金居 (8358)-第一金-路竹券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/22	2.1	61.18	32	60.74	61.50	-29.9	1,523	-1.96%
2024/11/21	4	57.38	0	0.00	58.20	4	1,439	0.28%
2024/11/19	0	0.00	2	57.10	57.40	-2	1,498	-0.13%
2024/11/18	0	0.00	2	57.10	56.30	-2	1,552	-0.13%
2024/11/14	20	57.90	3	57.10	57.00	17	1,585	1.07%
2024/11/13	1	58.00	0	0.00	57.80	1	1,593	0.06%
2024/11/11	10.1	58.40	0	0.00	59.10	10.1	1,649	0.61%
2024/11/07	0	0.00	30	61.23	61.20	-30	1,692	-1.77%
2024/10/30	30	59.90	2	59.60	59.50	28	1,977	1.42%
2024/10/29	0	0.00	1	60.20	60.10	-1	2,017	-0.05%
2024/10/28	1	61.20	1	61.20	61.00	0	2,031	0.00%
2024/10/25	1	61.20	0	0.00	61.80	1	2,037	0.05%
2024/10/24	0	0.00	1	60.10	59.80	-1	2,039	-0.05%
2024/10/23	1	60.80	0	0.00	60.80	1	2,074	0.05%
2024/10/22	0	0.00	7	60.10	60.20	-7	2,112	-0.33%
2024/10/21	2	59.00	24	59.99	59.90	-22	2,210	-1.00%
2024/10/15	0	59.90	0	0.00	59.30	0	2,547	0.00%
2024/10/11	32	58.65	0	0.00	58.50	32	2,921	1.10%
2024/10/09	0	0.00	2	59.65	59.60	-2	3,527	-0.06%
2024/10/08	2	60.10	2	60.10	60.10	0	3,759	0.00%
2024/10/01	0	0.00	1	60.70	60.70	-1	4,111	-0.02%
2024/09/30	1	61.60	0	0.00	61.10	1	4,144	0.02%
2024/09/27	3	62.00	2	62.40	62.00	1	4,198	0.02%
2024/09/26	3	61.97	0	0.00	61.70	3	4,241	0.07%
2024/09/25	2	62.40	11	62.32	62.20	-9	4,294	-0.21%
2024/09/24	1	61.40	1	61.80	61.50	0	4,308	0.00%
2024/09/23	2	61.90	2	61.95	61.80	0	4,402	0.00%
2024/09/20	1	61.30	0	0.00	61.30	1	4,520	0.02%
2024/09/16	0	0.00	8	61.68	61.70	-8	4,844	-0.17%
2024/09/13	2	61.30	0	0.00	61.30	2	4,913	0.04%
2024/09/12	0	0.00	2	60.70	60.60	-2	5,005	-0.04%
2024/09/11	0	0.00	1	59.70	59.70	-1	5,106	-0.02%
2024/09/10	8	60.19	5	60.42	59.80	3	5,147	0.06%
2024/09/09	0	0.00	1	61.00	61.00	-1	5,179	-0.02%
2024/09/06	1	61.00	0	0.00	60.60	1	5,247	0.02%
2024/09/05	1	60.70	0	0.00	60.70	1	5,376	0.02%
2024/09/04	8	60.71	2	60.30	60.30	6	5,465	0.11%
2024/09/03	3	65.20	0	0.00	64.00	3	5,479	0.05%
2024/09/02	5	64.88	4	64.90	64.50	1	5,485	0.02%
2024/08/30	2	65.10	1	64.90	64.80	1	5,487	0.02%
2024/08/29	1.1	63.91	0	0.00	63.80	1.1	5,509	0.02%
2024/08/28	1	63.70	0	0.00	63.70	1	5,546	0.02%
2024/08/27	2	63.70	0	0.00	63.90	2	5,572	0.04%
2024/08/26	4	64.38	1	64.20	63.40	3	5,635	0.05%
2024/08/23	1	62.80	1	63.20	64.00	0	5,655	0.00%
2024/08/22	11	63.28	0	0.00	63.10	11	5,716	0.19%
2024/08/21	0	0.00	1	62.90	62.70	-1	5,810	-0.02%
2024/08/20	0	0.00	6	63.53	63.60	-6	5,872	-0.10%
2024/08/19	2	62.55	0	0.00	62.70	2	5,993	0.03%
2024/08/16	3	62.37	0	0.00	62.30	3	6,135	0.05%
2024/08/15	0	0.00	2.4	61.80	61.90	-2.4	6,613	-0.04%
2024/08/14	2	62.00	2	61.60	62.00	0	6,933	0.00%
2024/08/13	0	0.00	1	62.10	61.80	-1	7,050	-0.01%
2024/08/12	4.4	61.82	2	61.65	61.30	2.4	7,611	0.03%
2024/08/09	1	61.80	0	0.00	62.00	1	7,918	0.01%
2024/08/08	3	60.20	1	60.00	60.00	2	7,934	0.03%
2024/08/07	1	59.00	2	60.70	60.70	-1	7,972	-0.01%
2024/08/06	5.1	57.12	0	0.00	58.10	5.1	7,962	0.06%
2024/08/05	4	58.40	0	0.00	58.30	4	7,876	0.05%
2024/08/02	0	0.00	2	65.65	64.70	-2	7,805	-0.03%
2024/08/01	0	0.00	2	67.15	67.20	-2	7,798	-0.03%
2024/07/31	1	64.30	0	0.00	64.70	1	7,785	0.01%
2024/07/30	2	64.05	5	63.10	64.50	-3	7,880	-0.04%
2024/07/29	6	64.22	4	64.33	63.20	2	7,877	0.03%
2024/07/26	4	64.23	0	0.00	64.80	4	7,876	0.05%
2024/07/23	3	66.87	1	66.50	66.50	2	7,897	0.03%
2024/07/22	8	67.36	1	67.70	66.20	7	7,942	0.09%
2024/07/19	12	69.88	0	0.00	69.00	12	7,872	0.15%
2024/07/18	3	71.10	5	70.66	71.00	-2	7,854	-0.03%
2024/07/17	5	72.90	0	0.00	72.70	5	7,787	0.06%
2024/07/16	5	72.06	1	73.00	72.70	4	7,765	0.05%
2024/07/15	15	74.69	21	72.99	73.00	-6	7,716	-0.08%
2024/07/12	23	75.54	6	75.20	75.20	17	7,599	0.22%
2024/07/11	16	75.46	85	74.19	75.20	-69	7,447	-0.93%
2024/07/10	71	71.35	6	71.33	71.60	65	6,915	0.94%
2024/07/09	6	69.02	3.2	68.93	67.80	2.8	6,895	0.04%
2024/07/08	2.2	71.10	3	71.33	70.30	-0.8	7,096	-0.01%
2024/07/05	0	0.00	1	71.90	71.60	-1	7,195	-0.01%
2024/07/04	0	0.00	2	70.50	70.50	-2	7,211	-0.03%
2024/07/03	1	70.50	1	70.90	70.60	0	7,641	0.00%
2024/07/02	1	70.30	2	69.90	70.00	-1	7,836	-0.01%
2024/07/01	1	70.80	3	70.50	70.30	-2	7,963	-0.03%
2024/06/28	3	70.57	3.1	70.57	70.20	-0.1	8,357	0.00%
2024/06/27	6.1	70.94	4.3	70.78	70.50	1.8	8,539	0.02%
2024/06/26	3	70.23	3.8	70.93	70.80	-0.8	8,484	-0.01%
2024/06/25	1	68.40	1	69.70	70.00	0	8,374	0.00%
2024/06/24	2	69.10	5	68.72	69.20	-3	8,318	-0.04%
2024/06/21	4	70.60	13	70.34	70.00	-9	8,207	-0.11%
2024/06/20	0	68.30	0.3	68.30	68.30	-0.2	8,069	0.00%
2024/06/19	5	66.84	6.2	66.71	66.60	-1.2	8,007	-0.02%
2024/06/18	2	67.60	0	0.00	67.80	2	7,930	0.03%
2024/06/17	1	70.60	1	70.12	69.40	0	7,901	0.00%
2024/06/14	1.4	69.64	1.3	70.05	69.70	0.1	7,865	0.00%
2024/06/13	2	70.55	3	70.20	70.50	-1	7,812	-0.01%
2024/06/12	3	71.27	4.1	71.51	70.80	-1.1	7,745	-0.01%
2024/06/11	2	69.75	4.5	69.94	70.20	-2.5	7,608	-0.03%
2024/06/07	8.1	69.10	0.1	69.36	68.50	8	7,512	0.11%
2024/06/05	1	68.90	1	68.30	68.10	0	7,427	0.00%
2024/06/04	4	70.30	14	70.72	69.20	-10	7,444	-0.13%
2024/06/03	2	68.06	7	68.80	69.30	-5	7,366	-0.07%
2024/05/31	2	67.70	0.1	67.50	67.50	1.9	7,324	0.03%
2024/05/30	9	68.32	5.7	69.00	67.40	3.3	7,298	0.05%
2024/05/29	5.7	69.64	1	70.50	69.40	4.7	7,228	0.07%
2024/05/28	3.1	69.83	12	69.49	70.60	-8.9	7,183	-0.12%
2024/05/27	11	71.26	11	71.69	70.40	0	7,097	0.00%
2024/05/24	8	69.90	16	70.23	70.20	-8	6,999	-0.11%
2024/05/23	11	68.90	30	69.43	69.00	-19	6,910	-0.27%
2024/05/22	12	70.97	12	70.75	70.70	0	6,758	0.00%
2024/05/21	29.1	72.23	36.7	73.01	71.60	-7.6	6,625	-0.11%
2024/05/20	51	71.60	15	72.01	71.50	36	6,136	0.59%
2024/05/17	3	68.93	0	0.00	69.20	3	5,822	0.05%
2024/05/16	38	71.56	65	71.39	70.20	-27	5,751	-0.47%
2024/05/15	57	68.78	29	68.51	69.00	28	5,358	0.52%
2024/05/14	3	65.33	0	0.00	64.80	3	5,009	0.06%
2024/05/13	1	62.90	0	0.00	63.90	1	4,976	0.02%
2024/05/10	1	62.60	0	0.00	65.30	1	4,921	0.02%
2024/05/07	1	63.20	1	64.70	64.20	0	4,855	0.00%
2024/05/06	3	64.37	0	0.00	64.00	3	4,826	0.06%
2024/05/03	4	67.30	4	68.30	65.40	0	4,789	0.00%
2024/04/30	2	66.20	1	66.30	65.30	1	4,648	0.02%
2024/04/29	6	65.53	3	65.77	65.90	3	4,610	0.07%
2024/04/26	1	65.40	3.3	64.72	64.60	-2.3	4,595	-0.05%
2024/04/25	0.3	62.30	18	62.72	62.50	-17.7	4,516	-0.39%
2024/04/24	1	63.30	0	0.00	63.00	1	4,488	0.02%
2024/04/23	17	59.97	0	0.00	60.00	17	4,476	0.38%
2024/04/22	4.1	60.10	2	60.90	59.90	2.1	4,457	0.05%
2024/04/19	4	62.50	0	0.00	62.30	4	4,411	0.09%
2024/04/18	3	64.17	4.9	64.14	64.10	-1.9	4,358	-0.04%
2024/04/17	4	64.35	2	64.30	64.40	2	4,311	0.05%
2024/04/16	7	63.57	5	62.94	62.50	2	4,254	0.05%
2024/04/15	16	66.71	7	67.29	65.30	9	4,169	0.22%
2024/04/12	14	68.95	13	69.42	67.20	1	3,954	0.03%
2024/04/11	3	67.17	5	67.82	67.20	-2	3,653	-0.05%
2024/04/10	6	66.52	3	66.90	66.00	3	3,458	0.09%
2024/04/09	6	68.13	10	68.53	66.80	-4	3,309	-0.12%
2024/04/08	2	65.55	9	65.78	65.50	-7	2,837	-0.25%
2024/04/03	7	64.51	8	63.93	64.20	-1	2,583	-0.04%
2024/04/02	33	64.79	70	64.55	64.20	-37	2,408	-1.54%
2024/04/01	17.4	62.77	4	61.33	62.70	13.4	1,963	0.68%
2024/03/29	2	59.50	2	59.50	59.50	0	1,748	0.00%
2024/03/28	1	58.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.50	1	57.30	57.50	0	1,697	0.00%
2024/03/26	1	58.30	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0	0.00	1	58.90	58.60	-1	1,715	-0.06%
2024/03/21	7	59.14	0	0.00	59.30	7	1,729	0.40%
2024/03/20	2	58.80	0	0.00	59.30	2	1,740	0.11%
2024/03/18	1	57.70	0	0.00	58.10	1	1,690	0.06%
2024/03/13	0	0.00	2	56.90	57.00	-2	1,722	-0.12%
2024/03/12	0	0.00	1	58.10	58.10	-1	1,751	-0.06%
2024/03/11	0	0.00	2	56.40	57.50	-2	1,795	-0.11%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/05	0	0.00	1	59.00	58.80	-1	1,897	-0.05%
2024/03/04	0	59.60	0	0.00	59.30	0	1,929	0.00%
2024/02/27	2	59.20	1	59.70	59.50	1	2,005	0.05%
2024/02/26	2	60.05	0	0.00	60.10	2	2,185	0.09%
2024/02/23	2	60.55	1	60.70	59.90	1	2,196	0.05%
2024/02/22	1	60.80	1	60.90	60.70	0	2,216	0.00%
2024/02/21	1	61.50	0	0.00	61.50	1	2,242	0.04%
2024/02/20	0.4	61.70	2	61.80	61.60	-1.6	2,275	-0.07%
2024/02/19	10	62.50	0	0.00	62.50	10	2,263	0.44%
2024/02/16	0	0.00	13	63.43	63.50	-13	2,226	-0.58%
2024/02/15	1	58.80	1	59.10	58.90	0	2,041	0.00%
