金居 (8358)-統一-基隆券商分點個股進出

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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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	11	61.66	0	0.00	61.50	11	1,523	0.72%
2024/11/20	0.1	57.50	0	0.00	56.80	0.1	1,454	0.01%
2024/11/19	0.1	57.10	0	0.00	57.40	0.1	1,498	0.00%
2024/11/18	1.1	56.53	0	0.00	56.30	1.1	1,552	0.07%
2024/11/15	0.1	57.60	0	0.00	57.20	0.1	1,564	0.00%
2024/11/11	0	59.20	0	0.00	59.10	0	1,649	0.00%
2024/11/06	1	60.50	0	0.00	60.40	1	1,705	0.06%
2024/11/01	1	60.30	0	0.00	60.70	1	1,949	0.05%
2024/10/30	0.1	59.85	0	0.00	59.50	0.1	1,977	0.01%
2024/10/29	2.1	60.79	2	60.20	60.10	0.1	2,017	0.00%
2024/10/28	2	60.90	2	61.50	61.00	0	2,031	0.00%
2024/10/25	3	61.30	0	0.00	61.80	3	2,037	0.15%
2024/10/22	1	60.20	0	0.00	60.20	1	2,112	0.05%
2024/10/14	0.1	59.00	0	0.00	59.10	0.1	2,714	0.00%
2024/10/07	0	0.00	5	60.50	60.80	-5	3,858	-0.13%
2024/10/01	0.1	60.70	0	0.00	60.70	0.1	4,111	0.00%
2024/09/25	7	62.50	5	62.46	62.20	2	4,294	0.05%
2024/09/24	1	61.30	0	0.00	61.50	1	4,308	0.02%
2024/09/23	1	61.80	0	0.00	61.80	1	4,402	0.02%
2024/09/20	2	61.90	0	0.00	61.30	2	4,520	0.04%
2024/09/18	0.1	60.70	0	0.00	60.30	0.1	4,701	0.00%
2024/09/16	0	0.00	1	61.70	61.70	-1	4,844	-0.02%
2024/09/13	1	61.00	0	0.00	61.30	1	4,913	0.02%
2024/09/10	2	61.40	1	61.70	59.80	1	5,147	0.02%
2024/09/06	1	60.70	0	0.00	60.60	1	5,247	0.02%
2024/09/04	1	61.00	0	0.00	60.30	1	5,465	0.02%
2024/08/30	0	0.00	3	65.93	64.80	-3	5,487	-0.05%
2024/08/28	0	0.00	1	64.10	63.70	-1	5,546	-0.02%
2024/08/27	5	63.30	0	0.00	63.90	5	5,572	0.09%
2024/08/26	3	63.77	1	64.00	63.40	2	5,635	0.04%
2024/08/23	1	63.80	0	0.00	64.00	1	5,655	0.02%
2024/08/22	1	63.50	0	0.00	63.10	1	5,716	0.02%
2024/08/21	2	63.05	0	0.00	62.70	2	5,810	0.03%
2024/08/20	0	0.00	1	63.60	63.60	-1	5,872	-0.02%
2024/08/19	1.1	62.43	2	62.50	62.70	-0.9	5,993	-0.02%
2024/08/12	4.1	62.00	0	0.00	61.30	4.1	7,611	0.05%
2024/08/09	0	0.00	9	61.83	62.00	-9	7,918	-0.11%
2024/08/08	7	60.10	2	60.20	60.00	5	7,934	0.06%
2024/08/07	2	60.80	0	0.00	60.70	2	7,972	0.03%
2024/08/06	3	55.23	2	56.50	58.10	1	7,962	0.01%
2024/08/05	3.5	58.83	0	0.00	58.30	3.5	7,876	0.04%
2024/08/01	5.2	67.01	0	0.00	67.20	5.2	7,798	0.07%
2024/07/31	1	64.80	0	0.00	64.70	1	7,785	0.01%
2024/07/30	7	63.29	2	64.50	64.50	5	7,880	0.06%
2024/07/26	1	63.30	1	64.60	64.80	0	7,876	0.00%
2024/07/23	2	66.50	0	0.00	66.50	2	7,897	0.03%
2024/07/22	6	67.23	0	0.00	66.20	6	7,942	0.08%
2024/07/19	0	0.00	4	70.00	69.00	-4	7,872	-0.05%
2024/07/18	6	71.35	0	0.00	71.00	6	7,854	0.08%
2024/07/17	1	72.40	75	72.30	72.70	-74	7,787	-0.95%
2024/07/16	24	73.54	15	72.30	72.70	9	7,765	0.12%
2024/07/15	63	75.25	0	0.00	73.00	63	7,716	0.82%
2024/07/12	24	73.95	21.2	75.55	75.20	2.8	7,599	0.04%
2024/07/11	19	75.05	23	74.77	75.20	-4	7,447	-0.05%
2024/07/10	7	72.11	8	71.31	71.60	-1	6,915	-0.01%
2024/07/09	3	68.57	6	68.27	67.80	-3	6,895	-0.04%
2024/07/08	2	71.05	12	70.50	70.30	-10	7,096	-0.14%
2024/07/05	11	71.80	2	71.75	71.60	9	7,195	0.13%
2024/07/04	1	70.30	1	70.60	70.50	0	7,211	0.00%
2024/07/03	7	70.79	1	71.00	70.60	6	7,641	0.08%
2024/07/02	5	70.00	0	0.00	70.00	5	7,836	0.06%
2024/07/01	0	0.00	2	71.00	70.30	-2	7,963	-0.03%
2024/06/27	11	70.82	0	0.00	70.50	11	8,539	0.13%
2024/06/26	0	0.00	1	71.00	70.80	-1	8,484	-0.01%
2024/06/25	0	0.00	10	69.10	70.00	-10	8,374	-0.12%
2024/06/24	4	68.45	0	0.00	69.20	4	8,318	0.05%
2024/06/21	10	70.14	4	70.85	70.00	6	8,207	0.07%
2024/06/18	12	69.59	0	0.00	67.80	12	7,930	0.15%
2024/06/17	0	0.00	3	69.70	69.40	-3	7,901	-0.04%
2024/06/14	2	69.40	1	70.30	69.70	1	7,865	0.01%
2024/06/12	5	71.20	1	71.00	70.80	4	7,745	0.05%
2024/06/11	0	0.00	2	70.25	70.20	-2	7,608	-0.03%
2024/06/07	0	0.00	3	69.30	68.50	-3	7,512	-0.04%
2024/06/04	3	70.00	2	70.60	69.20	1	7,444	0.01%
2024/06/03	2	67.70	0	0.00	69.30	2	7,366	0.03%
2024/05/30	1	68.10	0	0.00	67.40	1	7,298	0.01%
2024/05/28	1	70.60	2	70.75	70.60	-1	7,183	-0.01%
2024/05/27	1	71.90	0	0.00	70.40	1	7,097	0.01%
2024/05/24	2	69.85	3	70.70	70.20	-1	6,999	-0.01%
2024/05/23	4	68.50	3	69.80	69.00	1	6,910	0.01%
2024/05/22	1	71.00	6	71.18	70.70	-5	6,758	-0.07%
2024/05/21	2	72.40	8.1	73.41	71.60	-6.1	6,625	-0.09%
2024/05/20	5	71.24	9	72.06	71.50	-4	6,136	-0.07%
2024/05/17	11	68.71	10	69.22	69.20	1	5,822	0.02%
2024/05/16	10	70.92	20	71.91	70.20	-10	5,751	-0.17%
2024/05/15	1	67.10	13	67.67	69.00	-12	5,358	-0.22%
2024/05/14	1.1	64.81	1	65.50	64.80	0.1	5,009	0.00%
2024/05/13	4	64.23	2	65.75	63.90	2	4,976	0.04%
2024/05/10	0	0.00	2	64.70	65.30	-2	4,921	-0.04%
2024/05/08	1	63.30	0	0.00	63.40	1	4,859	0.02%
2024/05/03	9	66.29	8	67.59	65.40	1	4,789	0.02%
2024/05/02	2	64.90	2	65.80	65.80	0	4,674	0.00%
2024/04/30	2	65.40	0	0.00	65.30	2	4,648	0.04%
2024/04/29	1	64.80	2	65.75	65.90	-1	4,610	-0.02%
