	30	29.43	15	29.95	30.00	15	1,923	0.78%
2018/11/29	3	30.10	15	30.20	29.60	-12	1,891	-0.63%
2018/11/28	2	29.10	7	29.13	29.40	-5	1,809	-0.28%
2018/11/27	5	28.50	0	0.00	28.85	5	1,772	0.28%
2018/11/26	3	28.25	0	0.00	28.45	3	1,750	0.17%
2018/11/21	6	28.32	0	0.00	28.30	6	1,742	0.34%
2018/11/19	10	28.60	6	28.63	29.00	4	1,710	0.23%
2018/11/14	0	0.00	2	28.20	27.70	-2	1,647	-0.12%
2018/11/13	6	27.92	4	27.99	28.05	2	1,671	0.12%
2018/11/12	7	28.21	13	28.35	28.35	-6	1,689	-0.36%
2018/11/09	5	26.90	1	27.30	27.30	4	1,623	0.25%
2018/11/08	2	27.65	2	27.45	26.90	0	1,630	0.00%
2018/11/07	0	0.00	1	27.05	27.20	-1	1,643	-0.06%
2018/11/06	1	26.75	1	27.30	26.70	0	1,720	0.00%
2018/11/05	2	26.73	0	0.00	26.70	2	1,794	0.11%
2018/11/02	18	27.53	31	27.51	27.15	-13	1,795	-0.72%
2018/11/01	17	25.99	7	25.95	26.00	10	1,743	0.57%
2018/10/26	1	24.20	0	0.00	24.00	1	1,786	0.06%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/17	7	26.85	8	27.07	26.20	-1	1,908	-0.05%
2018/10/16	0	0.00	1	26.25	25.90	-1	1,909	-0.05%
2018/10/15	0	0.00	3	25.60	25.60	-3	1,914	-0.16%
2018/10/12	1	23.45	1	25.20	25.60	0	1,912	0.00%
2018/10/11	4	25.76	2	25.75	25.75	2	1,897	0.11%
2018/10/09	5	28.66	0	0.00	28.60	5	1,890	0.26%
2018/10/05	0	0.00	15	29.32	29.30	-15	1,896	-0.79%
2018/10/04	0	0.00	3	31.33	31.25	-3	1,879	-0.16%
2018/10/03	1	31.85	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	31.75	0	0.00	31.90	1	1,892	0.05%
2018/10/01	5	32.62	5	32.44	32.45	0	1,906	0.00%
2018/09/28	1	31.85	0	0.00	31.90	1	1,948	0.05%
2018/09/27	6	31.92	4	32.01	31.85	2	1,955	0.10%
2018/09/26	1	31.55	0	0.00	31.55	1	1,904	0.05%
2018/09/21	0	0.00	5	31.20	31.40	-5	1,962	-0.25%
2018/09/20	6	31.52	6.2	31.99	31.40	-0.2	2,000	-0.01%
2018/09/19	13	33.04	8	32.61	32.60	5	2,034	0.25%
2018/09/17	1	32.00	0	0.00	32.25	1	2,018	0.05%
2018/09/14	3	31.73	1	32.20	32.80	2	2,040	0.10%
2018/09/13	0	0.00	2	30.00	30.25	-2	1,972	-0.10%
2018/09/12	1	29.35	1	29.90	29.35	0	1,973	0.00%
2018/09/11	0	0.00	2	29.20	29.35	-2	1,986	-0.10%
2018/09/10	3	28.63	0	0.00	28.40	3	2,006	0.15%
2018/08/29	5	33.76	0	0.00	33.15	5	2,396	0.21%
2018/08/28	0	0.00	2	32.83	33.30	-2	2,399	-0.08%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/21	0	0.00	1	31.35	31.60	-1	2,546	-0.04%
2018/08/20	1	32.65	0	0.00	31.80	1	2,565	0.04%
2018/08/17	0	0.00	3	33.02	33.40	-3	2,584	-0.12%
2018/08/16	2	32.40	6	32.40	32.60	-4	2,627	-0.15%
2018/08/15	2	32.95	1.2	32.90	32.80	0.8	2,621	0.03%
2018/08/14	0	0.00	3	33.45	33.50	-3	2,631	-0.11%
2018/08/13	3	33.48	3	34.48	32.60	0	2,627	0.00%
2018/08/10	5	36.40	24	36.53	35.80	-19	2,563	-0.74%
2018/08/09	0	0.00	5	37.60	37.45	-5	2,554	-0.20%
2018/08/06	0	0.00	4	38.10	38.00	-4	2,584	-0.15%
2018/08/02	5	38.57	0	0.00	38.50	5	2,624	0.19%