2024/02/05	3	59.53	1	60.10	59.70	2	2,092	0.10%
2024/02/02	1	59.70	1	59.70	59.20	0	2,110	0.00%
2024/01/30	1	59.80	0	0.00	59.50	1	2,185	0.05%
2024/01/25	4	60.20	10	61.30	59.90	-6	2,295	-0.26%
2024/01/24	10	60.50	0	0.00	60.50	10	2,316	0.43%
2024/01/23	1	60.80	0	0.00	60.40	1	2,426	0.04%
2024/01/22	1	60.30	0	0.00	60.80	1	2,463	0.04%
2024/01/19	1	59.20	0	0.00	59.80	1	2,550	0.04%
2024/01/18	1	57.60	0	0.00	58.30	1	2,721	0.04%
2023/12/28	1	60.60	0	0.00	60.50	1	4,199	0.02%
2023/12/26	1	60.00	0	0.00	60.20	1	4,851	0.02%
2023/12/21	3	60.57	2	60.65	60.40	1	4,954	0.02%
2023/12/20	3	60.00	2	61.05	60.70	1	4,988	0.02%
2023/12/19	1.1	59.81	7	60.26	59.80	-5.9	4,993	-0.12%
2023/12/18	1	60.70	1	60.30	60.40	0	5,035	0.00%
2023/12/15	0	0.00	1	61.70	61.30	-1	5,077	-0.02%
2023/12/14	2	61.80	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1.3	61.64	2	61.90	61.80	-0.8	5,302	-0.01%
2023/12/12	3	61.60	0	0.00	61.20	3	5,404	0.06%
2023/12/11	3	61.77	2	61.30	61.90	1	5,553	0.02%
2023/12/08	5	61.90	1	61.70	61.80	4	5,619	0.07%
2023/12/07	0	0.00	8	62.40	61.60	-8	5,764	-0.14%
2023/12/06	5	61.90	1	61.50	62.50	4	5,971	0.07%
2023/12/05	1	61.00	0	0.00	61.00	1	6,066	0.02%
2023/12/04	8	62.28	0	0.00	61.80	8	6,247	0.13%
2023/12/01	2	62.60	2	62.30	62.60	0	6,619	0.00%
2023/11/30	5	61.60	9	62.33	62.20	-4	7,389	-0.05%
2023/11/29	5	61.64	8	61.75	61.50	-3	7,551	-0.04%
2023/11/28	4	60.60	1	61.40	61.40	3	7,723	0.04%
2023/11/27	9	60.48	7	60.30	60.00	2	8,329	0.02%
2023/11/24	4	61.00	11	61.16	60.80	-7	8,809	-0.08%
2023/11/23	8	62.36	2	62.25	61.50	6	8,993	0.07%
2023/11/22	1	60.40	3	60.53	60.80	-2	8,851	-0.02%
2023/11/21	4	60.78	0	0.00	60.40	4	8,887	0.05%
2023/11/20	0	0.00	2	60.35	60.80	-2	8,988	-0.02%
2023/11/17	3	58.93	0	58.90	59.10	3	9,095	0.03%
2023/11/16	2	59.50	3	59.50	59.50	-1	9,282	-0.01%
2023/11/15	2	60.50	1	59.30	59.30	1	9,508	0.01%
2023/11/14	2	59.50	2	59.70	59.90	0	9,725	0.00%
2023/11/13	0	0.00	2	60.15	59.20	-2	10,039	-0.02%
2023/11/10	1	61.00	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0	0.00	2	60.50	60.60	-2	10,718	-0.02%
2023/11/08	1	61.60	1	60.60	60.80	0	10,744	0.00%
2023/11/07	0	0.00	2	61.00	61.10	-2	10,764	-0.02%
2023/11/06	11	61.14	4	61.30	62.10	7	10,844	0.06%
2023/11/03	2.1	60.70	2	60.50	60.50	0.1	10,857	0.00%
2023/11/02	0	0.00	7	60.64	60.40	-7	10,931	-0.06%
2023/11/01	1	59.00	0	0.00	59.00	1	10,977	0.01%
2023/10/31	4	59.50	1	59.00	58.40	3	11,027	0.03%
2023/10/27	5	60.80	0	0.00	60.20	5	11,313	0.04%
2023/10/26	11	62.11	0	0.00	61.10	11	11,743	0.09%
2023/10/25	1	64.80	3	65.10	65.00	-2	12,206	-0.02%
2023/10/24	1	62.50	1	63.60	64.20	0	12,992	0.00%
2023/10/23	2	63.15	5	64.38	63.00	-3	13,942	-0.02%
2023/10/20	7	62.14	1	62.70	63.00	6	14,815	0.04%
2023/10/19	5	63.68	0	0.00	63.90	5	14,773	0.03%
2023/10/18	8	65.24	3	64.87	64.00	5	14,777	0.03%
2023/10/17	3	67.70	1	67.50	67.20	2	14,792	0.01%
2023/10/16	5	67.70	5	67.34	67.10	0	14,788	0.00%
2023/10/13	3	68.50	3	68.40	68.10	0	14,860	0.00%
2023/10/12	5	69.12	3.3	68.62	68.70	1.7	14,865	0.01%
2023/10/11	4	68.73	5	70.48	67.20	-1	14,932	-0.01%
2023/10/06	1.1	68.32	1	67.60	67.50	0.1	14,829	0.00%
2023/10/05	6.3	68.64	8	68.41	68.10	-1.7	14,942	-0.01%
2023/10/04	28.2	68.59	29	68.04	68.40	-0.8	14,858	-0.01%
2023/10/03	10.2	67.88	21.1	68.66	68.40	-10.9	14,680	-0.07%
2023/10/02	8	64.73	26	65.50	66.90	-18	14,427	-0.12%
2023/09/26	0	62.90	1	62.60	61.60	-1	14,382	-0.01%
2023/09/25	2	63.05	2	63.20	63.10	0	14,459	0.00%
2023/09/22	3	62.37	0	0.00	63.20	3	14,466	0.02%
2023/09/21	2	61.60	1	62.30	62.50	1	14,478	0.01%
2023/09/20	4	62.47	2	61.85	61.70	2	14,478	0.01%
2023/09/19	6	63.10	4	62.50	62.40	2	14,567	0.01%
2023/09/18	4	64.45	5	65.00	64.00	-1	14,654	-0.01%
2023/09/15	7	66.99	7	66.80	66.60	0	15,118	0.00%
2023/09/14	10	65.80	6	66.50	66.80	4	15,209	0.03%
2023/09/13	5	65.12	2	65.03	65.00	3	15,083	0.02%
2023/09/12	4	65.60	2.8	64.51	65.20	1.2	15,044	0.01%
2023/09/11	16	65.78	8	65.14	65.00	8	14,948	0.05%
2023/09/08	0	0.00	2.5	68.20	68.40	-2.5	14,761	-0.02%
2023/09/07	2.5	69.34	11	69.49	69.00	-8.5	14,747	-0.06%
2023/09/06	7.5	71.29	4.1	70.56	69.80	3.4	14,736	0.02%
2023/09/05	31	71.35	38.1	70.71	70.60	-7.1	14,622	-0.05%
2023/09/04	7.1	68.38	18	68.28	68.10	-10.9	13,907	-0.08%
2023/09/01	21	67.13	6.1	66.55	66.30	14.9	13,906	0.11%
2023/08/31	21.1	69.32	17	69.61	68.80	4.1	14,025	0.03%
2023/08/30	13.3	68.08	11.3	67.51	68.30	2.1	13,475	0.02%
2023/08/29	0.1	65.80	9	65.43	66.40	-8.9	13,009	-0.07%
2023/08/28	1	62.60	2	64.05	63.40	-1	12,798	-0.01%
2023/08/25	3	64.27	1	64.30	64.30	2	12,830	0.02%
2023/08/24	1	64.50	13	65.54	64.50	-12	12,777	-0.09%
2023/08/23	17	65.22	26	65.37	64.60	-9	12,668	-0.07%
2023/08/22	2	65.60	65	66.44	64.50	-63	12,588	-0.50%
2023/08/21	68	65.59	8	64.54	65.80	60	12,422	0.48%
2023/08/18	1	65.80	10	65.87	64.20	-9	12,213	-0.07%
2023/08/17	17	64.09	12.1	65.19	65.60	4.9	12,012	0.04%
2023/08/16	24	62.60	21	63.90	64.50	3	11,781	0.03%
2023/08/15	1	57.50	8.1	61.08	61.90	-7.1	11,231	-0.06%
2023/08/14	1.1	56.51	0	0.00	56.30	1.1	11,076	0.01%
2023/08/11	2.2	57.56	2	57.80	57.50	0.2	11,048	0.00%
2023/08/10	3	58.90	2	59.20	58.10	1	11,025	0.01%
2023/08/09	4	61.08	0	0.00	60.90	4	10,926	0.04%
2023/08/08	1.1	62.03	0.3	62.23	61.90	0.8	10,878	0.01%
2023/08/07	2	64.15	4	63.88	64.00	-2	10,834	-0.02%
2023/08/04	2.1	61.16	14	61.40	62.30	-11.9	10,768	-0.11%
2023/08/02	31.2	63.69	15	64.41	62.70	16.2	10,710	0.15%
2023/08/01	2	63.85	1	65.20	63.60	1	10,508	0.01%
2023/07/31	45	68.97	39	64.85	64.50	6	10,379	0.06%
2023/07/28	30	69.57	38.3	69.28	69.60	-8.3	9,839	-0.08%
2023/07/27	40.3	68.53	39	69.24	67.50	1.3	9,214	0.01%
2023/07/26	65.3	69.36	68	68.56	65.80	-2.7	8,371	-0.03%
2023/07/25	46	64.46	40.3	66.23	66.80	5.7	7,406	0.08%
2023/07/24	1	59.90	0	0.00	60.80	1	6,496	0.02%
2023/07/21	0	0.00	3	60.93	60.80	-3	6,468	-0.05%
2023/07/20	7	62.26	6	61.27	61.60	1	6,462	0.02%
2023/07/19	0	0.00	6	60.25	59.70	-6	6,335	-0.10%
2023/07/18	17	62.47	88	62.56	60.80	-71	6,304	-1.13%
2023/07/17	64	62.02	4	62.35	62.00	60	6,244	0.96%
2023/07/14	31	62.52	28	62.41	62.00	3	6,194	0.05%
2023/07/13	6	62.37	4	61.85	61.00	2	5,970	0.03%
2023/07/12	5	60.70	4	61.28	60.20	1	5,784	0.02%
2023/07/11	2	56.50	1	57.30	57.70	1	5,611	0.02%
2023/07/10	1	56.00	0.4	56.30	56.00	0.7	5,591	0.01%
2023/07/07	2.1	58.35	1	57.60	57.60	1.1	5,553	0.02%
2023/07/06	11	62.77	6	62.52	62.40	5	5,441	0.09%
2023/07/05	1.1	63.10	9	62.93	63.00	-7.9	5,368	-0.15%
2023/07/04	4	62.05	0	0.00	62.40	4	5,278	0.08%
2023/07/03	2	61.80	3	61.80	62.30	-1	5,211	-0.02%
2023/06/30	3	60.57	3.2	60.88	61.30	-0.2	5,107	0.00%
2023/06/29	6.3	60.25	5	60.06	60.10	1.3	5,085	0.03%
2023/06/28	2	60.25	4	60.23	60.00	-2	5,085	-0.04%
2023/06/27	6	61.65	8	61.51	60.60	-2	5,088	-0.04%
2023/06/26	13	64.52	11	64.33	63.90	2	4,952	0.04%
2023/06/21	39.3	65.21	40.3	64.74	65.00	-1	4,791	-0.02%
2023/06/20	5.1	61.34	8	61.65	61.20	-2.9	4,288	-0.07%
2023/06/19	5	60.20	4	59.60	59.80	1	4,168	0.02%
2023/06/16	12	60.13	4	60.33	60.10	8	4,175	0.19%
2023/06/15	14	61.13	3	61.07	61.10	11	4,216	0.26%
2023/06/14	5.5	61.10	1	61.00	60.80	4.5	4,207	0.11%
2023/06/13	10	62.11	2.3	62.12	61.30	7.7	4,248	0.18%
2023/06/12	17	61.12	14	61.43	61.80	3	4,180	0.07%
2023/06/09	3	62.37	8	62.69	63.30	-5	4,033	-0.12%
2023/06/08	4	60.45	5	60.62	60.80	-1	3,779	-0.03%
2023/06/07	21.3	60.91	14	61.02	61.60	7.3	3,720	0.20%
2023/06/06	15	60.76	14	60.04	60.00	1	3,521	0.03%
2023/06/05	0	0.00	7.3	58.86	58.90	-7.3	3,214	-0.23%
2023/06/02	3	58.03	2	57.85	57.80	1	3,151	0.03%
2023/06/01	2	57.10	0	0.00	57.20	2	3,163	0.06%
2023/05/31	1	58.00	23	57.87	57.50	-22	3,194	-0.69%
2023/05/30	3.3	56.85	2	57.10	56.70	1.3	3,152	0.04%
2023/05/29	2	57.05	2	56.80	56.80	0	3,218	0.00%
2023/05/26	20	56.76	4	57.15	56.50	16	3,274	0.49%
2023/05/25	4	57.05	2	57.35	57.30	2	3,341	0.06%
2023/05/24	2	56.00	1	56.10	56.80	1	3,360	0.03%
2023/05/23	2.3	57.07	1	56.90	56.80	1.3	3,466	0.04%
2023/05/22	4	56.73	2	57.25	57.00	2	3,606	0.06%
2023/05/19	4	54.93	1	55.00	55.10	3	3,623	0.08%
2023/05/18	1	54.10	1	54.10	55.20	0	3,750	0.00%
2023/05/17	0	0.00	1	53.60	53.70	-1	3,810	-0.03%