2024/04/26	0	0.00	1	64.90	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	2	62.70	62.50	-2	4,516	-0.04%
2024/04/19	3	63.80	1	62.90	62.30	2	4,411	0.05%
2024/04/18	0	0.00	2	64.35	64.10	-2	4,358	-0.05%
2024/04/17	2	63.50	10	64.35	64.40	-8	4,311	-0.19%
2024/04/16	11	64.66	0	0.00	62.50	11	4,254	0.26%
2024/04/15	10	66.62	2	68.70	65.30	8	4,169	0.19%
2024/04/12	0	0.00	2	69.20	67.20	-2	3,954	-0.05%
2024/04/11	0	0.00	2	68.05	67.20	-2	3,653	-0.05%
2024/04/10	3	66.40	1	66.00	66.00	2	3,458	0.06%
2024/04/09	6	66.97	17	68.91	66.80	-11	3,309	-0.33%
2024/04/08	0	0.00	4	65.98	65.50	-4	2,837	-0.14%
2024/04/03	1	63.70	0	0.00	64.20	1	2,583	0.04%
2024/04/02	3	63.60	7	64.61	64.20	-4	2,408	-0.17%
2024/04/01	1	60.70	4	62.13	62.70	-3	1,963	-0.15%
2024/03/26	0	0.00	2	57.70	57.50	-2	1,692	-0.12%
2024/03/15	0	0.00	1	57.70	57.20	-1	1,700	-0.06%
2024/03/04	5	59.80	5	59.50	59.30	0	1,929	0.00%
2024/02/27	1	59.50	0	0.00	59.50	1	2,005	0.05%
2024/02/22	2	60.70	0	0.00	60.70	2	2,216	0.09%
2024/02/20	1	61.50	1	62.00	61.60	0	2,275	0.00%
2024/02/19	0	0.00	1	63.70	62.50	-1	2,263	-0.04%
2024/02/16	1	62.60	7	62.20	63.50	-6	2,226	-0.27%
2024/02/15	1	59.00	1	58.70	58.90	0	2,041	0.00%
2024/02/05	1	59.10	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	1	59.50	59.20	-1	2,110	-0.05%
2024/02/01	1	59.20	0	0.00	59.00	1	2,128	0.05%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/25	4	60.68	0	0.00	59.90	4	2,295	0.17%
2024/01/23	0	0.00	0.2	60.50	60.40	-0.2	2,426	-0.01%
2024/01/22	12	60.73	2	60.70	60.80	10	2,463	0.41%
2024/01/17	2	59.10	0	0.00	58.10	2	2,785	0.07%
2024/01/15	2	59.40	0	0.00	59.10	2	2,850	0.07%
2024/01/12	0	0.00	1	58.60	59.10	-1	2,944	-0.03%
2024/01/10	2	57.80	0	0.00	57.40	2	3,093	0.06%
2024/01/08	1	58.30	1	59.30	58.40	0	3,212	0.00%
2024/01/05	2	59.00	0	0.00	58.90	2	3,296	0.06%
2023/12/29	0	0.00	1	60.40	60.60	-1	3,957	-0.03%
2023/12/28	2	60.70	0	0.00	60.50	2	4,199	0.05%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0	0.00	2	60.55	60.10	-2	4,875	-0.04%
2023/12/22	0	0.00	3	60.63	60.50	-3	4,908	-0.06%
2023/12/21	0	0.00	1	60.70	60.40	-1	4,954	-0.02%
2023/12/20	2	60.30	1	60.10	60.70	1	4,988	0.02%
2023/12/18	1	61.10	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	61.90	0	0.00	61.30	1	5,077	0.02%
2023/12/14	1	61.50	0	0.00	61.50	1	5,173	0.02%
2023/12/12	4	62.20	0	0.00	61.20	4	5,404	0.07%
2023/12/05	0	0.00	1	61.00	61.00	-1	6,066	-0.02%
2023/12/04	1	62.10	0	0.00	61.80	1	6,247	0.02%
2023/12/01	14	62.74	15	62.37	62.60	-1	6,619	-0.02%
2023/11/30	2	62.10	0	0.00	62.20	2	7,389	0.03%
2023/11/29	0	0.00	2	62.10	61.50	-2	7,551	-0.03%
2023/11/23	0	0.00	2	62.50	61.50	-2	8,993	-0.02%
2023/11/22	2	60.20	0	0.00	60.80	2	8,851	0.02%
2023/11/20	0	0.00	4	60.30	60.80	-4	8,988	-0.04%
2023/11/17	5	59.20	3	58.80	59.10	2	9,095	0.02%
2023/11/14	1	59.50	0	0.00	59.90	1	9,725	0.01%
2023/11/13	2	60.25	0	0.00	59.20	2	10,039	0.02%
2023/11/08	6	61.78	0	0.00	60.80	6	10,744	0.06%
2023/11/03	0	0.00	1	60.80	60.50	-1	10,857	-0.01%
2023/11/01	5	58.50	0	0.00	59.00	5	10,977	0.05%
2023/10/31	2	59.00	0	0.00	58.40	2	11,027	0.02%
2023/10/30	1	60.90	0	0.00	60.90	1	11,180	0.01%
2023/10/27	2	60.75	1	61.40	60.20	1	11,313	0.01%
2023/10/26	3	62.10	0	0.00	61.10	3	11,743	0.03%
2023/10/25	0	0.00	15	65.20	65.00	-15	12,206	-0.12%
2023/10/23	1	63.00	1	64.10	63.00	0	13,942	0.00%
2023/10/20	1	61.98	0	0.00	63.00	1	14,815	0.01%
2023/10/18	0	0.00	10	65.14	64.00	-10	14,777	-0.07%
2023/10/17	11	67.76	11	68.35	67.20	0	14,792	0.00%
2023/10/16	15	67.28	1	67.50	67.10	14	14,788	0.09%
2023/10/13	10	68.16	1	68.70	68.10	9	14,860	0.06%
2023/10/12	1	67.70	2	69.20	68.70	-1	14,865	-0.01%
2023/10/05	1	68.90	1	69.20	68.10	0	14,942	0.00%
2023/10/04	9	67.74	0	0.00	68.40	9	14,858	0.06%
2023/10/03	3	68.30	9	68.69	68.40	-6	14,680	-0.04%
2023/10/02	0	0.00	6	65.45	66.90	-6	14,427	-0.04%
2023/09/28	1.1	61.82	0	0.00	61.80	1.1	14,264	0.01%
2023/09/27	2	61.90	1	61.40	62.00	1	14,340	0.01%
2023/09/26	3.1	63.20	2	63.15	61.60	1.1	14,382	0.01%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	7	62.36	1	62.70	63.20	6	14,466	0.04%
2023/09/21	0	0.00	1	61.60	62.50	-1	14,478	-0.01%
2023/09/20	4	62.10	2	62.25	61.70	2	14,478	0.01%
2023/09/19	3	63.70	1	64.10	62.40	2	14,567	0.01%
2023/09/18	3	64.23	2	64.15	64.00	1	14,654	0.01%
2023/09/15	1	67.30	7	66.94	66.60	-6	15,118	-0.04%
2023/09/14	2	66.15	2	66.65	66.80	0	15,209	0.00%
2023/09/13	9	65.47	3	65.13	65.00	6	15,083	0.04%
2023/09/12	7	64.93	4	65.33	65.20	3	15,044	0.02%
2023/09/11	5	66.24	1	64.80	65.00	4	14,948	0.03%
2023/09/08	2	67.80	12	68.46	68.40	-10	14,761	-0.07%
2023/09/07	6	68.53	2	69.50	69.00	4	14,747	0.03%
2023/09/06	5	69.86	6	70.88	69.80	-1	14,736	-0.01%
2023/09/05	14	70.44	14	71.01	70.60	0	14,622	0.00%
2023/09/04	7	68.26	2	68.20	68.10	5	13,907	0.04%