2018/08/01	4	39.25	0	0.00	39.00	4	2,603	0.15%
2018/07/31	11	38.47	0	0.00	38.65	11	2,586	0.43%
2018/07/26	0	0.00	2	38.25	38.05	-2	2,625	-0.08%
2018/07/25	1	37.85	0	0.00	37.85	1	2,622	0.04%
2018/07/24	1	38.15	1	37.90	38.00	0	2,620	0.00%
2018/07/23	0	0.00	1	37.40	37.30	-1	2,596	-0.04%
2018/07/18	0	0.00	2	38.00	37.70	-2	2,699	-0.07%
2018/07/17	7	38.37	2	38.30	38.00	5	2,771	0.18%
2018/07/16	0	0.00	2	37.85	37.85	-2	2,780	-0.07%
2018/07/13	0	0.00	7	37.79	37.70	-7	2,812	-0.25%
2018/07/12	2	37.50	1	37.90	37.55	1	2,835	0.04%
2018/07/11	1	37.45	0	0.00	37.35	1	2,875	0.03%
2018/07/10	1	37.75	5	37.75	37.75	-4	2,944	-0.14%
2018/07/09	3	37.90	0	0.00	37.80	3	3,295	0.09%
2018/07/06	0	0.00	1	37.45	38.00	-1	3,328	-0.03%
2018/07/05	0	0.00	1	38.15	37.20	-1	3,292	-0.03%
2018/07/03	1	37.95	4	38.03	37.60	-3	3,303	-0.09%
2018/07/02	1	37.35	1	37.50	37.25	0	3,281	0.00%
2018/06/29	0	0.00	4	37.66	37.60	-4	3,293	-0.12%
2018/06/28	7	40.46	0	0.00	40.00	7	3,311	0.21%
2018/06/27	3	40.68	3	41.10	40.35	0	3,296	0.00%
2018/06/26	3	40.50	0	0.00	40.20	3	3,309	0.09%
2018/06/25	8	41.77	3	41.87	41.25	5	3,337	0.15%
2018/06/22	0	0.00	1	41.10	41.05	-1	3,324	-0.03%
2018/06/21	1	41.15	1	41.70	41.40	0	3,325	0.00%
2018/06/20	1	41.10	0	0.00	40.85	1	3,344	0.03%
2018/06/15	2	42.05	2	42.13	42.25	0	3,341	0.00%
2018/06/14	2	41.95	3	41.90	41.65	-1	3,314	-0.03%
2018/06/13	2	41.45	5	42.10	41.45	-3	3,282	-0.09%
2018/06/12	14	42.51	11	42.63	42.20	3	3,249	0.09%
2018/06/11	10	41.00	16	41.14	41.50	-6	3,079	-0.19%
2018/06/08	6	40.72	2	40.40	40.60	4	3,144	0.13%
2018/06/07	2	40.85	3	41.12	40.65	-1	3,184	-0.03%
2018/06/06	4	40.36	4	40.76	40.70	0	3,253	0.00%
2018/06/05	5	40.80	0	0.00	40.05	5	3,324	0.15%
2018/06/04	2	40.25	0	0.00	40.30	2	3,317	0.06%
2018/06/01	1	39.80	0	0.00	39.85	1	3,321	0.03%
2018/05/31	4	39.56	6	39.96	39.85	-2	3,334	-0.06%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.10	11	39.41	39.10	-10	3,434	-0.29%
2018/05/25	2	39.13	2	39.88	39.20	0	3,448	0.00%
2018/05/24	3	39.50	4	39.78	39.55	-1	3,460	-0.03%
2018/05/23	2	38.70	0	0.00	38.85	2	3,418	0.06%
2018/05/22	2	39.15	1	39.05	39.00	1	3,449	0.03%
2018/05/21	1	39.05	1	39.50	39.10	0	3,453	0.00%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/17	5	39.06	6	39.43	39.25	-1	3,513	-0.03%
2018/05/11	1	39.10	1	38.60	38.50	0	3,703	0.00%
2018/05/10	1	38.95	0	0.00	39.05	1	3,711	0.03%
2018/05/09	1	38.00	1	38.35	38.40	0	3,736	0.00%
2018/05/07	2	37.80	2	38.43	37.95	0	3,852	0.00%
2018/05/04	1	38.05	0	0.00	38.15	1	3,982	0.03%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/27	1	39.50	0	0.00	39.10	1	4,217	0.02%
2018/04/24	2	39.53	5	39.79	39.55	-3	4,371	-0.07%
2018/04/23	2	41.93	6	41.23	41.25	-4	4,359	-0.09%