2023/05/16	3	53.37	0	0.00	53.20	3	3,850	0.08%
2023/05/09	1	54.70	1	54.70	54.80	0	4,288	0.00%
2023/05/08	6	55.90	5	55.36	55.60	1	4,446	0.02%
2023/05/05	2	54.70	0	0.00	55.50	2	4,475	0.04%
2023/05/04	4	53.80	1	53.90	53.80	3	4,604	0.07%
2023/04/28	0	0.00	2	54.90	54.80	-2	5,471	-0.04%
2023/04/27	3	53.97	0	0.00	53.50	3	5,628	0.05%
2023/04/26	0	0.00	1	53.00	53.40	-1	5,806	-0.02%
2023/04/25	0	0.00	2	54.20	53.70	-2	5,941	-0.03%
2023/04/21	1	56.50	1	56.50	55.20	0	6,131	0.00%
2023/04/20	1	58.29	5	56.84	56.60	-4	6,356	-0.06%
2023/04/17	0	60.80	2	61.35	60.90	-2	7,183	-0.03%
2023/04/14	1	61.20	2	61.25	60.90	-1	7,381	-0.01%
2023/04/13	0	0.00	5	60.90	60.40	-5	7,369	-0.07%
2023/04/12	1	61.00	1	60.60	60.90	0	7,350	0.00%
2023/04/11	0	0.00	1	60.70	60.60	-1	7,331	-0.01%
2023/04/10	1	60.90	1	60.90	61.40	0	7,302	0.00%
2023/03/31	1	60.20	1	60.20	60.10	0	7,273	0.00%
2023/03/30	2	59.70	0	0.00	59.80	2	7,275	0.03%
2023/03/29	0	0.00	4	60.18	59.70	-4	7,286	-0.05%
2023/03/28	1	58.80	0	0.00	58.90	1	7,294	0.01%
2023/03/27	0	0.00	2	61.10	60.80	-2	7,256	-0.03%
2023/03/24	1	60.40	0	0.00	61.10	1	7,282	0.01%
2023/03/23	1	60.00	0	0.00	59.90	1	7,258	0.01%
2023/03/22	4	61.23	2	60.95	62.00	2	7,190	0.03%
2023/03/21	0	0.00	1	60.00	60.10	-1	7,257	-0.01%
2023/03/20	1	58.60	1	58.60	58.60	0	7,338	0.00%
2023/03/16	0	0.00	10	57.70	58.50	-10	7,311	-0.14%
2023/03/15	1	60.40	1	60.50	60.00	0	7,329	0.00%
2023/03/14	3	61.23	0	0.00	60.60	3	7,398	0.04%
2023/03/10	5	62.34	0	0.00	62.10	5	7,674	0.07%
2023/03/09	6	64.42	4	64.30	63.90	2	8,054	0.02%
2023/03/08	1	64.20	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	2	64.10	63.90	-2	8,237	-0.02%
2023/03/03	1	63.70	0	0.00	63.50	1	8,274	0.01%
2023/03/02	3.5	63.33	0	0.00	63.20	3.5	8,317	0.04%
2023/03/01	1	62.90	4	62.80	62.90	-3	8,563	-0.04%
2023/02/24	3.1	62.81	3	62.97	62.80	0.1	8,563	0.00%
2023/02/23	6	63.20	4	62.85	62.80	2	8,536	0.02%
2023/02/22	2.1	63.45	6	63.98	63.80	-3.9	8,545	-0.05%
2023/02/21	2	64.45	4	64.38	64.80	-2	8,565	-0.02%
2023/02/20	8	64.48	1	63.80	64.60	7	8,532	0.08%
2023/02/17	3	66.13	1	66.00	66.00	2	8,545	0.02%
2023/02/16	20	66.03	78	66.32	67.50	-58	8,760	-0.66%
2023/02/15	6	64.82	0	0.00	64.70	6	8,733	0.07%
2023/02/14	1	64.80	0	0.00	64.50	1	8,745	0.01%
2023/02/13	3	64.67	2	63.80	63.80	1	8,822	0.01%
2023/02/10	39	65.18	13	64.46	64.20	26	9,008	0.29%
2023/02/09	33	67.34	1	68.00	67.20	32	9,288	0.34%
2023/02/08	14	68.89	13.1	68.08	67.90	0.9	9,373	0.01%
2023/02/07	11.1	67.52	14	68.01	68.00	-2.9	9,417	-0.03%
2023/02/06	18	66.31	8	66.75	67.00	10	9,664	0.10%
2023/02/03	2	66.50	9	66.72	66.20	-7	10,133	-0.07%
2023/02/02	3	68.60	4	66.85	67.00	-1	10,287	-0.01%
2023/02/01	21	67.45	19	67.52	67.40	2	10,251	0.02%
2023/01/31	26	65.03	32	65.59	65.70	-6	9,979	-0.06%
2023/01/30	15	62.24	21.1	64.65	65.00	-6.1	9,923	-0.06%
2023/01/17	8	59.59	8	60.15	59.90	0	9,663	0.00%
2023/01/16	5	59.14	4	59.23	58.90	1	9,501	0.01%
2023/01/13	13	59.07	14	59.36	58.10	-1	9,297	-0.01%
2023/01/12	4	58.60	9	58.79	58.60	-5	9,133	-0.05%
2023/01/11	11	58.58	7	58.60	58.40	4	9,020	0.04%
2023/01/10	23	58.91	22	58.60	58.40	1	8,905	0.01%
2023/01/09	12	58.30	10	58.74	58.70	2	8,654	0.02%
2023/01/06	5	56.14	13	56.88	57.30	-8	8,280	-0.10%
2023/01/05	1	57.00	5	55.96	55.40	-4	8,005	-0.05%
2023/01/04	9	55.00	5	57.00	57.00	4	7,697	0.05%
2022/12/28	0	50.50	0	0.00	50.20	0	7,454	0.00%
2022/12/23	0	0.00	1	51.70	51.30	-1	7,458	-0.01%
2022/12/21	1	50.50	0	0.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	1	52.70	51.20	-1	7,412	-0.01%
2022/12/19	1	53.80	0	0.00	53.00	1	7,378	0.01%
2022/12/14	0	0.00	2	54.85	55.10	-2	7,306	-0.03%
2022/12/13	1	55.70	11	55.86	53.80	-10	7,264	-0.14%
2022/12/12	2	55.60	5	54.98	55.50	-3	7,108	-0.04%
2022/12/07	3	53.77	1	52.60	53.30	2	6,879	0.03%
2022/12/06	9	55.18	5	55.30	54.70	4	6,762	0.06%
2022/12/05	8	56.48	1	57.10	56.30	7	6,642	0.11%
2022/12/02	9	59.11	0	0.00	58.40	9	6,480	0.14%
2022/12/01	4	55.65	14	56.21	59.00	-10	6,298	-0.16%
2022/11/30	15	53.95	14	53.89	54.50	1	5,868	0.02%
2022/11/28	0	0.00	1	51.70	51.80	-1	5,630	-0.02%
2022/11/25	0	0.00	1	51.50	51.10	-1	5,600	-0.02%
2022/11/24	2	52.75	0	0.00	52.90	2	5,523	0.04%
2022/11/23	11	53.17	9	53.20	52.90	2	5,432	0.04%
2022/11/22	0	0.00	1	51.50	50.90	-1	5,156	-0.02%
2022/11/21	6.1	50.41	0	51.60	50.80	6	5,109	0.12%
2022/11/18	2	52.40	1	52.10	51.60	1	5,061	0.02%
2022/11/17	5	52.28	95	51.94	51.80	-90	4,910	-1.83%
2022/11/16	3	51.80	8	52.13	52.00	-5	4,802	-0.10%
2022/11/15	89	52.07	11	52.61	52.30	78	4,707	1.66%
2022/11/14	32	51.04	12	51.29	51.60	20	4,510	0.44%
2022/11/11	6	48.99	1	48.55	48.55	5	4,177	0.12%
2022/11/10	1	48.80	1	49.05	48.50	0	4,045	0.00%
2022/11/09	5	49.97	4	49.35	49.60	1	3,940	0.03%
2022/11/08	2	50.80	8	49.66	49.30	-6	3,814	-0.16%
2022/11/07	26	50.27	31	50.78	50.50	-5	3,587	-0.14%
2022/11/04	6	47.64	72	47.06	47.60	-66	3,173	-2.08%
2022/11/03	67	47.59	4	47.36	47.65	63	3,014	2.09%
2022/11/02	16	46.90	13	46.85	47.10	3	2,855	0.11%
2022/11/01	50	45.05	54.3	45.85	46.50	-4.3	2,519	-0.17%
2022/10/31	9.1	42.79	15.4	43.47	43.60	-6.3	1,885	-0.33%
2022/10/28	22.1	39.53	8	39.82	39.65	14.1	1,655	0.85%
2022/10/27	0.3	38.59	7.6	39.01	39.80	-7.3	1,532	-0.48%
2022/10/26	2.5	39.04	1	37.70	37.50	1.5	1,470	0.10%
2022/10/25	0	0.00	2	38.35	38.00	-2	1,311	-0.15%
2022/10/24	1	36.85	0	0.00	36.90	1	1,270	0.08%
2022/10/21	2	37.83	0	0.00	37.20	2	1,293	0.15%
2022/10/19	0	0.00	1	38.35	38.00	-1	1,359	-0.07%
2022/10/17	0.4	35.65	1.4	35.80	36.40	-1	1,636	-0.06%
2022/10/14	1	36.10	0	0.00	36.15	1	1,732	0.06%
2022/10/13	0	0.00	0.4	34.90	34.90	-0.4	1,756	-0.02%
2022/10/11	0	36.85	0	0.00	36.85	0	1,839	0.00%
2022/10/04	0	0.00	1	38.30	38.50	-1	2,030	-0.05%
2022/10/03	0	0.00	2	37.85	37.80	-2	2,073	-0.10%
2022/09/30	0	0.00	0.1	37.60	37.85	-0.1	2,101	0.00%
2022/09/29	0.1	36.25	0	0.00	36.65	0.1	2,108	0.00%
2022/09/26	2	37.40	0	0.00	36.65	2	2,167	0.09%
2022/09/21	1	39.05	0.5	39.20	39.05	0.5	2,253	0.02%
2022/09/20	1	40.85	2.1	40.33	40.20	-1.1	2,257	-0.05%
2022/09/06	0	40.45	0	0.00	40.30	0	2,502	0.00%
2022/09/05	0.1	40.87	0	0.00	40.70	0.1	2,499	0.00%
2022/09/02	0	0.00	0.1	42.45	42.35	-0.1	2,485	-0.01%
2022/09/01	0	0.00	2	42.30	42.25	-2	2,489	-0.08%
2022/08/31	1	42.50	1	42.70	43.00	0	2,478	0.00%
2022/08/30	1	42.30	0.2	42.40	42.25	0.8	2,472	0.03%
2022/08/29	0	42.20	0.8	42.30	42.15	-0.8	2,473	-0.03%
2022/08/26	1	44.05	0	0.00	43.60	1	2,463	0.04%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	0.00	1	43.05	43.20	-1	2,454	-0.04%
2022/08/16	0.1	43.65	0	0.00	43.45	0.1	2,521	0.00%
2022/08/12	0	0.00	0.8	43.14	43.05	-0.8	2,522	-0.03%
2022/08/11	0	0.00	1	41.35	41.95	-1	2,507	-0.04%
2022/08/10	1	41.15	0	0.00	41.90	1	2,505	0.04%
2022/08/09	1	41.00	2	41.20	41.50	-1	2,516	-0.04%
2022/08/08	3	41.23	8.1	41.34	41.30	-5.1	2,521	-0.20%
2022/08/05	4	40.83	0	0.00	40.80	4	2,520	0.16%
2022/08/04	1	40.60	1	39.85	40.40	0	2,527	0.00%
2022/08/03	1	40.95	0.4	40.55	40.45	0.6	2,530	0.02%
2022/08/02	3	41.17	12	41.19	40.80	-9	2,548	-0.35%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/29	1	42.35	0	0.00	42.35	1	2,530	0.04%
2022/07/28	10	42.90	0	0.00	42.60	10	2,524	0.40%
2022/07/27	1	43.30	1	43.70	43.70	0	2,494	0.00%
2022/07/26	1	43.50	0.4	43.37	43.15	0.6	2,513	0.02%
2022/07/25	3	45.00	2	44.80	44.80	1	2,499	0.04%
2022/07/22	29	47.18	20	46.22	46.65	9	2,492	0.36%
2022/07/21	11	45.87	13	45.84	46.65	-2	2,306	-0.09%
2022/07/20	0	0.00	0.4	42.73	42.45	-0.4	2,231	-0.02%
2022/07/19	1	42.20	0	0.00	41.90	1	2,255	0.04%
2022/07/18	2	42.45	0	43.00	42.35	2	2,270	0.09%
2022/07/15	0.2	45.15	51.2	45.84	46.25	-51	2,216	-2.30%
2022/07/14	4	44.79	3	45.17	45.10	1	2,175	0.05%
2022/07/13	1	44.45	2	43.20	44.25	-1	2,143	-0.05%
2022/07/12	0	0.00	0.8	42.01	41.95	-0.8	2,114	-0.04%
2022/07/11	1	44.05	1	45.70	44.20	0	2,063	0.00%
2022/07/08	2.4	46.10	0	0.00	46.00	2.4	2,033	0.12%
2022/07/07	0	0.00	1	44.10	45.10	-1	2,001	-0.05%
2022/07/06	2	44.58	1.1	44.26	44.00	0.9	1,992	0.05%
2022/07/05	1	44.90	0.4	45.47	45.45	0.6	1,998	0.03%
2022/07/04	0.4	44.30	0	0.00	43.85	0.4	1,962	0.02%
2022/07/01	0	0.00	0.8	44.50	44.05	-0.8	1,946	-0.04%