2023/09/01	5	67.02	1	66.80	66.30	4	13,906	0.03%
2023/08/31	10	68.38	12	68.74	68.80	-2	14,025	-0.01%
2023/08/30	6	68.02	14	68.86	68.30	-8	13,475	-0.06%
2023/08/29	4	64.60	12	65.46	66.40	-8	13,009	-0.06%
2023/08/28	1	62.50	0	0.00	63.40	1	12,798	0.01%
2023/08/23	14	65.69	0	0.00	64.60	14	12,668	0.11%
2023/08/22	7	65.91	15	65.35	64.50	-8	12,588	-0.06%
2023/08/21	11	64.63	8	64.25	65.80	3	12,422	0.02%
2023/08/18	3	65.77	43	65.26	64.20	-40	12,213	-0.33%
2023/08/17	15	64.82	14	65.09	65.60	1	12,012	0.01%
2023/08/16	23	62.42	27	64.22	64.50	-4	11,781	-0.03%
2023/08/15	0	0.00	2	61.90	61.90	-2	11,231	-0.02%
2023/08/11	0	0.00	2	57.70	57.50	-2	11,048	-0.02%
2023/08/10	3.3	58.65	5	59.38	58.10	-1.8	11,025	-0.02%
2023/08/09	3	61.17	1	61.60	60.90	2	10,926	0.02%
2023/08/08	0	0.00	10	62.12	61.90	-10	10,878	-0.09%
2023/08/07	5	63.04	3	63.40	64.00	2	10,834	0.02%
2023/08/04	0	0.00	1	62.80	62.30	-1	10,768	-0.01%
2023/08/02	3	64.70	3	63.20	62.70	0	10,710	0.00%
2023/08/01	47	64.82	28	64.42	63.60	19	10,508	0.18%
2023/07/31	10	66.97	10	69.95	64.50	0	10,379	0.00%
2023/07/28	16	69.45	31	69.63	69.60	-15	9,839	-0.15%
2023/07/27	34	69.01	19	69.02	67.50	15	9,214	0.16%
2023/07/26	37	68.28	23	68.10	65.80	14	8,371	0.17%
2023/07/25	29	64.36	68	66.27	66.80	-39	7,406	-0.53%
2023/07/24	11	60.06	1	60.20	60.80	10	6,496	0.15%
2023/07/20	0	0.00	3	61.73	61.60	-3	6,462	-0.05%
2023/07/19	2	59.65	12	60.25	59.70	-10	6,335	-0.16%
2023/07/18	11	61.75	13	61.08	60.80	-2	6,304	-0.03%
2023/07/17	10	62.50	7	62.10	62.00	3	6,244	0.05%
2023/07/14	9	63.36	3	63.47	62.00	6	6,194	0.10%
2023/07/13	4	61.25	11	61.64	61.00	-7	5,970	-0.12%
2023/07/12	7	60.83	12	60.52	60.20	-5	5,784	-0.09%
2023/07/11	2	57.10	4	57.40	57.70	-2	5,611	-0.04%
2023/07/10	0	0.00	2	56.10	56.00	-2	5,591	-0.04%
2023/07/07	3	58.37	0	0.00	57.60	3	5,553	0.05%
2023/07/06	1	63.00	4	62.68	62.40	-3	5,441	-0.06%
2023/07/05	1	63.00	0	0.00	63.00	1	5,368	0.02%
2023/07/04	14	62.58	2	62.50	62.40	12	5,278	0.23%
2023/07/03	7	62.26	3	62.03	62.30	4	5,211	0.08%
2023/06/30	1	60.10	0	0.00	61.30	1	5,107	0.02%
2023/06/29	2	60.50	0	0.00	60.10	2	5,085	0.04%
2023/06/28	5	61.10	0	0.00	60.00	5	5,085	0.10%
2023/06/27	14	61.46	0	0.00	60.60	14	5,088	0.28%
2023/06/26	12	64.47	2	63.80	63.90	10	4,952	0.20%
2023/06/21	14	64.64	17.3	66.02	65.00	-3.3	4,791	-0.07%
2023/06/20	8	61.50	1	62.50	61.20	7	4,288	0.16%
2023/06/15	2	61.05	2	61.00	61.10	0	4,216	0.00%
2023/06/14	1	61.70	2	60.95	60.80	-1	4,207	-0.02%
2023/06/13	1	62.40	5	61.46	61.30	-4	4,248	-0.09%
2023/06/12	7	61.47	0	0.00	61.80	7	4,180	0.17%
2023/06/09	4	62.40	11	62.86	63.30	-7	4,033	-0.17%
2023/06/08	0	0.00	1	60.60	60.80	-1	3,779	-0.03%
2023/06/07	5	60.10	11	61.36	61.60	-6	3,720	-0.16%
2023/06/06	13	60.39	11	61.73	60.00	2	3,521	0.06%
2023/06/05	0	0.00	4	58.60	58.90	-4	3,214	-0.12%
2023/06/02	10	57.85	1	58.00	57.80	9	3,151	0.29%
2023/05/29	2	57.00	0	0.00	56.80	2	3,218	0.06%
2023/05/26	6	57.85	4	56.78	56.50	2	3,274	0.06%
2023/05/25	0	0.00	1	57.40	57.30	-1	3,341	-0.03%
2023/05/24	4	55.95	4	56.60	56.80	0	3,360	0.00%
2023/05/23	3	56.77	0	0.00	56.80	3	3,466	0.09%
2023/05/22	0	0.00	5	57.40	57.00	-5	3,606	-0.14%
2023/05/17	1	53.80	1	53.80	53.70	0	3,810	0.00%
2023/05/15	1	53.00	0	0.00	53.80	1	3,890	0.03%
2023/05/12	0	0.00	2	54.10	54.10	-2	4,039	-0.05%
2023/05/08	0	0.00	2	55.70	55.60	-2	4,446	-0.04%
2023/05/05	1	55.40	1	55.10	55.50	0	4,475	0.00%
2023/05/02	1	55.90	0	0.00	55.20	1	5,159	0.02%
2023/04/28	2	55.00	1	55.10	54.80	1	5,471	0.02%
2023/04/27	2	54.10	0	0.00	53.50	2	5,628	0.04%
2023/04/21	4	56.55	1	56.60	55.20	3	6,131	0.05%
2023/04/20	2	57.50	0	0.00	56.60	2	6,356	0.03%
2023/04/18	0	0.00	1	60.70	60.00	-1	6,886	-0.01%
2023/04/14	1	61.60	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	0.00	1	60.30	60.40	-1	7,369	-0.01%
2023/04/11	4	60.80	1	60.70	60.60	3	7,331	0.04%
2023/04/10	1	61.10	2	61.45	61.40	-1	7,302	-0.01%
2023/04/07	1	60.30	1	60.60	60.70	0	7,279	0.00%
2023/04/06	0	0.00	1	60.00	60.00	-1	7,270	-0.01%
2023/03/31	1	60.10	1	60.10	60.10	0	7,273	0.00%
2023/03/29	5	59.70	1	60.10	59.70	4	7,286	0.05%
2023/03/28	2	59.20	2	58.90	58.90	0	7,294	0.00%
2023/03/27	1	60.20	0	0.00	60.80	1	7,256	0.01%
2023/03/23	1	59.90	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	1	61.90	62.00	-1	7,190	-0.01%
2023/03/20	1	58.70	0	0.00	58.60	1	7,338	0.01%
2023/03/16	3	58.83	2	58.00	58.50	1	7,311	0.01%
2023/03/14	0	61.70	0	0.00	60.60	0	7,398	0.00%
2023/03/13	1	62.10	1	61.90	61.90	0	7,527	0.00%
2023/03/10	1	62.10	0	0.00	62.10	1	7,674	0.01%
2023/03/09	2	64.40	1	64.50	63.90	1	8,054	0.01%
2023/03/08	0	0.00	2	64.00	63.90	-2	8,235	-0.02%
2023/03/06	2	64.15	3	64.10	64.20	-1	8,246	-0.01%
2023/03/03	0	0.00	2	63.20	63.50	-2	8,274	-0.02%
2023/03/02	8	63.24	0	0.00	63.20	8	8,317	0.10%