2018/04/20	0	0.00	1	43.50	43.10	-1	4,368	-0.02%
2018/04/19	3	43.10	0	0.00	43.10	3	4,430	0.07%
2018/04/17	0	0.00	10	43.40	42.65	-10	4,625	-0.22%
2018/04/16	18	43.57	3	43.47	43.40	15	4,656	0.32%
2018/04/13	13	43.98	6	44.46	43.95	7	4,860	0.14%
2018/04/12	2	41.65	5	42.06	42.30	-3	5,110	-0.06%
2018/04/10	0	0.00	5	41.55	41.00	-5	5,359	-0.09%
2018/04/09	2	42.20	0	0.00	41.30	2	5,461	0.04%
2018/04/03	0	0.00	2	42.55	42.50	-2	5,469	-0.04%
2018/04/02	0	0.00	11	43.38	43.15	-11	5,508	-0.20%
2018/03/31	4	43.64	3	43.68	43.35	1	5,627	0.02%
2018/03/28	1	43.25	2	43.13	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	1	42.85	42.60	-1	5,873	-0.02%
2018/03/21	2	42.90	18	42.79	42.55	-16	6,059	-0.26%
2018/03/20	1	42.10	0	0.00	42.15	1	6,083	0.02%
2018/03/16	0	0.00	3	42.90	42.45	-3	6,222	-0.05%
2018/03/15	2	43.05	2	42.95	42.95	0	6,249	0.00%
2018/03/14	14	43.85	16	43.78	43.25	-2	6,329	-0.03%
2018/03/13	12	43.46	3	43.25	43.55	9	6,380	0.14%
2018/03/12	1	43.20	9	43.61	43.25	-8	6,518	-0.12%
2018/03/09	8	43.23	23	43.28	43.20	-15	6,528	-0.23%
2018/03/08	6	42.80	0	0.00	42.50	6	6,468	0.09%
2018/03/07	7	42.46	2	42.45	42.45	5	6,481	0.08%
2018/03/05	12	43.02	0	0.00	42.35	12	6,667	0.18%
2018/03/02	0	0.00	1	43.60	43.20	-1	6,704	-0.01%
2018/03/01	3	43.00	0	0.00	43.30	3	6,668	0.04%
2018/02/27	1	43.05	0	0.00	42.40	1	6,750	0.01%
2018/02/26	0	0.00	1	42.05	42.35	-1	6,778	-0.01%
2018/02/23	3	41.55	3	41.72	41.60	0	6,778	0.00%
2018/02/22	3	41.13	2	41.60	41.45	1	6,832	0.01%
2018/02/07	1	41.80	1	41.60	41.30	0	7,144	0.00%
2018/02/06	2	42.03	1	41.55	40.50	1	7,439	0.01%
2018/02/05	1	41.55	21	41.75	43.70	-20	7,371	-0.27%
2018/02/01	8	44.54	5	43.60	43.60	3	7,484	0.04%
2018/01/31	2	43.35	3	43.70	44.05	-1	7,600	-0.01%
2018/01/30	9	44.08	15	43.99	43.65	-6	7,710	-0.08%
2018/01/29	6	44.17	23	44.31	43.60	-17	7,968	-0.21%
2018/01/26	20	43.15	1	43.50	43.10	19	7,980	0.24%
2018/01/25	3	43.30	6	42.88	43.05	-3	8,232	-0.04%
2018/01/24	1	41.95	1	41.95	41.85	0	8,277	0.00%
2018/01/23	6	41.87	3	42.25	42.15	3	8,480	0.04%
2018/01/22	1	41.95	2	42.25	41.90	-1	8,993	-0.01%
2018/01/19	5	41.80	0	0.00	41.70	5	9,081	0.06%
2018/01/18	6	42.85	4	43.23	42.50	2	9,067	0.02%
2018/01/17	0	0.00	5	42.80	42.45	-5	9,108	-0.05%
2018/01/16	1	43.10	2	43.45	43.10	-1	9,125	-0.01%
2018/01/15	7	44.59	6	44.38	44.00	1	9,125	0.01%
2018/01/12	9	44.29	0	0.00	44.60	9	9,108	0.10%
2018/01/11	1	43.80	1	44.25	43.35	0	9,218	0.00%
2018/01/09	9	44.64	9	44.22	44.05	0	9,536	0.00%
2018/01/08	14	44.91	13	44.91	44.90	1	9,404	0.01%
2018/01/05	13	42.97	14	42.53	42.80	-1	8,875	-0.01%
2018/01/04	2	41.33	1	41.45	41.40	1	8,731	0.01%
2018/01/03	8	42.03	5	42.18	41.75	3	8,915	0.03%
2018/01/02	0	0.00	1	41.45	41.10	-1	9,051	-0.01%