2022/06/30	1	45.85	0.1	45.45	45.25	0.9	1,909	0.05%
2022/06/29	1	47.75	0	0.00	47.05	1	1,868	0.05%
2022/06/27	0	0.00	0.6	49.27	49.90	-0.6	1,819	-0.03%
2022/06/24	0	0.00	0.4	48.25	48.20	-0.4	1,803	-0.02%
2022/06/23	3	46.97	3	47.20	47.40	0	1,794	0.00%
2022/06/22	2	48.65	1	50.50	47.85	1	1,777	0.06%
2022/06/21	1	48.85	0	0.00	50.00	1	1,735	0.06%
2022/06/20	16	48.40	0	0.00	48.35	16	1,712	0.93%
2022/06/17	15	51.30	3	52.80	51.30	12	1,700	0.71%
2022/06/16	20	54.70	0	0.00	54.10	20	1,660	1.20%
2022/06/13	0	0.00	2	56.25	56.30	-2	1,694	-0.12%
2022/06/08	0	0.00	3	57.40	57.00	-3	1,738	-0.17%
2022/06/07	0	0.00	46	56.86	56.90	-46	1,754	-2.62%
2022/06/06	1	57.80	0	0.00	57.50	1	1,766	0.06%
2022/06/02	1	57.80	1	58.10	57.90	0	1,802	0.00%
2022/06/01	0	0.00	2	58.45	58.30	-2	1,836	-0.11%
2022/05/31	0	0.00	1	58.00	57.90	-1	1,850	-0.05%
2022/05/27	0	0.00	2	54.70	55.40	-2	1,845	-0.11%
2022/05/26	3	54.47	1	54.40	54.10	2	1,874	0.11%
2022/05/25	4	54.83	0	0.00	55.00	4	1,982	0.20%
2022/05/24	0	0.00	5	55.04	55.00	-5	2,197	-0.23%
2022/05/16	46	55.60	0	0.00	54.60	46	2,269	2.03%
2022/05/13	1	55.50	0	0.00	55.80	1	2,260	0.04%
2022/05/10	1	55.50	1	57.70	57.90	0	2,266	0.00%
2022/05/06	1	59.00	0	0.00	60.40	1	2,244	0.04%
2022/05/04	1	59.30	0	0.00	59.80	1	2,296	0.04%
2022/05/03	2	59.30	5	58.46	58.60	-3	2,298	-0.13%
2022/04/29	2	57.85	0	0.00	58.10	2	2,305	0.09%
2022/04/28	2	57.75	3	58.10	58.00	-1	2,300	-0.04%
2022/04/27	3.1	57.30	0	0.00	59.50	3.1	2,277	0.14%
2022/04/26	2	60.30	0	0.00	59.50	2	2,261	0.09%
2022/04/25	3.1	61.39	8	60.25	60.50	-4.9	2,256	-0.22%
2022/04/21	5	66.54	0	0.00	66.40	5	2,218	0.23%
2022/04/20	1	65.90	3	65.50	66.70	-2	2,240	-0.09%
2022/04/19	1	65.80	33	65.99	65.80	-32	2,257	-1.42%
2022/04/18	2	66.75	20	66.70	66.00	-18	2,273	-0.79%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	6	68.67	1	68.60	68.60	5	2,456	0.20%
2022/04/06	1	71.30	0	0.00	71.50	1	2,533	0.04%
2022/03/31	0	0.00	3	72.00	71.80	-3	2,696	-0.11%
2022/03/30	1	72.80	4	72.80	72.60	-3	2,776	-0.11%
2022/03/28	1	71.80	0	0.00	72.60	1	3,084	0.03%
2022/03/25	1	73.70	1	73.40	73.00	0	3,130	0.00%
2022/03/24	3	72.03	0	0.00	72.50	3	3,173	0.09%
2022/03/23	2	72.60	7	72.83	72.60	-5	3,210	-0.16%
2022/03/22	0	0.00	2	71.90	72.70	-2	3,236	-0.06%
2022/03/21	0	0.00	20	71.53	71.40	-20	3,239	-0.62%
2022/03/18	6	70.95	13	71.40	71.40	-7	3,312	-0.21%
2022/03/17	10	70.70	1	70.30	70.90	9	3,316	0.27%
2022/03/16	3	69.00	0.5	68.70	68.80	2.5	3,351	0.07%
2022/03/15	3	69.30	2	69.45	68.80	1	3,369	0.03%
2022/03/14	1	70.40	0	0.00	70.60	1	3,381	0.03%
2022/03/11	2	70.85	1	70.70	70.80	1	3,477	0.03%
2022/03/10	3	71.57	0	0.00	71.30	3	3,491	0.09%
2022/03/08	1	70.20	2	69.90	70.10	-1	3,573	-0.03%
2022/03/07	0	0.00	6	71.15	70.90	-6	3,618	-0.17%
2022/03/04	2	74.00	1	74.20	73.30	1	3,643	0.03%
2022/03/03	1	74.80	0	0.00	74.50	1	3,723	0.03%
2022/03/01	0	0.00	3	75.17	75.40	-3	3,833	-0.08%
2022/02/25	3	76.00	2	75.80	75.00	1	3,886	0.03%
2022/02/24	9.5	74.58	6	74.98	74.20	3.5	4,011	0.09%
2022/02/23	0	0.00	17	73.84	74.20	-17	4,011	-0.42%
2022/02/22	25	70.02	2	69.90	70.00	23	3,988	0.58%
2022/02/18	1	70.40	0	0.00	70.80	1	4,337	0.02%
2022/02/16	1	71.30	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	70.70	0	0.00	70.10	1	5,861	0.02%
2022/02/14	2	70.70	0	0.00	70.70	2	5,953	0.03%
2022/02/11	4	71.95	7	72.23	72.00	-3	6,038	-0.05%
2022/02/10	3	73.13	6	73.45	73.00	-3	6,225	-0.05%
2022/02/09	1	72.40	8	72.04	72.20	-7	6,242	-0.11%
2022/02/07	0	0.00	1	68.40	69.70	-1	6,412	-0.02%
2022/01/26	11	68.25	0	0.00	67.50	11	6,444	0.17%
2022/01/25	0	0.00	1	70.10	69.00	-1	6,552	-0.02%
2022/01/24	6	69.22	0	0.00	69.80	6	6,667	0.09%
2022/01/21	15	71.20	2	71.40	71.50	13	6,749	0.19%
2022/01/20	2	71.35	1	71.90	71.90	1	6,844	0.01%
2022/01/19	2	72.40	0	0.00	72.20	2	6,881	0.03%
2022/01/17	0	0.00	10	73.50	73.80	-10	7,053	-0.14%
2022/01/14	5	72.30	1	72.10	73.10	4	7,114	0.06%
2022/01/13	5	73.50	0	0.00	73.70	5	7,171	0.07%
2022/01/12	0	0.00	2	72.20	72.20	-2	7,299	-0.03%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	36	73.66	6	73.52	73.90	30	7,484	0.40%
2022/01/07	5	73.94	1	73.80	73.50	4	7,675	0.05%
2022/01/06	1	74.90	5	75.20	75.30	-4	7,663	-0.05%
2022/01/05	1	75.90	3	76.03	76.10	-2	7,694	-0.03%
2022/01/04	0	0.00	5	77.50	77.30	-5	7,696	-0.06%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	2	77.70	78.10	-2	7,940	-0.03%
2021/12/28	9	78.99	6	77.98	77.60	3	8,059	0.04%
2021/12/27	0	0.00	1	78.30	77.60	-1	8,168	-0.01%
2021/12/24	1	78.40	3	78.37	78.40	-2	8,290	-0.02%
2021/12/23	10	78.28	6	78.38	78.40	4	8,387	0.05%
2021/12/22	1	76.80	8	76.65	77.10	-7	8,527	-0.08%
2021/12/21	0	0.00	15	73.65	75.00	-15	9,313	-0.16%
2021/12/20	2	73.25	4	73.62	73.10	-2	9,674	-0.02%
2021/12/17	1	74.60	6	74.92	74.90	-5	9,822	-0.05%
2021/12/16	8	75.44	9	76.07	75.90	-1	9,836	-0.01%
2021/12/15	14	75.03	0	0.00	74.80	14	9,853	0.14%
2021/12/14	2	75.50	0	0.00	75.20	2	9,905	0.02%
2021/12/13	0	0.00	5	74.76	75.10	-5	9,860	-0.05%
2021/12/10	1	74.00	2	74.90	74.40	-1	10,038	-0.01%
2021/12/09	3	75.80	0	0.00	75.20	3	10,000	0.03%
2021/12/08	5	76.44	1	77.70	76.20	4	10,010	0.04%
2021/12/07	7	77.23	4.1	77.34	76.60	2.9	10,001	0.03%
2021/12/06	1	75.80	5	75.90	76.00	-4	10,060	-0.04%
2021/12/03	0	0.00	10.1	76.00	76.60	-10.1	10,082	-0.10%
2021/12/02	1	76.10	1	75.50	75.50	0	10,112	0.00%
2021/12/01	4.1	75.38	1	75.30	75.30	3.1	10,105	0.03%
2021/11/30	17.1	76.94	0	0.00	76.90	17.1	10,062	0.17%
2021/11/29	17	75.35	21	75.59	76.30	-4	10,057	-0.04%
2021/11/26	1	76.10	5	75.94	75.90	-4	9,995	-0.04%
2021/11/25	2	79.10	1	78.70	78.70	1	9,949	0.01%
2021/11/24	7	78.83	0	0.00	79.70	7	9,979	0.07%
2021/11/23	6	79.27	2	79.20	78.80	4	10,081	0.04%
2021/11/22	12	81.11	9	81.23	83.00	3	9,931	0.03%
2021/11/19	1	79.00	1	79.11	79.10	0	9,795	0.00%
2021/11/18	15	78.37	15	78.74	78.10	0	9,812	0.00%
2021/11/17	13	79.95	12	80.74	79.80	1	9,727	0.01%
2021/11/16	71	85.01	73	82.75	80.50	-2	9,651	-0.02%
2021/11/15	45	80.59	21	83.17	83.90	24	8,911	0.27%
2021/11/12	6	76.47	0	0.00	76.30	6	8,640	0.07%
2021/11/11	2	76.40	1	75.00	75.40	1	8,744	0.01%
2021/11/10	5	75.86	3	76.57	76.10	2	8,994	0.02%
2021/11/09	3	76.47	31	76.75	77.00	-28	9,006	-0.31%
2021/11/08	6	74.75	2	75.70	74.00	4	8,860	0.05%
2021/11/05	5	74.76	1	74.30	74.50	4	8,942	0.04%
2021/11/04	2	75.60	4	76.70	75.20	-2	8,981	-0.02%
2021/11/03	0	0.00	5	75.00	74.80	-5	9,139	-0.05%
2021/11/02	8	73.86	0	0.00	73.80	8	9,260	0.09%
2021/11/01	6	74.93	4.1	76.31	76.90	2	9,253	0.02%
2021/10/29	0	0.00	1	75.50	74.70	-1	9,759	-0.01%
2021/10/28	4	73.43	1	73.80	72.60	3	10,246	0.03%
2021/10/27	2	74.50	2	75.20	75.40	0	10,312	0.00%
2021/10/26	1	76.50	1	75.20	74.70	0	10,317	0.00%
2021/10/25	0	0.00	1	75.00	75.70	-1	10,226	-0.01%
2021/10/22	4	73.10	7	74.13	74.20	-3	10,271	-0.03%
2021/10/21	1	73.60	5	73.10	73.10	-4	10,293	-0.04%
2021/10/20	4	75.75	16	76.33	74.70	-12	10,274	-0.12%
2021/10/19	7	73.81	9	74.21	74.20	-2	10,319	-0.02%
2021/10/18	12	72.88	33	73.86	74.00	-21	10,566	-0.20%
2021/10/15	43	72.30	19	72.71	73.40	24	10,569	0.23%
2021/10/14	4	66.45	3	67.17	68.20	1	10,520	0.01%
2021/10/13	2	66.80	0	0.00	66.50	2	10,558	0.02%
2021/10/12	1	70.30	1	69.50	69.10	0	10,571	0.00%
2021/10/08	6	71.38	2	70.80	71.00	4	10,617	0.04%
2021/10/07	4	70.48	1	70.80	70.20	3	10,683	0.03%
2021/10/06	11	68.93	1	69.20	67.90	10	11,044	0.09%
2021/10/05	8	65.73	1	66.70	67.60	7	11,074	0.06%
2021/10/04	53	68.27	45	66.23	66.00	8	11,062	0.07%
2021/10/01	7	72.81	4	72.93	71.10	3	10,969	0.03%
2021/09/30	15	75.33	14	75.21	75.40	1	10,879	0.01%
2021/09/29	19	77.06	16	76.87	73.90	3	10,816	0.03%
2021/09/28	27	82.54	22	82.10	80.20	5	10,680	0.05%
2021/09/27	5	79.52	13	80.62	79.90	-8	9,841	-0.08%
2021/09/24	2	74.20	24	75.73	75.70	-22	9,525	-0.23%
2021/09/23	2	71.70	3	72.67	73.00	-1	9,417	-0.01%
2021/09/22	1	72.57	1	71.60	71.50	0	9,438	0.00%
2021/09/17	0	0.00	1	73.30	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	2	72.55	72.60	-2	9,454	-0.02%
2021/09/15	4	73.10	5	73.94	71.50	-1	9,509	-0.01%
2021/09/14	1	71.60	1	71.50	71.50	0	9,469	0.00%
2021/09/13	2.1	72.50	0	72.20	71.70	2	9,632	0.02%
2021/09/10	6	72.30	5	72.20	72.70	1	9,877	0.01%