2023/03/01	0	0.00	1	62.50	62.90	-1	8,563	-0.01%
2023/02/24	5	63.06	5	63.10	62.80	0	8,563	0.00%
2023/02/23	6	63.02	5	63.20	62.80	1	8,536	0.01%
2023/02/22	0	0.00	1	63.90	63.80	-1	8,545	-0.01%
2023/02/21	9	64.73	1	64.10	64.80	8	8,565	0.09%
2023/02/20	11	64.05	7	64.01	64.60	4	8,532	0.05%
2023/02/17	2	65.95	0	0.00	66.00	2	8,545	0.02%
2023/02/16	1	67.20	9	66.94	67.50	-8	8,760	-0.09%
2023/02/15	0	0.00	4	65.10	64.70	-4	8,733	-0.05%
2023/02/14	1	63.80	1	64.30	64.50	0	8,745	0.00%
2023/02/13	1	64.20	1	64.10	63.80	0	8,822	0.00%
2023/02/10	3	64.83	6	65.00	64.20	-3	9,008	-0.03%
2023/02/09	6	67.02	4	67.63	67.20	2	9,288	0.02%
2023/02/08	5	68.06	5	68.56	67.90	0	9,373	0.00%
2023/02/07	1	67.30	3	67.30	68.00	-2	9,417	-0.02%
2023/02/06	3	66.30	3	66.63	67.00	0	9,664	0.00%
2023/02/03	10	66.69	0	0.00	66.20	10	10,133	0.10%
2023/02/02	7	66.93	5	66.38	67.00	2	10,287	0.02%
2023/02/01	22	67.40	71	68.02	67.40	-49	10,251	-0.48%
2023/01/31	16	65.08	18	65.55	65.70	-2	9,979	-0.02%
2023/01/30	9	64.19	7.4	64.32	65.00	1.6	9,923	0.02%
2023/01/17	6	59.38	76	59.98	59.90	-70	9,663	-0.72%
2023/01/16	3	59.37	5	59.36	58.90	-2	9,501	-0.02%
2023/01/12	1	59.00	3	58.67	58.60	-2	9,133	-0.02%
2023/01/11	4	58.35	4	58.43	58.40	0	9,020	0.00%
2023/01/10	6	59.13	3	59.37	58.40	3	8,905	0.03%
2023/01/09	6	58.78	6	58.78	58.70	0	8,654	0.00%
2023/01/06	13	56.54	3	56.63	57.30	10	8,280	0.12%
2023/01/05	1	58.00	0	0.00	55.40	1	8,005	0.01%
2023/01/04	1	54.50	2	54.05	57.00	-1	7,697	-0.01%
2022/12/30	2	50.05	0	0.00	50.00	2	7,458	0.03%
2022/12/29	0	0.00	17	50.00	50.10	-17	7,453	-0.23%
2022/12/27	0	0.00	2	51.20	51.00	-2	7,450	-0.03%
2022/12/23	2	50.80	4	51.43	51.30	-2	7,458	-0.03%
2022/12/22	3	51.30	3	50.90	51.60	0	7,454	0.00%
2022/12/20	0	0.00	2	52.50	51.20	-2	7,412	-0.03%
2022/12/15	1	55.20	4	54.93	55.30	-3	7,315	-0.04%
2022/12/14	6	54.30	3	54.87	55.10	3	7,306	0.04%
2022/12/13	2	53.90	4	54.93	53.80	-2	7,264	-0.03%
2022/12/12	0	0.00	7	55.06	55.50	-7	7,108	-0.10%
2022/12/09	4	53.65	0	0.00	53.50	4	6,984	0.06%
2022/12/08	7	54.21	2	54.20	54.40	5	6,943	0.07%
2022/12/07	2	53.40	0	0.00	53.30	2	6,879	0.03%
2022/12/06	3	54.80	5	54.92	54.70	-2	6,762	-0.03%
2022/12/05	9	56.66	1	56.60	56.30	8	6,642	0.12%
2022/12/01	8	57.28	20	57.24	59.00	-12	6,298	-0.19%
2022/11/30	0	0.00	15	53.82	54.50	-15	5,868	-0.26%
2022/11/29	4	51.35	2	51.30	51.60	2	5,662	0.04%
2022/11/28	8	51.20	0	0.00	51.80	8	5,630	0.14%
2022/11/25	1	51.30	1	51.40	51.10	0	5,600	0.00%
2022/11/24	0	0.00	7	52.51	52.90	-7	5,523	-0.13%
2022/11/23	3	53.13	10	53.03	52.90	-7	5,432	-0.13%
2022/11/22	11	51.32	2	51.75	50.90	9	5,156	0.17%
2022/11/21	3	51.20	1	51.00	50.80	2	5,109	0.04%
2022/11/18	3	52.60	4	52.10	51.60	-1	5,061	-0.02%
2022/11/16	0	0.00	4	52.00	52.00	-4	4,802	-0.08%
2022/11/15	1	51.80	6	52.35	52.30	-5	4,707	-0.11%
2022/11/14	2	51.40	16	51.11	51.60	-14	4,510	-0.31%
2022/11/11	9	49.34	4	49.26	48.55	5	4,177	0.12%
2022/11/10	2	48.60	1	48.50	48.50	1	4,045	0.02%
2022/11/08	7	49.91	8	50.66	49.30	-1	3,814	-0.03%
2022/11/07	1	50.70	6	51.15	50.50	-5	3,587	-0.14%
2022/11/04	1	48.00	38	46.93	47.60	-37	3,173	-1.17%
2022/11/03	50	47.35	14.5	47.12	47.65	35.5	3,014	1.18%
2022/11/02	3	46.82	7	46.88	47.10	-4	2,855	-0.14%
2022/11/01	16	44.87	15	46.59	46.50	1	2,519	0.04%
2022/10/31	0	0.00	9	43.07	43.60	-9	1,885	-0.48%
2022/10/13	0.5	34.90	0	0.00	34.90	0.5	1,756	0.03%
2022/10/12	0	0.00	1	36.80	36.95	-1	1,769	-0.06%
2022/09/26	0.9	36.90	0	0.00	36.65	0.9	2,167	0.04%
2022/09/21	0.2	39.10	0	0.00	39.05	0.2	2,253	0.01%
2022/09/15	3	42.35	3	42.05	41.85	0	2,339	0.00%
2022/09/14	5	41.70	0	0.00	41.80	5	2,381	0.21%
2022/09/12	0	0.00	2	41.40	41.20	-2	2,461	-0.08%
2022/09/05	1	41.50	0	0.00	40.70	1	2,499	0.04%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/25	1	42.80	0	0.00	42.70	1	2,440	0.04%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/22	1	43.50	0	0.00	43.35	1	2,499	0.04%
2022/08/19	2	43.95	0	0.00	43.75	2	2,505	0.08%
2022/08/12	0	0.00	1	43.00	43.05	-1	2,522	-0.04%
2022/08/10	1	41.90	0	0.00	41.90	1	2,505	0.04%
2022/08/03	2	40.50	0	0.00	40.45	2	2,530	0.08%
2022/08/02	1	40.65	0	0.00	40.80	1	2,548	0.04%
2022/08/01	1	42.30	0	0.00	42.15	1	2,531	0.04%
2022/07/29	3	42.45	0	0.00	42.35	3	2,530	0.12%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/26	3	43.63	0	0.00	43.15	3	2,513	0.12%
2022/07/25	1	44.80	0	0.00	44.80	1	2,499	0.04%
2022/07/22	0	0.00	8	45.07	46.65	-8	2,492	-0.32%
2022/07/21	8	46.06	0	0.00	46.65	8	2,306	0.35%
2022/07/20	0	0.00	1	42.40	42.45	-1	2,231	-0.04%
2022/07/19	3	42.13	0	0.00	41.90	3	2,255	0.13%
2022/07/15	2	46.20	0	0.00	46.25	2	2,216	0.09%
2022/07/12	1	43.00	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	0.00	1	45.15	44.20	-1	2,063	-0.05%
2022/07/04	2	44.05	0	0.00	43.85	2	1,962	0.10%