2021/09/09	14	71.62	11.3	71.42	72.20	2.7	10,071	0.03%
2021/09/08	5	70.10	3	69.80	69.60	2	10,401	0.02%
2021/09/07	10	69.73	3.7	70.09	70.30	6.3	11,177	0.06%
2021/09/06	1	72.20	7	73.14	71.30	-6	11,699	-0.05%
2021/09/03	5	72.02	0	0.00	72.10	5	11,964	0.04%
2021/09/02	4	72.58	1	73.10	71.90	3	12,347	0.02%
2021/09/01	0	0.00	2	73.10	73.70	-2	12,590	-0.02%
2021/08/31	6	72.57	1	72.40	72.80	5	12,590	0.04%
2021/08/30	13	74.36	4	74.43	73.40	9	12,648	0.07%
2021/08/27	21	72.82	8	73.23	73.70	13	12,604	0.10%
2021/08/26	2	71.60	1	71.70	71.70	1	12,512	0.01%
2021/08/25	1	69.30	0	0.00	70.50	1	12,632	0.01%
2021/08/24	5	70.60	5	71.52	70.00	0	12,652	0.00%
2021/08/23	7	70.74	4	71.80	71.50	3	12,669	0.02%
2021/08/20	7	68.89	4	68.85	68.20	3	12,712	0.02%
2021/08/19	8.1	71.76	7	70.27	69.30	1.1	12,867	0.01%
2021/08/18	5.1	72.27	9	71.32	73.90	-3.9	12,851	-0.03%
2021/08/17	0.1	75.60	0	0.00	73.80	0.1	12,837	0.00%
2021/08/16	2.2	75.15	33.1	75.12	74.90	-30.9	12,983	-0.24%
2021/08/13	10	82.91	7	81.99	82.90	3	12,988	0.02%
2021/08/12	2	84.60	3	84.03	84.30	-1	13,191	-0.01%
2021/08/11	22	85.14	5	86.54	84.50	17	13,585	0.13%
2021/08/10	22	84.47	28.1	85.26	85.40	-6.1	13,665	-0.04%
2021/08/09	13.2	87.65	90.1	88.07	84.10	-76.9	13,730	-0.56%
2021/08/06	51	88.00	9.1	88.18	88.00	42	13,816	0.30%
2021/08/05	6.3	88.51	31	88.45	87.30	-24.7	13,821	-0.18%
2021/08/04	89.1	88.82	16	88.79	89.10	73.1	14,081	0.52%
2021/08/03	11	85.44	16	85.87	87.50	-5	13,658	-0.04%
2021/08/02	7	82.60	2	82.20	83.30	5	13,151	0.04%
2021/07/30	0	0.00	1	80.50	79.10	-1	13,152	-0.01%
2021/07/29	1	77.10	2	77.20	78.60	-1	13,389	-0.01%
2021/07/28	6	80.00	1	78.80	77.80	5	13,621	0.04%
2021/07/27	2	83.05	8.2	82.06	80.00	-6.2	13,719	-0.05%
2021/07/26	0.1	81.10	0	0.00	81.20	0.1	13,875	0.00%
2021/07/23	3.2	83.13	6	83.18	82.10	-2.8	13,994	-0.02%
2021/07/22	8	81.54	12	81.89	81.40	-4	13,930	-0.03%
2021/07/21	4	78.03	12	78.47	75.90	-8	13,746	-0.06%
2021/07/20	7	77.94	1	77.70	76.90	6	13,750	0.04%
2021/07/16	5	82.08	0	0.00	81.40	5	14,247	0.04%
2021/07/15	5	82.30	5	82.40	81.70	0	14,505	0.00%
2021/07/14	6	83.25	1	82.50	82.50	5	14,695	0.03%
2021/07/13	6	86.60	6	87.18	83.70	0	14,884	0.00%
2021/07/12	7	84.43	3	84.70	83.20	4	14,678	0.03%
2021/07/09	4	83.90	3	83.10	84.50	1	14,692	0.01%
2021/07/08	1	85.00	0	0.00	83.20	1	14,792	0.01%
2021/07/07	1	83.50	3	83.30	82.80	-2	14,932	-0.01%
2021/07/06	1	84.40	1	83.50	83.00	0	15,022	0.00%
2021/07/05	8	84.25	5	85.24	85.10	3	15,176	0.02%
2021/07/02	1	81.50	1.2	81.66	82.00	-0.2	15,175	0.00%
2021/07/01	3	81.33	10.8	80.99	80.70	-7.8	15,341	-0.05%
2021/06/30	4	81.85	1	82.40	81.50	3	15,632	0.02%
2021/06/29	9	83.63	3	83.83	82.80	6	15,724	0.04%
2021/06/28	4	83.50	6	83.92	84.80	-2	16,256	-0.01%
2021/06/25	3	83.97	3	84.23	82.70	0	16,444	0.00%
2021/06/24	10	84.46	2	83.95	83.50	8	16,969	0.05%
2021/06/23	2	84.30	7	84.57	84.80	-5	17,087	-0.03%
2021/06/22	18	83.58	12	83.80	83.00	6	17,247	0.03%
2021/06/21	7	83.23	26	83.27	82.40	-19	17,979	-0.11%
2021/06/18	6	88.32	27	87.90	87.60	-21	18,581	-0.11%
2021/06/17	28	89.38	22	89.12	88.90	6	18,730	0.03%
2021/06/16	63	89.72	46	89.80	88.90	17	18,628	0.09%
2021/06/15	30	87.59	32.1	86.84	86.20	-2.1	18,381	-0.01%
2021/06/11	19	83.15	14	82.68	82.60	5	18,677	0.03%
2021/06/10	52	81.30	34	81.36	82.50	18	18,508	0.10%
2021/06/09	17	79.60	17	79.42	80.30	0	18,181	0.00%
2021/06/08	3	76.43	3	76.57	77.00	0	17,994	0.00%
2021/06/07	3	77.07	4	76.88	76.40	-1	18,105	-0.01%
2021/06/04	1	76.40	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	9	76.74	76.80	-9	18,237	-0.05%
2021/06/02	15	78.49	5	76.94	76.10	10	18,457	0.05%
2021/06/01	0	0.00	2	79.30	79.50	-2	18,353	-0.01%
2021/05/28	3	81.43	1	82.50	80.90	2	18,411	0.01%
2021/05/27	3	81.27	1	82.60	81.30	2	18,468	0.01%
2021/05/26	3	78.80	1	78.40	80.00	2	18,319	0.01%
2021/05/25	18	80.09	75	81.56	78.50	-57	18,359	-0.31%
2021/05/24	87	78.14	26	78.40	78.20	61	18,270	0.33%
2021/05/21	2	75.70	6	76.95	75.50	-4	18,138	-0.02%
2021/05/20	3.1	75.38	3	74.40	74.00	0.1	18,249	0.00%
2021/05/19	3	77.43	3	74.97	78.60	0	18,154	0.00%
2021/05/18	3	71.03	10	70.10	71.80	-7	18,103	-0.04%
2021/05/17	11	68.63	1	67.40	66.50	10	18,788	0.05%
2021/05/14	2	69.70	11	72.63	73.80	-9	20,041	-0.04%
2021/05/13	1	67.20	6	67.18	68.10	-5	19,889	-0.03%
2021/05/12	24	70.67	21	71.81	65.70	3	19,943	0.02%
2021/05/11	6	73.02	7	71.51	70.00	-1	20,097	0.00%
2021/05/10	3	72.23	3	71.97	71.40	0	20,196	0.00%
2021/05/07	15	73.46	100	73.90	72.10	-85	20,804	-0.41%
2021/05/06	102	73.48	4	73.98	73.50	98	20,847	0.47%	大買/
2021/05/05	4	70.10	2	70.00	70.20	2	20,768	0.01%
2021/05/04	3	68.07	17	69.32	67.30	-14	21,129	-0.07%
2021/05/03	13	77.43	7	75.16	74.70	6	21,321	0.03%
2021/04/29	2	82.65	3	83.23	83.00	-1	21,377	0.00%
2021/04/28	2	81.80	86	82.80	80.00	-84	21,438	-0.39%
2021/04/27	89	81.88	14	83.01	81.80	75	21,401	0.35%
2021/04/26	24	82.34	21	81.48	81.10	3	21,350	0.01%
2021/04/23	15	85.69	12	84.59	82.80	3	21,429	0.01%
2021/04/22	32	87.15	46	87.03	85.20	-14	21,344	-0.07%
2021/04/21	6	83.42	22	83.88	84.30	-16	20,986	-0.08%
2021/04/20	37	82.71	3	82.07	81.30	34	20,862	0.16%
2021/04/19	3	80.10	13	79.85	80.10	-10	20,734	-0.05%
2021/04/16	25	78.53	12	79.14	77.80	13	20,537	0.06%
2021/04/15	2	77.15	22	77.47	78.00	-20	20,348	-0.10%
2021/04/14	4	75.00	4	73.25	75.30	0	20,297	0.00%
2021/04/13	11	74.96	3	75.13	74.00	8	20,402	0.04%
2021/04/12	8	77.56	1	76.50	76.40	7	20,581	0.03%
2021/04/09	10	80.51	82	81.66	79.00	-72	20,588	-0.35%
2021/04/08	84	79.77	2	79.60	79.80	82	20,616	0.40%
2021/04/07	3	79.20	0	0.00	79.50	3	20,634	0.01%
2021/04/06	10	78.11	11	79.11	81.10	-1	20,773	0.00%
2021/04/01	2	76.40	1	75.60	75.50	1	21,171	0.00%
2021/03/31	12	76.77	13	75.73	75.80	-1	21,598	0.00%
2021/03/30	6	73.43	3	73.30	73.10	3	22,568	0.01%
2021/03/29	5	70.98	8	72.73	72.40	-3	22,798	-0.01%
2021/03/26	9	68.81	15	69.25	69.00	-6	22,533	-0.03%
2021/03/25	5	69.54	7	68.97	68.00	-2	22,491	-0.01%
2021/03/24	18	71.08	48	71.21	70.20	-30	22,209	-0.14%
2021/03/23	40	70.30	41.1	69.68	70.80	-1.1	21,339	0.00%
2021/03/22	8.1	65.23	17.2	65.53	65.30	-9.1	20,493	-0.04%
2021/03/19	11	64.47	8	64.68	63.40	3	20,159	0.01%
2021/03/18	34	64.62	26	64.03	63.10	8	19,809	0.04%
2021/03/17	44.2	63.17	43	63.93	64.60	1.2	19,342	0.01%
2021/03/16	1	59.80	1	60.40	60.30	0	18,592	0.00%
2021/03/15	0	59.00	1	59.80	59.60	-1	18,506	-0.01%
2021/03/12	0	0.00	4	59.75	58.60	-4	18,490	-0.02%
2021/03/11	3	59.57	1	60.00	59.90	2	18,523	0.01%
2021/03/10	0	57.30	3	57.50	57.60	-3	18,503	-0.02%
2021/03/09	2	55.20	2	56.00	56.90	0	18,499	0.00%
2021/03/08	6	59.27	7	59.09	58.40	-1	18,414	-0.01%
2021/03/05	4	55.60	2	56.60	56.40	2	18,256	0.01%
2021/03/04	3	57.43	5	56.70	56.40	-2	18,282	-0.01%
2021/03/02	2	59.30	0	0.00	57.20	2	18,591	0.01%
2021/02/26	3	57.73	9	59.01	59.30	-6	18,657	-0.03%
2021/02/25	9	59.11	7	58.86	58.70	2	18,873	0.01%
2021/02/24	6	60.45	131	60.70	58.50	-125	18,808	-0.66%	大賣/鉅額交易
2021/02/23	131	60.81	0	0.00	60.80	131	18,742	0.70%	大買/鉅額交易
2021/02/22	18	62.98	28	62.20	61.50	-10	18,702	-0.05%
2021/02/19	52	61.19	25	60.54	61.40	27	18,460	0.15%
2021/02/18	47	60.35	45	61.27	60.60	2	18,605	0.01%
2021/02/17	9	61.36	14.2	61.60	62.50	-5.2	19,117	-0.03%
2021/02/05	28.2	57.33	35	57.25	57.90	-6.8	18,671	-0.04%
2021/02/04	17	54.04	19	54.39	54.00	-2	17,802	-0.01%
2021/02/03	15	54.65	19	54.22	53.60	-4	17,791	-0.02%
2021/02/02	48	54.90	46	55.15	55.20	2	17,572	0.01%
2021/02/01	6	53.45	18	53.27	53.70	-12	17,009	-0.07%
2021/01/29	49	55.58	38	54.17	51.90	11	16,705	0.07%
2021/01/28	15	53.90	13	54.38	52.80	2	15,996	0.01%
2021/01/27	10	54.63	8	55.35	53.80	2	15,772	0.01%
2021/01/26	16	55.13	36	54.84	54.10	-20	15,546	-0.13%
2021/01/25	14	53.83	19	54.34	54.00	-5	14,918	-0.03%
2021/01/22	9	51.44	13	51.54	52.10	-4	14,523	-0.03%
2021/01/21	16	49.58	12	49.26	50.50	4	14,213	0.03%
2021/01/19	1	48.50	0	0.00	47.95	1	13,887	0.01%
2021/01/18	5	47.38	7	48.06	48.10	-2	13,843	-0.01%
2021/01/15	2	50.90	10	51.50	50.10	-8	13,596	-0.06%
2021/01/14	4	52.35	4	52.00	52.50	0	13,422	0.00%
2021/01/13	21	52.58	23	52.88	53.20	-2	13,293	-0.02%
2021/01/12	7	50.70	8	50.18	50.40	-1	13,148	-0.01%
2021/01/11	0	0.00	3	53.20	52.60	-3	12,997	-0.02%
2021/01/08	8	52.51	3	52.37	52.50	5	12,869	0.04%
2021/01/07	13	52.42	15	52.33	52.60	-2	12,778	-0.02%
2021/01/06	10	53.25	5	52.98	51.40	5	12,634	0.04%
2021/01/05	28	54.83	74	54.46	53.40	-46	12,302	-0.37%
2021/01/04	44	52.30	1	53.00	52.70	43	11,872	0.36%
2020/12/31	20	53.08	43	53.61	53.30	-23	11,712	-0.20%
2020/12/30	16	54.45	18	53.46	52.90	-2	11,421	-0.02%
2020/12/29	10	54.15	15	54.90	54.60	-5	11,222	-0.04%
2020/12/28	18	53.98	25	54.51	55.50	-7	10,862	-0.06%
2020/12/25	11	52.84	11	53.13	51.80	0	10,069	0.00%
2020/12/24	56	51.18	53	51.96	51.50	3	9,435	0.03%
2020/12/23	13	48.17	18	48.77	48.80	-5	7,858	-0.06%
2020/12/22	2	45.38	13	46.27	44.40	-11	7,373	-0.15%
2020/12/21	8	45.01	22	45.03	45.10	-14	7,047	-0.20%
2020/12/18	3	43.32	0	0.00	43.45	3	6,902	0.04%
2020/12/16	3	42.32	2	42.65	42.85	1	6,903	0.01%
2020/12/15	3	42.18	0	0.00	41.90	3	6,927	0.04%
2020/12/14	3	43.20	11	42.80	43.15	-8	7,004	-0.11%
2020/12/11	7	41.91	0	0.00	42.50	7	6,994	0.10%
2020/12/10	14	43.56	8	43.39	43.30	6	6,923	0.09%
2020/12/09	12	44.87	12	44.85	44.70	0	6,787	0.00%
2020/12/08	13	44.53	10	44.91	45.25	3	6,732	0.04%
2020/12/07	24	45.46	0	0.00	44.85	24	6,676	0.36%
2020/12/04	9	45.92	5	46.10	46.20	4	6,565	0.06%
2020/12/03	8	45.98	14	45.53	45.20	-6	6,440	-0.09%
2020/12/02	3	45.62	3	45.65	45.50	0	6,364	0.00%
2020/12/01	17	44.66	3	44.80	44.95	14	6,252	0.22%
2020/11/30	15	46.35	3	46.55	45.85	12	6,096	0.20%
2020/11/27	3	46.00	2	46.25	46.05	1	5,956	0.02%
2020/11/26	15	46.68	52	47.13	46.50	-37	5,867	-0.63%
2020/11/25	26	45.60	10	45.56	46.00	16	5,354	0.30%
2020/11/24	16	45.57	5	45.58	44.45	11	5,108	0.22%
2020/11/23	1	44.45	0	0.00	44.40	1	4,777	0.02%
2020/11/20	13	45.38	16	44.54	44.45	-3	4,694	-0.06%
2020/11/19	0	0.00	2	44.78	45.20	-2	4,544	-0.04%
2020/11/18	6	44.95	3	44.93	45.00	3	4,419	0.07%
2020/11/17	8	44.86	24	45.07	44.50	-16	4,216	-0.38%
2020/11/16	27	45.05	30	45.08	44.50	-3	3,939	-0.08%
2020/11/13	10	42.82	20	42.82	42.90	-10	3,069	-0.33%
2020/11/12	33	42.60	46	41.83	41.90	-13	2,611	-0.50%
2020/11/11	17	40.41	5	39.84	40.70	12	2,016	0.60%
2020/11/10	0	0.00	30	38.80	38.85	-30	1,876	-1.60%
2020/11/06	1	38.55	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	5	38.75	38.70	-5	1,910	-0.26%
2020/11/04	0	0.00	5	38.65	38.70	-5	1,921	-0.26%
2020/10/30	0	0.00	1	38.80	38.30	-1	2,010	-0.05%
2020/10/28	1	38.40	0	0.00	38.35	1	2,055	0.05%
2020/10/26	2	38.98	0	0.00	38.70	2	2,222	0.09%
2020/10/20	25	38.56	25	38.35	38.10	0	2,295	0.00%
2020/10/19	5	37.45	0	0.00	37.40	5	2,281	0.22%
2020/10/15	1	37.10	0	0.00	37.15	1	2,325	0.04%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/12	1	36.95	2	36.60	36.45	-1	2,386	-0.04%
2020/10/08	2	37.08	0	0.00	37.05	2	2,412	0.08%
2020/10/07	2	37.20	2	37.45	37.25	0	2,440	0.00%
2020/10/06	2	37.18	0	0.00	37.30	2	2,466	0.08%
2020/09/29	0	0.00	2	37.80	37.50	-2	2,631	-0.08%
2020/09/28	0	0.00	1	37.35	37.60	-1	2,727	-0.04%
2020/09/25	1	37.15	0	0.00	37.05	1	2,826	0.04%
2020/09/24	4	37.61	1	37.70	37.75	3	2,872	0.10%
2020/09/23	27	37.82	0	0.00	37.75	27	2,956	0.91%
2020/09/22	2	38.15	2	38.10	38.20	0	2,992	0.00%
2020/09/21	0	0.00	1	38.80	38.70	-1	3,083	-0.03%
2020/09/18	8	40.74	5	40.54	39.30	3	3,137	0.10%
2020/09/17	9	40.71	4	40.81	40.60	5	3,125	0.16%
2020/09/16	4	39.79	2	39.70	39.70	2	3,050	0.07%
2020/09/15	2	39.48	0	0.00	39.40	2	3,060	0.07%
2020/09/11	10	38.20	1	38.25	38.50	9	3,163	0.28%
2020/09/10	2	39.20	0	0.00	38.50	2	3,264	0.06%
2020/09/09	0	0.00	1	38.00	39.00	-1	3,282	-0.03%
2020/09/08	6	37.86	20	38.00	38.15	-14	3,281	-0.43%
2020/09/04	1	37.80	2	37.90	37.95	-1	3,412	-0.03%
2020/09/03	1	38.10	0	0.00	38.30	1	3,473	0.03%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/28	0	0.00	1	38.15	37.75	-1	3,741	-0.03%
2020/08/27	1	37.95	2	38.10	38.00	-1	3,766	-0.03%
2020/08/26	2	38.03	0	0.00	38.05	2	3,815	0.05%
2020/08/25	33	38.66	3	38.68	38.40	30	3,846	0.78%
2020/08/24	1	38.05	2	37.20	38.20	-1	3,868	-0.03%
2020/08/20	3	37.02	0	0.00	36.05	3	4,025	0.07%
2020/08/19	0	0.00	10	38.95	38.90	-10	4,079	-0.25%
2020/08/14	0	0.00	3	39.23	39.15	-3	4,210	-0.07%
2020/08/13	1	39.50	0	0.00	39.05	1	4,247	0.02%
2020/08/10	2	40.10	3	40.38	40.10	-1	4,604	-0.02%
2020/08/07	3	40.20	0	0.00	40.10	3	4,745	0.06%
2020/08/06	1	40.65	3	40.92	40.75	-2	4,823	-0.04%
2020/08/05	1	41.30	5	41.31	41.20	-4	5,014	-0.08%
2020/08/04	9	41.25	50	41.65	41.25	-41	5,361	-0.76%
2020/08/03	50	40.85	0	0.00	40.85	50	5,506	0.91%
2020/07/31	0	0.00	1	41.15	41.15	-1	5,644	-0.02%
2020/07/30	9	40.97	8	40.86	40.90	1	5,952	0.02%
2020/07/29	3	38.90	2	38.60	39.10	1	6,042	0.02%
2020/07/28	0	0.00	6	38.57	38.50	-6	6,369	-0.09%
2020/07/27	0	0.00	2	39.80	39.80	-2	6,722	-0.03%
2020/07/23	1	40.80	2	41.08	40.85	-1	6,857	-0.01%
2020/07/22	1	40.40	1	40.60	40.35	0	6,847	0.00%
2020/07/21	0	0.00	1	40.20	40.25	-1	6,835	-0.01%
2020/07/20	2	39.40	1	39.50	39.80	1	6,826	0.01%
2020/07/17	2	40.25	0	0.00	39.70	2	6,825	0.03%
2020/07/15	1	40.20	4	40.40	40.30	-3	6,823	-0.04%
2020/07/14	1	40.85	0	0.00	40.60	1	6,846	0.01%
2020/07/10	8	40.73	1	40.10	40.10	7	6,865	0.10%
2020/07/07	0	0.00	2	41.88	42.00	-2	6,965	-0.03%
2020/07/06	0	0.00	21	41.60	41.75	-21	6,931	-0.30%
2020/07/02	2	41.08	0	0.00	41.15	2	6,967	0.03%
2020/07/01	1	41.70	3	41.90	41.65	-2	6,887	-0.03%
2020/06/30	21	41.94	8	41.81	41.85	13	6,845	0.19%
2020/06/29	6	42.93	11	42.85	42.90	-5	6,765	-0.07%
2020/06/24	12	42.91	1	42.95	42.85	11	6,669	0.16%
2020/06/23	5	42.83	1	42.70	42.70	4	6,670	0.06%
2020/06/22	1	42.85	0	0.00	42.45	1	6,647	0.02%
2020/06/18	2	42.83	0	0.00	42.85	2	6,667	0.03%
2020/06/17	2	42.50	8	42.64	42.95	-6	6,597	-0.09%
2020/06/15	1	41.60	0	0.00	41.20	1	6,618	0.02%
2020/06/12	1	40.60	2	41.13	41.50	-1	6,634	-0.02%
2020/06/11	3	41.92	0	0.00	40.90	3	6,651	0.05%
2020/06/10	0	0.00	10	42.40	42.45	-10	6,623	-0.15%
2020/06/09	0	0.00	2	42.65	42.30	-2	6,697	-0.03%
2020/06/08	1	42.80	1	43.05	42.25	0	6,808	0.00%
2020/06/05	1	42.95	0	0.00	42.65	1	6,766	0.01%
2020/06/04	1	42.50	2	42.55	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	13	42.00	41.90	-13	6,728	-0.19%
2020/06/02	7	42.06	13.9	41.67	41.50	-6.9	6,800	-0.10%
2020/06/01	1	41.60	0	0.00	41.75	1	6,870	0.01%
2020/05/29	11	40.73	6	40.94	40.95	5	6,863	0.07%
2020/05/28	12	41.05	6	40.91	40.60	6	6,904	0.09%
2020/05/27	4	42.49	3	42.30	41.85	1	6,848	0.01%
2020/05/25	13	41.00	8	41.23	41.55	5	6,753	0.07%
2020/05/22	3	41.38	1.2	41.16	41.15	1.9	6,717	0.03%
2020/05/19	22	40.96	9	41.37	41.85	13	6,669	0.19%
2020/05/18	2	40.88	0	0.00	40.20	2	6,592	0.03%
2020/05/15	5	42.16	19	42.53	41.90	-14	6,449	-0.22%
2020/05/14	9	42.63	2	42.23	41.30	7	6,348	0.11%
2020/05/13	4	42.96	20	42.75	42.95	-16	6,213	-0.26%
2020/05/12	13	43.72	9	44.14	43.70	4	6,141	0.07%
2020/05/11	12	44.46	5	44.07	44.20	7	5,978	0.12%
2020/05/08	6	42.76	7	42.49	42.30	-1	5,640	-0.02%
2020/05/07	25	42.70	21	42.38	42.30	4	5,486	0.07%
2020/05/06	14	42.40	11	42.68	41.75	3	5,362	0.06%
2020/05/05	34	41.08	28	41.38	40.80	6	5,071	0.12%
2020/05/04	9	40.39	38	40.72	41.50	-29	4,899	-0.59%
2020/04/30	72	39.56	49	39.72	40.50	23	4,660	0.49%
2020/04/29	1	36.60	3	36.87	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	2	35.45	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	1	35.40	35.25	-1	4,465	-0.02%
2020/04/23	1	34.45	0	0.00	34.60	1	4,462	0.02%
2020/04/21	1	34.00	0	0.00	33.60	1	4,466	0.02%
2020/04/17	9	34.86	0	0.00	34.75	9	4,584	0.20%
2020/04/16	1	35.30	0	0.00	35.15	1	4,539	0.02%
2020/04/15	3	35.20	5	35.15	35.20	-2	4,612	-0.04%
2020/04/14	5	35.15	3	35.23	35.40	2	4,612	0.04%
2020/04/13	5	35.09	12	34.04	34.80	-7	4,589	-0.15%
2020/04/10	5	32.94	5	33.15	33.30	0	4,513	0.00%
2020/04/09	12	33.48	0	0.00	33.00	12	4,571	0.26%
2020/04/08	1	32.65	0	0.00	33.50	1	4,574	0.02%
2020/04/07	0	0.00	2	31.70	32.90	-2	4,500	-0.04%
2020/04/06	2	30.33	2	30.40	30.50	0	4,421	0.00%
2020/03/27	0	0.00	24	30.55	30.20	-24	4,543	-0.53%
2020/03/25	0	0.00	3	30.08	29.70	-3	4,561	-0.07%
2020/03/20	5	28.17	3	28.50	28.60	2	5,173	0.04%
2020/03/19	5	26.80	0	0.00	26.45	5	5,391	0.09%
2020/03/18	21	30.05	0	0.00	29.35	21	5,436	0.39%