2022/07/01	1	45.00	2	44.55	44.05	-1	1,946	-0.05%
2022/06/30	1	45.80	0	0.00	45.25	1	1,909	0.05%
2022/06/29	11	46.83	0	0.00	47.05	11	1,868	0.59%
2022/06/28	2	48.40	0	0.00	48.50	2	1,840	0.11%
2022/06/27	1	49.90	0	0.00	49.90	1	1,819	0.05%
2022/06/22	1	48.75	0	0.00	47.85	1	1,777	0.06%
2022/06/21	3	48.87	0	0.00	50.00	3	1,735	0.17%
2022/06/17	1.5	51.77	0	0.00	51.30	1.5	1,700	0.09%
2022/06/16	7	54.94	0	0.00	54.10	7	1,660	0.42%
2022/06/15	5	55.20	0	0.00	55.10	5	1,664	0.30%
2022/06/14	1	54.90	1	55.60	55.90	0	1,681	0.00%
2022/06/13	5	56.20	0	0.00	56.30	5	1,694	0.30%
2022/06/10	2	57.15	0	0.00	57.80	2	1,724	0.12%
2022/06/09	0	0.00	1	57.10	57.10	-1	1,727	-0.06%
2022/06/07	2	56.80	0	0.00	56.90	2	1,754	0.11%
2022/06/06	2	57.50	0	0.00	57.50	2	1,766	0.11%
2022/06/01	1	58.60	3	58.20	58.30	-2	1,836	-0.11%
2022/05/31	2	58.00	0	0.00	57.90	2	1,850	0.11%
2022/05/30	10	56.70	10	57.60	58.00	0	1,871	0.00%
2022/05/26	2	55.05	0	0.00	54.10	2	1,874	0.11%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/18	0.5	57.00	0	0.00	56.80	0.5	2,307	0.02%
2022/05/17	0	0.00	1	55.30	56.70	-1	2,285	-0.04%
2022/05/16	0	0.00	1	55.40	54.60	-1	2,269	-0.04%
2022/05/12	1	56.00	1	57.20	55.50	0	2,249	0.00%
2022/05/09	23	58.11	0	0.00	57.50	23	2,252	1.02%
2022/05/03	1	58.50	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	58.20	1	58.20	58.10	0	2,305	0.00%
2022/04/28	1	58.00	0	0.00	58.00	1	2,300	0.04%
2022/04/26	2	59.70	0	0.00	59.50	2	2,261	0.09%
2022/04/22	13	64.71	0	0.00	64.40	13	2,228	0.58%
2022/04/21	6	66.38	0	0.00	66.40	6	2,218	0.27%
2022/04/15	12	67.73	0	0.00	67.60	12	2,295	0.52%
2022/04/14	3	67.97	1	68.10	68.00	2	2,354	0.08%
2022/04/12	7	67.87	0	0.00	68.00	7	2,429	0.29%
2022/04/11	20	68.60	1	68.60	68.60	19	2,456	0.77%
2022/03/25	6	73.07	2	73.60	73.00	4	3,130	0.13%
2022/03/21	2	71.40	0	0.00	71.40	2	3,239	0.06%
2022/03/18	0	0.00	1	70.20	71.40	-1	3,312	-0.03%
2022/03/16	0	69.20	0	0.00	68.80	0	3,351	0.00%
2022/03/15	0	0.00	1	69.20	68.80	-1	3,369	-0.03%
2022/03/09	1	70.50	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	0.00	1	70.30	70.10	-1	3,573	-0.03%
2022/03/07	1	71.10	1	71.30	70.90	0	3,618	0.00%
2022/03/04	0	0.00	2	74.25	73.30	-2	3,643	-0.05%
2022/03/03	1	74.90	5	75.50	74.50	-4	3,723	-0.11%
2022/03/02	2	74.50	0	0.00	75.20	2	3,791	0.05%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	4	75.58	4.5	75.47	75.00	-0.5	3,886	-0.01%
2022/02/24	14	75.10	8	75.00	74.20	6	4,011	0.15%
2022/02/23	6	73.43	14	73.85	74.20	-8	4,011	-0.20%
2022/02/22	0	0.00	1	69.90	70.00	-1	3,988	-0.03%
2022/02/21	0	0.00	1	71.90	71.50	-1	4,158	-0.02%
2022/02/16	2	71.00	0	0.00	70.80	2	5,801	0.03%
2022/02/15	0	0.00	1	71.70	70.10	-1	5,861	-0.02%
2022/02/14	5	70.70	3	70.80	70.70	2	5,953	0.03%
2022/02/09	1	72.20	0	0.00	72.20	1	6,242	0.02%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/01/26	3	67.73	0	0.00	67.50	3	6,444	0.05%
2022/01/24	0	0.00	3	69.70	69.80	-3	6,667	-0.04%
2022/01/21	2	71.10	1	71.00	71.50	1	6,749	0.01%
2022/01/20	4	71.75	0	0.00	71.90	4	6,844	0.06%
2022/01/19	4	72.70	0	0.00	72.20	4	6,881	0.06%
2022/01/18	1	73.80	1	74.80	73.40	0	6,994	0.00%
2022/01/14	2	71.85	0	0.00	73.10	2	7,114	0.03%
2022/01/13	1	72.60	1	73.20	73.70	0	7,171	0.00%
2022/01/12	3	72.10	0	0.00	72.20	3	7,299	0.04%
2022/01/11	1	73.00	3	73.20	72.70	-2	7,345	-0.03%
2022/01/07	0	0.00	4	73.50	73.50	-4	7,675	-0.05%
2022/01/06	5	75.06	0	0.00	75.30	5	7,663	0.07%
2022/01/05	2	77.25	0	0.00	76.10	2	7,694	0.03%
2022/01/03	1	77.10	1	77.70	77.30	0	7,732	0.00%
2021/12/30	2	77.75	0	0.00	77.10	2	7,817	0.03%
2021/12/28	1	78.70	1	79.30	77.60	0	8,059	0.00%
2021/12/27	0	0.00	1	77.50	77.60	-1	8,168	-0.01%
2021/12/24	2	78.45	1	78.00	78.40	1	8,290	0.01%
2021/12/23	0	0.00	9	78.27	78.40	-9	8,387	-0.11%
2021/12/22	2	76.30	3	77.00	77.10	-1	8,527	-0.01%
2021/12/21	2	73.10	2	74.90	75.00	0	9,313	0.00%
2021/12/15	1	75.00	3	75.07	74.80	-2	9,853	-0.02%
2021/12/14	5	76.06	6	76.12	75.20	-1	9,905	-0.01%
2021/12/10	5	74.30	0.1	74.50	74.40	4.9	10,038	0.05%
2021/12/09	13	76.11	11	75.45	75.20	2	10,000	0.02%
2021/12/08	10	76.60	10	76.50	76.20	0	10,010	0.00%
2021/12/07	0	0.00	10	77.26	76.60	-10	10,001	-0.10%
2021/12/06	0	0.00	5	75.84	76.00	-5	10,060	-0.05%
2021/12/03	3	76.40	2	76.20	76.60	1	10,082	0.01%
2021/12/02	5	75.64	1	75.50	75.50	4	10,112	0.04%
2021/12/01	6	75.35	1	75.30	75.30	5	10,105	0.05%
2021/11/29	4	74.40	9	75.53	76.30	-5	10,057	-0.05%
2021/11/26	14	76.96	1	78.60	75.90	13	9,995	0.13%
2021/11/25	0.1	79.50	0	0.00	78.70	0.1	9,949	0.00%
2021/11/24	6	78.97	0	0.00	79.70	6	9,979	0.06%
2021/11/23	10	79.00	17	79.06	78.80	-7	10,081	-0.07%
2021/11/22	0	0.00	3	81.67	83.00	-3	9,931	-0.03%
2021/11/19	1	79.00	1	78.70	79.10	0	9,795	0.00%
2021/11/18	14	77.96	12	78.43	78.10	2	9,812	0.02%
2021/11/17	5	80.30	0	0.00	79.80	5	9,727	0.05%