2020/03/17	2	30.05	0	0.00	29.90	2	5,549	0.04%
2020/03/16	1	31.85	22	31.32	31.00	-21	5,561	-0.38%
2020/03/13	5	30.93	5	31.15	31.95	0	5,565	0.00%
2020/03/12	2	34.30	12	34.88	34.30	-10	5,506	-0.18%
2020/03/10	2	38.40	4	38.21	38.55	-2	5,761	-0.03%
2020/03/09	0	0.00	3	38.60	38.00	-3	5,901	-0.05%
2020/03/06	9	39.63	10	39.86	39.70	-1	5,920	-0.02%
2020/03/03	0	0.00	1	38.80	38.30	-1	6,684	-0.01%
2020/03/02	1	36.95	0	0.00	36.25	1	6,716	0.01%
2020/02/27	1	37.90	1	38.00	37.00	0	6,860	0.00%
2020/02/26	22	39.19	0	0.00	39.30	22	6,803	0.32%
2020/02/25	1	38.15	0	0.00	38.90	1	6,761	0.01%
2020/02/21	3	39.02	2	39.05	38.95	1	6,745	0.01%
2020/02/17	0	0.00	32	37.38	38.60	-32	6,701	-0.48%
2020/02/14	1	37.95	4	38.08	38.00	-3	6,672	-0.04%
2020/02/13	4	37.88	0	0.00	37.70	4	6,723	0.06%
2020/02/12	1	38.20	4	38.33	38.30	-3	6,714	-0.04%
2020/02/11	2	37.60	3.8	37.61	37.65	-1.8	6,756	-0.03%
2020/02/10	2	36.55	0	0.00	36.60	2	6,972	0.03%
2020/02/07	1	36.35	0	0.00	36.35	1	7,364	0.01%
2020/02/06	1	36.50	5	36.70	37.10	-4	7,746	-0.05%
2020/02/05	0	0.00	5	36.01	35.85	-5	7,741	-0.06%
2020/02/04	4	35.29	1	35.15	35.95	3	7,703	0.04%
2020/02/03	7	33.24	5	33.12	33.40	2	7,678	0.03%
2020/01/31	8	36.29	0	0.00	36.45	8	7,587	0.11%
2020/01/30	13	39.07	0	0.00	38.45	13	7,532	0.17%
2020/01/20	10	42.75	0	0.00	42.70	10	7,534	0.13%
2020/01/17	13	43.08	0	0.00	43.00	13	7,589	0.17%
2020/01/15	0	0.00	25	43.40	43.35	-25	7,873	-0.32%
2020/01/14	0	0.00	2	44.03	43.75	-2	8,146	-0.02%
2020/01/13	2	43.23	5	43.00	43.40	-3	8,108	-0.04%
2020/01/10	5	42.55	0	0.00	42.55	5	8,078	0.06%
2020/01/09	5	42.45	1	42.45	42.40	4	8,088	0.05%
2020/01/07	0	0.00	4	42.98	43.10	-4	8,246	-0.05%
2020/01/06	1	43.25	0	0.00	42.80	1	8,254	0.01%
2020/01/02	1	43.20	1	43.20	43.10	0	8,253	0.00%
2019/12/31	3	42.65	0	0.00	42.55	3	8,331	0.04%
2019/12/30	3	42.67	0	0.00	42.55	3	8,401	0.04%
2019/12/27	0	0.00	5	42.35	42.35	-5	8,440	-0.06%
2019/12/24	0	0.00	2	42.00	41.45	-2	8,942	-0.02%
2019/12/23	11	42.00	0	0.00	41.95	11	8,962	0.12%
2019/12/19	12	42.73	6	42.75	42.75	6	9,700	0.06%
2019/12/18	31	42.74	18	43.13	42.60	13	10,083	0.13%
2019/12/17	10	43.60	12	43.87	44.25	-2	10,305	-0.02%
2019/12/16	25	46.06	24	46.53	46.80	1	10,013	0.01%
2019/12/13	1	45.60	0	0.00	45.30	1	9,961	0.01%
2019/12/12	3	46.10	64	46.07	44.85	-61	10,269	-0.59%
2019/12/11	59	45.21	5	45.30	45.30	54	10,281	0.53%
2019/12/10	3	44.10	1	44.15	45.00	2	10,391	0.02%
2019/12/09	3	45.40	3	45.62	45.00	0	10,420	0.00%
2019/12/06	8	45.57	9	45.69	45.30	-1	10,519	-0.01%
2019/12/05	14	46.00	8	46.22	45.40	6	10,532	0.06%
2019/12/04	5	45.22	3	45.28	45.25	2	10,426	0.02%
2019/12/03	4	44.55	4	44.45	44.50	0	10,636	0.00%
2019/12/02	0	0.00	1	44.30	44.85	-1	10,677	-0.01%
2019/11/29	14.5	45.45	18	45.60	44.40	-3.5	10,682	-0.03%
2019/11/28	9	43.96	19	44.00	43.90	-10	10,301	-0.10%
2019/11/27	2	43.48	2	42.95	42.60	0	10,422	0.00%
2019/11/26	5	42.43	6	42.95	43.00	-1	10,526	-0.01%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/19	3	40.83	0	0.00	40.75	3	11,960	0.03%
2019/11/15	0	0.00	2	41.18	40.90	-2	12,388	-0.02%
2019/11/13	1	41.20	1	41.40	41.30	0	12,941	0.00%
2019/11/12	1	41.90	1	42.00	41.45	0	13,341	0.00%
2019/11/11	3	40.50	0	0.00	40.40	3	13,834	0.02%
2019/11/08	1	41.60	0	0.00	41.00	1	14,410	0.01%
2019/11/07	1	40.50	3	40.97	40.60	-2	14,552	-0.01%
2019/11/06	35	42.51	19	42.01	42.00	16	14,468	0.11%
2019/11/05	3	45.22	12	45.29	45.30	-9	14,132	-0.06%
2019/11/04	0	0.00	3	43.82	43.50	-3	13,749	-0.02%
2019/10/31	2	43.70	0	0.00	43.35	2	13,704	0.01%
2019/10/30	4	43.25	1	43.55	43.65	3	13,699	0.02%
2019/10/29	0	0.00	2	42.80	42.80	-2	13,673	-0.01%
2019/10/28	0	0.00	12	44.14	43.85	-12	13,617	-0.09%
2019/10/25	2	43.23	1	43.55	43.15	1	13,563	0.01%
2019/10/24	0	0.00	1	44.10	44.10	-1	13,517	-0.01%
2019/10/23	6	44.41	7	44.66	44.35	-1	13,520	-0.01%
2019/10/22	8	44.28	8	43.79	44.10	0	13,312	0.00%
2019/10/21	0	0.00	6	42.53	42.75	-6	13,039	-0.05%
2019/10/18	1	42.20	0	0.00	42.25	1	12,991	0.01%
2019/10/17	2	41.80	1	42.10	41.95	1	12,961	0.01%
2019/10/16	4	42.80	2	42.78	42.00	2	12,920	0.02%
2019/10/15	3	42.63	1	42.95	42.45	2	12,807	0.02%
2019/10/14	0	0.00	1	41.65	41.15	-1	12,605	-0.01%
2019/10/09	6	40.39	1	40.40	40.50	5	12,511	0.04%
2019/10/07	0	0.00	4	41.83	42.00	-4	12,362	-0.03%
2019/10/04	7	41.19	4	41.15	41.00	3	12,222	0.02%
2019/10/02	14	41.53	7	41.79	42.40	7	12,070	0.06%
2019/10/01	6	40.97	1	41.05	41.00	5	11,963	0.04%
2019/09/27	50	40.97	41	41.08	40.60	9	11,886	0.08%
2019/09/26	3	43.82	6	43.47	43.50	-3	11,505	-0.03%
2019/09/25	3	43.63	4	43.29	43.20	-1	11,442	-0.01%
2019/09/24	32	43.38	43	43.59	43.45	-11	11,299	-0.10%
2019/09/23	19	47.42	3	47.50	46.80	16	10,695	0.15%
2019/09/20	28	48.30	19	47.61	48.60	9	10,293	0.09%
2019/09/19	0	0.00	2	46.25	46.90	-2	9,803	-0.02%
2019/09/18	1	46.60	3	47.17	46.55	-2	9,709	-0.02%
2019/09/17	6	47.58	3	47.25	47.10	3	9,484	0.03%
2019/09/16	0	0.00	1	46.65	46.50	-1	9,039	-0.01%
2019/09/11	3	45.30	0	0.00	45.20	3	8,751	0.03%
2019/09/10	0	0.00	2	44.98	45.30	-2	8,666	-0.02%
2019/09/09	3	46.43	0	0.00	46.50	3	8,491	0.04%
2019/09/06	1	46.25	3	46.47	46.30	-2	8,432	-0.02%
2019/09/05	11	46.89	23	46.92	46.70	-12	8,273	-0.15%
2019/09/04	1	45.25	2	44.55	45.25	-1	7,862	-0.01%
2019/09/02	3	44.15	2	44.40	44.50	1	7,511	0.01%
2019/08/30	10	44.45	5.2	44.49	43.20	4.8	7,313	0.07%
2019/08/29	3	46.35	3	46.30	46.80	0	6,927	0.00%
2019/08/28	7.2	46.28	18	46.31	46.30	-10.8	6,709	-0.16%
2019/08/27	52	46.26	52	46.16	46.50	0	6,414	0.00%
2019/08/26	13	43.60	11	43.63	43.55	2	5,719	0.03%
2019/08/23	6	43.13	7	43.28	42.95	-1	5,531	-0.02%
2019/08/22	52	42.56	55	43.17	42.30	-3	5,193	-0.06%
2019/08/21	5	42.36	6	42.00	42.00	-1	4,975	-0.02%
2019/08/20	12	41.99	1	41.50	40.80	11	4,749	0.23%
2019/08/19	8	43.29	7	43.49	42.30	1	4,500	0.02%
2019/08/16	6	41.35	9	41.30	41.75	-3	4,112	-0.07%
2019/08/15	3	41.50	37	41.44	41.80	-34	3,876	-0.88%
2019/08/14	21	40.38	27	40.40	41.50	-6	3,444	-0.17%
2019/08/13	19	38.35	11	38.79	38.20	8	2,872	0.28%
2019/08/12	9	37.17	23	37.31	38.10	-14	2,255	-0.62%
2019/08/08	1	34.25	6	34.78	34.65	-5	2,010	-0.25%
2019/08/07	6	33.53	1	33.80	33.65	5	1,853	0.27%
2019/08/01	3	33.65	6	33.73	33.40	-3	1,744	-0.17%
2019/07/31	10	32.93	6	33.30	33.35	4	1,681	0.24%
2019/07/30	1	33.10	32	32.99	32.80	-31	1,668	-1.86%
2019/07/29	5	33.60	19	33.71	33.70	-14	1,635	-0.86%
2019/07/26	0	0.00	3	33.02	33.10	-3	1,575	-0.19%
2019/07/25	1	32.85	18	32.45	32.75	-17	1,546	-1.10%
2019/07/23	6	31.77	2	31.90	31.80	4	1,489	0.27%
2019/07/16	0	0.00	1	31.20	31.10	-1	1,542	-0.06%
2019/07/15	0	0.00	2	31.13	31.10	-2	1,577	-0.13%
2019/07/12	2	31.20	11	31.05	30.95	-9	1,615	-0.56%
2019/07/09	1	30.75	0	0.00	30.45	1	1,802	0.06%
2019/07/04	1	31.45	2	31.10	31.45	-1	1,864	-0.05%
2019/07/03	10	30.93	0	0.00	30.90	10	1,975	0.51%
2019/07/02	4	31.44	0	0.00	31.50	4	2,063	0.19%
2019/07/01	1	30.90	1	31.40	31.45	0	2,088	0.00%
2019/06/28	8	32.10	0	0.00	32.10	8	2,361	0.34%
2019/06/27	1	32.50	2	32.65	32.60	-1	2,417	-0.04%
2019/06/21	1	32.25	0	0.00	32.50	1	2,585	0.04%
2019/06/14	0	0.00	15	31.23	31.35	-15	2,623	-0.57%
2019/06/13	8	30.63	21	30.50	31.00	-13	2,623	-0.50%
2019/06/12	15	29.30	6	29.30	29.35	9	2,608	0.35%
2019/06/06	3	28.48	0	0.00	28.45	3	2,638	0.11%
2019/05/30	1	29.15	1	28.90	28.90	0	2,754	0.00%
2019/05/27	0	0.00	3	28.50	28.15	-3	3,286	-0.09%
2019/05/07	11	32.05	0	0.00	31.85	11	3,774	0.29%
2019/05/06	0	0.00	22	31.92	31.70	-22	3,817	-0.58%
2019/05/02	5	32.85	0	0.00	33.00	5	3,818	0.13%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/26	0	0.00	5	34.15	34.00	-5	3,924	-0.13%
2019/04/25	10	34.91	0	0.00	34.60	10	3,952	0.25%
2019/04/24	0	0.00	1	34.30	34.65	-1	4,013	-0.02%
2019/04/22	5	34.60	1	34.75	34.55	4	4,007	0.10%
2019/04/19	7	34.71	1	34.15	34.90	6	4,037	0.15%
2019/04/18	5	34.65	1	34.70	33.85	4	4,000	0.10%
2019/04/17	2	34.60	0	0.00	34.50	2	3,983	0.05%
2019/04/16	1	34.90	0	0.00	34.90	1	4,021	0.02%
2019/04/15	0	0.00	12	33.75	33.75	-12	3,935	-0.30%
2019/04/12	0	0.00	1	32.90	32.80	-1	3,916	-0.03%
2019/04/10	0	0.00	1	33.90	33.85	-1	3,898	-0.03%
2019/04/09	21	34.64	7	35.05	34.35	14	3,879	0.36%