2021/11/16	41	82.79	35	82.10	80.50	6	9,651	0.06%
2021/11/15	5	79.52	14	82.31	83.90	-9	8,911	-0.10%
2021/11/12	10	75.40	11	76.06	76.30	-1	8,640	-0.01%
2021/11/11	2	75.00	1	76.30	75.40	1	8,744	0.01%
2021/11/10	7	75.60	1	75.50	76.10	6	8,994	0.07%
2021/11/09	0	0.00	11	76.47	77.00	-11	9,006	-0.12%
2021/11/08	3	74.53	1	74.60	74.00	2	8,860	0.02%
2021/11/05	11	74.66	6	74.47	74.50	5	8,942	0.06%
2021/11/04	2	76.40	0	0.00	75.20	2	8,981	0.02%
2021/11/03	0	0.00	2	74.85	74.80	-2	9,139	-0.02%
2021/11/02	10	77.10	8	74.20	73.80	2	9,260	0.02%
2021/11/01	0	0.00	4	76.70	76.90	-4	9,253	-0.04%
2021/10/29	0	0.00	3	74.57	74.70	-3	9,759	-0.03%
2021/10/28	9	73.90	3	73.87	72.60	6	10,246	0.06%
2021/10/27	11	74.71	14	74.40	75.40	-3	10,312	-0.03%
2021/10/26	6	76.25	3	75.07	74.70	3	10,317	0.03%
2021/10/25	1	75.50	8	75.64	75.70	-7	10,226	-0.07%
2021/10/22	0	0.00	1	74.40	74.20	-1	10,271	-0.01%
2021/10/21	4	74.90	4	75.13	73.10	0	10,293	0.00%
2021/10/20	3	75.63	1	76.90	74.70	2	10,274	0.02%
2021/10/19	17	73.68	15	74.00	74.20	2	10,319	0.02%
2021/10/18	1	73.30	0	0.00	74.00	1	10,566	0.01%
2021/10/15	2	73.00	10	72.66	73.40	-8	10,569	-0.08%
2021/10/14	1	66.30	2	67.25	68.20	-1	10,520	-0.01%
2021/10/13	11	67.29	14	66.67	66.50	-3	10,558	-0.03%
2021/10/12	3	69.33	0	0.00	69.10	3	10,571	0.03%
2021/10/08	2	71.15	2	71.35	71.00	0	10,617	0.00%
2021/10/07	9	70.02	10	70.90	70.20	-1	10,683	-0.01%
2021/10/06	5.5	68.89	0	0.00	67.90	5.5	11,044	0.05%
2021/10/05	2	66.00	1	65.80	67.60	1	11,074	0.01%
2021/10/04	78	66.93	65	67.46	66.00	13	11,062	0.12%
2021/10/01	5	72.60	4	71.35	71.10	1	10,969	0.01%
2021/09/30	7	75.10	0	0.00	75.40	7	10,879	0.06%
2021/09/29	4	74.78	12	77.85	73.90	-8	10,816	-0.07%
2021/09/28	9	82.20	15	82.83	80.20	-6	10,680	-0.06%
2021/09/27	4	79.10	14	79.13	79.90	-10	9,841	-0.10%
2021/09/24	11	73.45	4	75.25	75.70	7	9,525	0.07%
2021/09/23	17	72.06	11	72.68	73.00	6	9,417	0.06%
2021/09/17	2	72.75	6	73.17	73.50	-4	9,470	-0.04%
2021/09/15	5	72.60	2	72.55	71.50	3	9,509	0.03%
2021/09/13	1	72.00	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	2	72.35	72.70	-2	9,877	-0.02%
2021/09/09	2	71.50	3	72.33	72.20	-1	10,071	-0.01%
2021/09/08	0	0.00	1	70.20	69.60	-1	10,401	-0.01%
2021/09/07	0	0.00	3	70.07	70.30	-3	11,177	-0.03%
2021/09/03	1	72.40	0	0.00	72.10	1	11,964	0.01%
2021/09/02	2	72.20	0	0.00	71.90	2	12,347	0.02%
2021/09/01	2	73.40	2	72.70	73.70	0	12,590	0.00%
2021/08/31	3	72.37	2	72.60	72.80	1	12,590	0.01%
2021/08/30	3	74.03	3	74.13	73.40	0	12,648	0.00%
2021/08/27	3	72.97	3	74.00	73.70	0	12,604	0.00%
2021/08/26	3	71.77	1	71.50	71.70	2	12,512	0.02%
2021/08/25	1	69.80	1	69.70	70.50	0	12,632	0.00%
2021/08/24	12	71.63	0	0.00	70.00	12	12,652	0.09%
2021/08/20	1	70.00	0	0.00	68.20	1	12,712	0.01%
2021/08/19	3	71.30	0	0.00	69.30	3	12,867	0.02%
2021/08/17	12	76.57	12	75.83	73.80	0	12,837	0.00%
2021/08/16	6	75.25	2	78.25	74.90	4	12,983	0.03%
2021/08/13	3	82.33	2	83.15	82.90	1	12,988	0.01%
2021/08/12	1	84.80	1	84.20	84.30	0	13,191	0.00%
2021/08/11	1	85.90	1	85.50	84.50	0	13,585	0.00%
2021/08/10	1	84.20	21	85.75	85.40	-20	13,665	-0.15%
2021/08/09	2	86.75	1	85.00	84.10	1	13,730	0.01%
2021/08/05	2	88.50	0	0.00	87.30	2	13,821	0.01%
2021/08/04	4	88.48	10	88.87	89.10	-6	14,081	-0.04%
2021/08/03	6	86.38	13	86.50	87.50	-7	13,658	-0.05%
2021/08/02	1	82.90	5	81.64	83.30	-4	13,151	-0.03%
2021/07/28	1	81.30	11	78.12	77.80	-10	13,621	-0.07%
2021/07/27	2	81.30	1	83.20	80.00	1	13,719	0.01%
2021/07/23	4	84.05	4	81.75	82.10	0	13,994	0.00%
2021/07/22	32	82.18	12	82.30	81.40	20	13,930	0.14%
2021/07/21	5	76.00	2	77.15	75.90	3	13,746	0.02%
2021/07/20	1	77.70	5	77.70	76.90	-4	13,750	-0.03%
2021/07/19	7	80.24	5	80.50	80.50	2	13,833	0.01%
2021/07/15	3	81.47	0	0.00	81.70	3	14,505	0.02%
2021/07/14	3	83.23	1	83.30	82.50	2	14,695	0.01%
2021/07/13	4	87.15	11	87.13	83.70	-7	14,884	-0.05%
2021/07/12	6	84.02	7	83.43	83.20	-1	14,678	-0.01%
2021/07/09	11	83.45	11	84.26	84.50	0	14,692	0.00%
2021/07/08	13	83.01	1	84.20	83.20	12	14,792	0.08%
2021/07/07	5	83.18	3	83.17	82.80	2	14,932	0.01%
2021/07/06	1	82.60	0	0.00	83.00	1	15,022	0.01%
2021/07/05	1	85.10	5	84.68	85.10	-4	15,176	-0.03%
2021/07/02	2	81.00	1	81.80	82.00	1	15,175	0.01%
2021/07/01	3	81.17	1	82.30	80.70	2	15,341	0.01%
2021/06/30	6	82.17	0	0.00	81.50	6	15,632	0.04%
2021/06/29	4	84.10	2	83.30	82.80	2	15,724	0.01%
2021/06/28	1	82.00	1	83.60	84.80	0	16,256	0.00%
2021/06/25	1	83.70	1	83.70	82.70	0	16,444	0.00%
2021/06/24	3	84.63	2	83.80	83.50	1	16,969	0.01%
2021/06/23	3	83.73	6	84.63	84.80	-3	17,087	-0.02%
2021/06/22	5	83.54	4	83.18	83.00	1	17,247	0.01%
2021/06/21	12	83.83	8	83.25	82.40	4	17,979	0.02%
2021/06/18	15	87.91	11	87.55	87.60	4	18,581	0.02%
2021/06/17	7	89.79	7	89.91	88.90	0	18,730	0.00%
2021/06/16	21	90.00	11	90.64	88.90	10	18,628	0.05%
2021/06/15	2	86.50	19.1	87.36	86.20	-17.1	18,381	-0.09%
2021/06/11	4	83.40	0	0.00	82.60	4	18,677	0.02%
2021/06/10	23	80.33	19	81.81	82.50	4	18,508	0.02%
2021/06/09	5	78.80	22	80.30	80.30	-17	18,181	-0.09%
2021/06/07	20	76.74	2	78.00	76.40	18	18,105	0.10%
2021/06/04	2	76.00	0	0.00	76.20	2	18,079	0.01%
2021/06/03	8	76.59	0	0.00	76.80	8	18,237	0.04%
2021/06/02	5	76.56	1	76.50	76.10	4	18,457	0.02%
2021/06/01	0	0.00	1	79.20	79.50	-1	18,353	-0.01%
2021/05/27	6	81.93	6	81.00	81.30	0	18,468	0.00%
2021/05/26	0	0.00	2	77.60	80.00	-2	18,319	-0.01%
2021/05/25	5	80.06	10	80.21	78.50	-5	18,359	-0.03%
2021/05/24	4	76.45	11	77.47	78.20	-7	18,270	-0.04%
2021/05/21	15	75.72	1	76.30	75.50	14	18,138	0.08%
2021/05/20	1	76.20	16	77.15	74.00	-15	18,249	-0.08%
2021/05/19	11	73.78	7	75.90	78.60	4	18,154	0.02%
2021/05/17	44	67.28	41	69.74	66.50	3	18,788	0.02%
2021/05/14	4	69.95	53	73.96	73.80	-49	20,041	-0.24%
2021/05/13	3	66.27	4	67.58	68.10	-1	19,889	-0.01%
2021/05/12	2	64.50	1	73.00	65.70	1	19,943	0.01%
2021/05/11	0	0.00	1	70.90	70.00	-1	20,097	0.00%
2021/05/10	0	0.00	4	71.60	71.40	-4	20,196	-0.02%
2021/05/07	31	72.13	30	74.30	72.10	1	20,804	0.00%
2021/05/06	183	73.90	133	73.29	73.50	50	20,847	0.24%	大買/大賣/
2021/05/05	0	0.00	51	71.29	70.20	-51	20,768	-0.25%
2021/05/04	59	68.87	0	0.00	67.30	59	21,129	0.28%
2021/05/03	5	76.08	0	0.00	74.70	5	21,321	0.02%
2021/04/29	16	83.28	17	83.32	83.00	-1	21,377	0.00%
2021/04/28	1	81.00	0	0.00	80.00	1	21,438	0.00%
2021/04/27	0	0.00	4	81.80	81.80	-4	21,401	-0.02%
2021/04/26	0	0.00	2	82.70	81.10	-2	21,350	-0.01%
2021/04/23	10	84.08	7	86.16	82.80	3	21,429	0.01%
2021/04/22	5	85.96	2	87.45	85.20	3	21,344	0.01%
2021/04/21	2	83.00	9	83.62	84.30	-7	20,986	-0.03%
2021/04/20	2	82.05	2	82.10	81.30	0	20,862	0.00%
2021/04/19	0	80.43	7	80.89	80.10	-7	20,734	-0.03%
2021/04/16	10	78.79	5	79.50	77.80	5	20,537	0.02%
2021/04/15	5	77.92	1	76.90	78.00	4	20,348	0.02%
2021/04/12	1	78.60	2	77.10	76.40	-1	20,581	0.00%
2021/04/09	4.1	79.88	2	81.70	79.00	2.1	20,588	0.01%
2021/04/08	1	79.00	0.1	79.50	79.80	0.9	20,616	0.00%
2021/04/06	1	81.10	7	79.30	81.10	-6	20,773	-0.03%
2021/04/01	5	76.08	5	76.74	75.50	0	21,171	0.00%
2021/03/31	4	76.43	7.4	76.73	75.80	-3.4	21,598	-0.02%
2021/03/30	15	73.17	15	73.53	73.10	0	22,568	0.00%
2021/03/29	7	72.31	19	73.12	72.40	-12	22,798	-0.05%
2021/03/26	2	69.10	2	68.90	69.00	0	22,533	0.00%
2021/03/25	5	69.32	15	70.62	68.00	-10	22,491	-0.04%
2021/03/24	17	71.48	13	71.09	70.20	4	22,209	0.02%
2021/03/23	4	68.75	37	68.88	70.80	-33	21,339	-0.15%
2021/03/22	17	65.41	10	66.11	65.30	7	20,493	0.03%
2021/03/19	7	64.33	8	64.20	63.40	-1	20,159	0.00%
2021/03/18	41	64.40	18	65.18	63.10	23	19,809	0.12%
2021/03/17	3	64.47	16	62.67	64.60	-13	19,342	-0.07%
2021/03/16	7	59.89	9	60.60	60.30	-2	18,592	-0.01%
2021/03/15	17	58.69	12	59.62	59.60	5	18,506	0.03%
2021/03/12	4	59.10	3	59.10	58.60	1	18,490	0.01%
2021/03/11	0	0.00	2	58.75	59.90	-2	18,523	-0.01%
2021/03/10	3	57.00	3	57.07	57.60	0	18,503	0.00%
2021/03/09	2	56.85	3	56.53	56.90	-1	18,499	-0.01%
2021/03/08	1	59.40	0	0.00	58.40	1	18,414	0.01%
2021/03/05	1	55.80	1	56.60	56.40	0	18,256	0.00%
2021/03/04	1	58.80	1	57.60	56.40	0	18,282	0.00%
2021/03/03	0.1	57.40	10	56.10	58.40	-9.9	18,247	-0.05%
2021/03/02	1	59.20	5	58.80	57.20	-4	18,591	-0.02%
2021/02/26	5.1	58.80	0	0.00	59.30	5.1	18,657	0.03%
2021/02/25	1	59.60	1	58.70	58.70	0	18,873	0.00%
2021/02/24	3	59.87	1	58.50	58.50	2	18,808	0.01%
2021/02/23	2	61.50	12	60.81	60.80	-10	18,742	-0.05%
2021/02/22	4	62.90	3	63.40	61.50	1	18,702	0.01%
2021/02/19	4	61.00	1	60.70	61.40	3	18,460	0.02%
2021/02/18	3	61.43	4	61.40	60.60	-1	18,605	-0.01%
2021/02/17	3	62.50	0	0.00	62.50	3	19,117	0.02%
2021/02/05	9	56.86	20	57.74	57.90	-11	18,671	-0.06%
2021/02/04	0	0.00	5	53.94	54.00	-5	17,802	-0.03%
2021/02/03	2	54.75	46	54.93	53.60	-44	17,791	-0.25%
2021/02/02	10	54.43	5	55.56	55.20	5	17,572	0.03%
2021/02/01	3	52.80	7	52.89	53.70	-4	17,009	-0.02%
2021/01/29	45	53.76	35	53.46	51.90	10	16,705	0.06%
2021/01/28	0	0.00	10	54.03	52.80	-10	15,996	-0.06%
2021/01/27	17	54.45	0	0.00	53.80	17	15,772	0.11%
2021/01/26	101	55.95	75	55.70	54.10	26	15,546	0.17%	大買/
2021/01/25	77	53.58	109	53.00	54.00	-32	14,918	-0.21%	大賣/
2021/01/22	8	51.49	1	52.70	52.10	7	14,523	0.05%
2021/01/21	0	0.00	4	49.20	50.50	-4	14,213	-0.03%
2021/01/19	20	48.05	20	49.00	47.95	0	13,887	0.00%
2021/01/18	130	47.46	130	47.16	48.10	0	13,843	0.00%	大買/大賣/
2021/01/15	51	50.40	50	50.20	50.10	1	13,596	0.01%
2021/01/14	7	52.04	0	0.00	52.50	7	13,422	0.05%
2021/01/13	10	52.39	2	51.10	53.20	8	13,293	0.06%
2021/01/12	2	50.85	0	0.00	50.40	2	13,148	0.02%
2021/01/11	3	52.23	2	52.40	52.60	1	12,997	0.01%
2021/01/08	0	0.00	7	52.20	52.50	-7	12,869	-0.05%