2019/04/08	4	33.68	2	34.15	34.00	2	3,761	0.05%
2019/04/03	0	0.00	1	34.75	34.60	-1	3,670	-0.03%
2019/04/02	4	34.53	16	34.57	34.55	-12	3,618	-0.33%
2019/04/01	13	33.17	14	33.28	33.40	-1	3,357	-0.03%
2019/03/29	17	32.91	17	33.27	33.30	0	3,274	0.00%
2019/03/27	10	32.80	37	32.32	32.70	-27	3,173	-0.85%
2019/03/18	0	0.00	10	32.30	32.50	-10	3,114	-0.32%
2019/03/15	0	0.00	1	31.30	31.75	-1	3,052	-0.03%
2019/03/08	0	0.00	4	31.00	31.05	-4	3,320	-0.12%
2019/03/07	0	0.00	1	31.80	31.30	-1	3,361	-0.03%
2019/03/06	0	0.00	1	31.35	31.30	-1	3,401	-0.03%
2019/02/27	2	32.33	1	32.05	32.50	1	3,436	0.03%
2019/02/26	21	32.25	41	32.78	32.55	-20	3,339	-0.60%
2019/02/25	15	30.46	28	31.04	31.20	-13	2,972	-0.44%
2019/02/22	13	30.60	13	30.30	30.30	0	2,923	0.00%
2019/02/21	13	30.60	15	30.85	30.80	-2	2,927	-0.07%
2019/02/20	17	30.95	16	30.83	30.75	1	2,971	0.03%
2019/02/19	1	30.85	0	0.00	30.60	1	2,943	0.03%
2019/02/15	3	30.92	2	31.30	31.00	1	2,918	0.03%
2019/02/14	3	31.12	5	31.45	31.20	-2	2,878	-0.07%
2019/02/13	2	30.40	0	0.00	30.20	2	2,851	0.07%
2019/02/12	9	30.68	10	30.50	30.60	-1	2,821	-0.04%
2019/02/11	5	30.83	1	30.65	30.70	4	2,757	0.15%
2019/01/30	1	30.00	1	30.00	29.95	0	2,692	0.00%
2019/01/28	10	30.15	0	0.00	30.15	10	2,676	0.37%
2019/01/25	0	0.00	1	29.90	30.05	-1	2,701	-0.04%
2019/01/24	1	29.50	0	0.00	29.30	1	2,658	0.04%
2019/01/22	1	30.15	3	30.10	30.00	-2	2,639	-0.08%
2019/01/21	2	30.20	4	30.19	30.05	-2	2,591	-0.08%
2019/01/18	0	0.00	3	29.40	29.30	-3	2,512	-0.12%
2019/01/17	3	29.07	0	0.00	29.15	3	2,491	0.12%
2019/01/16	12	28.82	20	29.05	29.55	-8	2,448	-0.33%
2019/01/14	1	28.55	0	0.00	28.05	1	2,339	0.04%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	1	27.80	0	0.00	27.90	1	2,242	0.04%
2019/01/07	1	26.55	0	0.00	27.30	1	2,172	0.05%
2019/01/02	1	28.20	0	0.00	27.55	1	2,192	0.05%
2018/12/28	3	28.20	1	28.10	28.05	2	2,188	0.09%
2018/12/27	2	28.20	5	28.65	28.25	-3	2,211	-0.14%
2018/12/26	2	29.28	0	0.00	28.25	2	2,194	0.09%
2018/12/25	0	0.00	1	29.10	29.10	-1	2,183	-0.05%
2018/12/24	3	29.55	8	29.69	29.85	-5	2,183	-0.23%
2018/12/20	5	28.63	2	28.30	28.30	3	2,195	0.14%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/12	16	29.88	3	29.95	30.00	13	2,202	0.59%
2018/12/10	1	27.70	0	0.00	27.70	1	2,176	0.05%
2018/12/05	2	31.00	1	30.80	30.70	1	2,055	0.05%
2018/12/04	0	0.00	20.2	31.54	31.95	-20.2	2,034	-0.99%
2018/12/03	5	30.75	2	30.80	30.90	3	1,987	0.15%
2018/11/30	14	29.90	0	0.00	30.00	14	1,923	0.73%
2018/11/29	10	30.00	20	29.53	29.60	-10	1,891	-0.53%
2018/11/28	0	0.00	7	29.26	29.40	-7	1,809	-0.39%
2018/11/26	15	28.40	0	0.00	28.45	15	1,750	0.86%
2018/11/22	5	28.70	3	28.75	28.00	2	1,724	0.12%
2018/11/21	0	0.00	15	28.33	28.30	-15	1,742	-0.86%
2018/11/20	18	28.54	1	28.40	28.40	17	1,737	0.98%
2018/11/19	28	28.53	15	28.85	29.00	13	1,710	0.76%
2018/11/16	10	27.60	0	0.00	27.85	10	1,652	0.61%
2018/11/15	1	27.40	0	0.00	27.30	1	1,647	0.06%
2018/11/12	7	28.26	5	28.36	28.35	2	1,689	0.12%
2018/11/02	15	28.18	20	28.08	27.15	-5	1,795	-0.28%
2018/10/31	10	24.80	1	24.80	25.45	9	1,740	0.52%
2018/10/26	1	23.85	0	0.00	24.00	1	1,786	0.06%
2018/10/25	1	24.50	15	24.10	24.05	-14	1,820	-0.77%
2018/10/17	0	0.00	1	26.80	26.20	-1	1,908	-0.05%
2018/10/16	0	0.00	4	26.15	25.90	-4	1,909	-0.21%
2018/10/11	13	25.75	0	0.00	25.75	13	1,897	0.68%
2018/10/08	1	29.20	1	28.95	29.10	0	1,885	0.00%
2018/10/05	5	29.85	2	29.05	29.30	3	1,896	0.16%
2018/10/02	1	31.95	0	0.00	31.90	1	1,892	0.05%
2018/10/01	1	32.60	0	0.00	32.45	1	1,906	0.05%
2018/09/27	0	0.00	3	31.95	31.85	-3	1,955	-0.15%
2018/09/20	0	0.00	1	32.00	31.40	-1	2,000	-0.05%
2018/09/19	1	32.75	0	0.00	32.60	1	2,034	0.05%
2018/09/14	10	32.20	2	30.30	32.80	8	2,040	0.39%
2018/09/13	0	0.00	2	30.00	30.25	-2	1,972	-0.10%
2018/09/10	4	29.09	0	0.00	28.40	4	2,006	0.20%
2018/09/06	0	0.00	1	32.35	32.40	-1	2,007	-0.05%
2018/08/28	1	33.25	0	0.00	33.30	1	2,399	0.04%
2018/08/24	11	31.85	0	0.00	31.95	11	2,418	0.45%
2018/08/22	15	31.87	1	32.10	31.80	14	2,538	0.55%
2018/08/21	1	31.55	4	31.45	31.60	-3	2,546	-0.12%
2018/08/20	2	32.60	0	0.00	31.80	2	2,565	0.08%
2018/08/14	0	0.00	10	32.97	33.50	-10	2,631	-0.38%
2018/08/10	0	0.00	1	35.90	35.80	-1	2,563	-0.04%
2018/08/09	0	0.00	11	37.60	37.45	-11	2,554	-0.43%
2018/08/08	6	37.78	1	38.10	37.70	5	2,558	0.20%
2018/08/07	1	37.85	10	37.85	37.85	-9	2,579	-0.35%
2018/08/02	8	38.72	0	0.00	38.50	8	2,624	0.30%
2018/08/01	10	38.60	13	39.11	39.00	-3	2,603	-0.12%
2018/07/31	1	38.70	0	0.00	38.65	1	2,586	0.04%
2018/07/30	5	38.00	0	0.00	38.05	5	2,594	0.19%
2018/07/26	1	38.35	1	38.05	38.05	0	2,625	0.00%
2018/07/25	0	0.00	1	38.00	37.85	-1	2,622	-0.04%
2018/07/19	1	37.60	0	0.00	37.60	1	2,629	0.04%
2018/07/17	2	38.48	0	0.00	38.00	2	2,771	0.07%
2018/07/13	0	0.00	10	37.80	37.70	-10	2,812	-0.36%
2018/07/12	0	0.00	5	37.50	37.55	-5	2,835	-0.18%
2018/07/06	5	37.45	3	37.73	38.00	2	3,328	0.06%
2018/07/04	0	0.00	2	37.30	37.30	-2	3,275	-0.06%
2018/07/03	1	38.30	5	38.35	37.60	-4	3,303	-0.12%
2018/07/02	0	0.00	10	37.70	37.25	-10	3,281	-0.30%
2018/06/26	36	40.37	0	0.00	40.20	36	3,309	1.09%
2018/06/22	1	40.90	0	0.00	41.05	1	3,324	0.03%
2018/06/21	1	41.30	0	0.00	41.40	1	3,325	0.03%
2018/06/15	0	0.00	1	42.20	42.25	-1	3,341	-0.03%
2018/06/14	0	0.00	1	41.90	41.65	-1	3,314	-0.03%
2018/06/12	0	0.00	10	42.50	42.20	-10	3,249	-0.31%
2018/06/08	1	40.65	0	0.00	40.60	1	3,144	0.03%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/06/01	5	39.80	0	0.00	39.85	5	3,321	0.15%
2018/05/31	0	0.00	10	40.20	39.85	-10	3,334	-0.30%
2018/05/24	0	0.00	2	39.45	39.55	-2	3,460	-0.06%
2018/05/23	0	0.00	10	38.85	38.85	-10	3,418	-0.29%
2018/05/16	1	38.35	0	0.00	38.50	1	3,507	0.03%
2018/05/10	0	0.00	0.2	39.20	39.05	-0.2	3,711	0.00%
2018/05/08	1	37.80	0	0.00	37.85	1	3,789	0.03%
2018/05/07	1	38.40	0	0.00	37.95	1	3,852	0.03%
2018/04/27	1	39.25	0	0.00	39.10	1	4,217	0.02%
2018/04/26	5	40.30	5	40.15	39.00	0	4,253	0.00%
2018/04/25	10	38.90	0	0.00	39.90	10	4,308	0.23%
2018/04/24	1	39.00	0	0.00	39.55	1	4,371	0.02%
2018/04/23	5	41.49	6	41.48	41.25	-1	4,359	-0.02%
2018/04/20	0	0.00	2	43.35	43.10	-2	4,368	-0.05%
2018/04/19	2	43.45	2	43.30	43.10	0	4,430	0.00%
2018/04/18	1	42.60	2	42.80	42.85	-1	4,569	-0.02%
2018/04/17	1	43.85	1	42.80	42.65	0	4,625	0.00%
2018/04/16	3	43.55	12	43.42	43.40	-9	4,656	-0.19%
2018/04/13	10	44.33	24	44.37	43.95	-14	4,860	-0.29%
2018/04/11	2	41.30	0	0.00	41.05	2	5,324	0.04%
2018/04/09	23	41.64	0	0.00	41.30	23	5,461	0.42%
2018/04/03	0.2	42.50	1	42.50	42.50	-0.8	5,469	-0.01%
2018/03/31	0	0.00	10	43.50	43.35	-10	5,627	-0.18%
2018/03/23	10	41.15	0	0.00	41.20	10	5,934	0.17%
2018/03/22	0	0.00	5	42.75	42.25	-5	5,938	-0.08%
2018/03/19	0	0.00	2	42.48	42.45	-2	6,177	-0.03%
2018/03/14	0	0.00	4	43.60	43.25	-4	6,329	-0.06%
2018/03/13	0	0.00	10	43.50	43.55	-10	6,380	-0.16%
2018/03/12	0	0.00	27	43.61	43.25	-27	6,518	-0.41%
2018/03/09	0	0.00	5	43.30	43.20	-5	6,528	-0.08%
2018/03/01	1	42.85	6	43.06	43.30	-5	6,668	-0.07%
2018/02/09	3	37.60	0	0.00	39.45	3	6,936	0.04%
2018/02/08	1	40.70	0	0.00	39.80	1	6,955	0.01%
2018/02/07	0	0.00	1	41.90	41.30	-1	7,144	-0.01%
2018/02/06	10	40.34	0	0.00	40.50	10	7,439	0.13%
2018/02/05	1	43.50	2	44.00	43.70	-1	7,371	-0.01%
2018/02/01	2	43.60	2	44.70	43.60	0	7,484	0.00%
2018/01/30	1	44.00	0	0.00	43.65	1	7,710	0.01%
2018/01/29	191	44.50	194	43.91	43.60	-3	7,968	-0.04%	大買/大賣/
2018/01/26	1	43.30	0	0.00	43.10	1	7,980	0.01%
2018/01/25	1	43.80	20	43.53	43.05	-19	8,232	-0.23%
2018/01/22	0	0.00	2	42.10	41.90	-2	8,993	-0.02%
2018/01/19	4	41.84	0	0.00	41.70	4	9,081	0.04%
2018/01/18	10	43.00	2	43.10	42.50	8	9,067	0.09%
2018/01/17	4	42.54	3	42.80	42.45	1	9,108	0.01%
2018/01/16	4	43.30	50	43.39	43.10	-46	9,125	-0.50%
2018/01/12	0	0.00	2	43.80	44.60	-2	9,108	-0.02%
2018/01/11	4	43.96	4	44.10	43.35	0	9,218	0.00%
2018/01/10	2	44.20	15	43.65	43.65	-13	9,373	-0.14%
2018/01/09	1	45.35	0	0.00	44.05	1	9,536	0.01%
2018/01/08	11	45.03	5	44.89	44.90	6	9,404	0.06%
2018/01/05	2	43.05	10	42.91	42.80	-8	8,875	-0.09%
2018/01/04	1	41.75	6	41.50	41.40	-5	8,731	-0.06%
2018/01/03	1	41.95	3	42.33	41.75	-2	8,915	-0.02%
2018/01/02	2	40.75	2	41.25	41.10	0	9,051	0.00%