2021/01/07	1	52.40	2	52.60	52.60	-1	12,778	-0.01%
2021/01/06	6	54.60	0	0.00	51.40	6	12,634	0.05%
2021/01/05	58	54.78	59	54.06	53.40	-1	12,302	-0.01%
2021/01/04	1	52.70	1	52.80	52.70	0	11,872	0.00%
2020/12/30	14	53.56	6	53.43	52.90	8	11,421	0.07%
2020/12/29	12	54.60	2	54.50	54.60	10	11,222	0.09%
2020/12/28	57	54.89	52	54.34	55.50	5	10,862	0.05%
2020/12/25	4	52.63	10	53.00	51.80	-6	10,069	-0.06%
2020/12/24	166	51.99	173	51.53	51.50	-7	9,435	-0.07%	大買/大賣/
2020/12/23	0	0.00	9	48.19	48.80	-9	7,858	-0.11%
2020/12/22	10	45.55	11	45.51	44.40	-1	7,373	-0.01%
2020/12/21	1	44.85	8	44.64	45.10	-7	7,047	-0.10%
2020/12/18	1	43.40	1	43.20	43.45	0	6,902	0.00%
2020/12/17	1	43.00	1	43.15	43.25	0	6,888	0.00%
2020/12/11	5	42.26	4	42.48	42.50	1	6,994	0.01%
2020/12/10	3	43.87	24	42.94	43.30	-21	6,923	-0.30%
2020/12/08	1	44.60	1	44.60	45.25	0	6,732	0.00%
2020/12/07	9	45.89	3	45.30	44.85	6	6,676	0.09%
2020/12/04	1	45.50	11	46.05	46.20	-10	6,565	-0.15%
2020/12/03	19	45.44	1	45.85	45.20	18	6,440	0.28%
2020/12/02	25	45.52	16	45.17	45.50	9	6,364	0.14%
2020/11/30	11	47.00	1	46.30	45.85	10	6,096	0.16%
2020/11/27	2	46.78	2	46.18	46.05	0	5,956	0.00%
2020/11/26	7	46.89	1	45.85	46.50	6	5,867	0.10%
2020/11/25	1	45.15	6	45.80	46.00	-5	5,354	-0.09%
2020/11/24	1	45.65	1	45.90	44.45	0	5,108	0.00%
2020/11/23	2	45.00	3	45.15	44.40	-1	4,777	-0.02%
2020/11/20	10	45.50	11	45.23	44.45	-1	4,694	-0.02%
2020/11/18	12	44.80	12	45.01	45.00	0	4,419	0.00%
2020/11/17	39	45.04	39	44.65	44.50	0	4,216	0.00%
2020/11/16	10	45.00	42	45.13	44.50	-32	3,939	-0.81%
2020/11/13	16	43.02	29	42.77	42.90	-13	3,069	-0.42%
2020/11/12	12	41.41	11	42.45	41.90	1	2,611	0.04%
2020/11/11	0	0.00	26	39.80	40.70	-26	2,016	-1.29%
2020/11/09	6	38.55	0	0.00	38.55	6	1,881	0.32%
2020/11/06	2	38.50	0	0.00	38.50	2	1,890	0.11%
2020/10/21	6	38.15	6	38.15	37.95	0	2,274	0.00%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/12	0	0.00	3	36.78	36.45	-3	2,386	-0.13%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/07	2.3	37.34	0	0.00	37.25	2.3	2,440	0.09%
2020/10/06	1	37.20	0	0.00	37.30	1	2,466	0.04%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/22	5	38.15	0	0.00	38.20	5	2,992	0.17%
2020/09/21	5	39.60	0.3	38.80	38.70	4.7	3,083	0.15%
2020/09/17	0	0.00	15	40.73	40.60	-15	3,125	-0.48%
2020/09/14	0	0.00	2	38.90	39.10	-2	3,074	-0.07%
2020/09/10	0	0.00	12	39.03	38.50	-12	3,264	-0.37%
2020/09/08	2	38.40	1	38.15	38.15	1	3,281	0.03%
2020/08/31	0	0.00	2	37.90	38.00	-2	3,640	-0.05%
2020/08/20	3	36.50	6	36.13	36.05	-3	4,025	-0.07%
2020/08/19	1	39.10	0	0.00	38.90	1	4,079	0.02%
2020/08/18	0	0.00	1	39.15	39.05	-1	4,106	-0.02%
2020/08/17	0	0.00	3	39.10	39.40	-3	4,145	-0.07%
2020/08/14	1	39.25	2	39.40	39.15	-1	4,210	-0.02%
2020/08/13	0	0.00	6	39.40	39.05	-6	4,247	-0.14%
2020/08/12	5	39.20	0	0.00	39.35	5	4,324	0.12%
2020/08/07	10.4	40.05	5	40.20	40.10	5.4	4,745	0.11%
2020/08/06	11	40.87	6	40.78	40.75	5	4,823	0.10%
2020/08/05	1	41.25	0	0.00	41.20	1	5,014	0.02%
2020/08/04	11	41.33	0	0.00	41.25	11	5,361	0.21%
2020/08/03	1	40.85	0	0.00	40.85	1	5,506	0.02%
2020/07/31	1	41.00	25	40.58	41.15	-24	5,644	-0.43%
2020/07/30	1	40.55	23	40.93	40.90	-22	5,952	-0.37%
2020/07/29	5	38.90	0	0.00	39.10	5	6,042	0.08%
2020/07/28	11	39.18	5	38.95	38.50	6	6,369	0.09%
2020/07/27	30	39.81	0	0.00	39.80	30	6,722	0.45%
2020/07/24	10	40.20	0	0.00	40.05	10	6,856	0.15%
2020/07/23	7	41.08	12	41.03	40.85	-5	6,857	-0.07%
2020/07/22	2	40.40	0	0.00	40.35	2	6,847	0.03%
2020/07/21	1	40.30	10	40.30	40.25	-9	6,835	-0.13%
2020/07/20	10	39.25	0	0.00	39.80	10	6,826	0.15%
2020/07/17	3	39.95	2	40.03	39.70	1	6,825	0.01%
2020/07/15	14	40.87	4	40.85	40.30	10	6,823	0.15%
2020/07/14	0.1	40.60	11	41.17	40.60	-10.9	6,846	-0.16%
2020/07/13	3	40.68	0	0.00	40.90	3	6,834	0.04%
2020/07/10	10	40.05	0	0.00	40.10	10	6,865	0.15%
2020/07/09	2	41.55	5	41.74	41.20	-3	6,897	-0.04%
2020/07/08	0	0.00	14	41.75	41.70	-14	6,989	-0.20%
2020/07/07	0	0.00	1	41.80	42.00	-1	6,965	-0.01%
2020/07/06	2	41.88	0	0.00	41.75	2	6,931	0.03%
2020/07/03	6	40.88	3	40.88	40.90	3	6,929	0.04%
2020/07/02	2	41.13	1	41.40	41.15	1	6,967	0.01%
2020/07/01	3	41.77	4	41.76	41.65	-1	6,887	-0.01%
2020/06/30	5	41.78	8	41.93	41.85	-3	6,845	-0.04%
2020/06/29	1	42.85	0	0.00	42.90	1	6,765	0.01%
2020/06/24	0	0.00	10	42.90	42.85	-10	6,669	-0.15%
2020/06/23	0	0.00	13	43.01	42.70	-13	6,670	-0.19%
2020/06/19	0	0.00	10	42.75	42.85	-10	6,669	-0.15%
2020/06/18	3	42.85	2	42.85	42.85	1	6,667	0.01%
2020/06/17	13	42.51	1	42.85	42.95	12	6,597	0.18%
2020/06/16	1	41.80	0	0.00	42.00	1	6,551	0.02%
2020/06/12	3	39.60	4	41.36	41.50	-1	6,634	-0.02%
2020/06/11	3	41.80	2	41.30	40.90	1	6,651	0.02%
2020/06/10	2	42.48	0	0.00	42.45	2	6,623	0.03%
2020/06/09	0	0.00	1	42.30	42.30	-1	6,697	-0.01%
2020/06/08	4	42.56	2	42.98	42.25	2	6,808	0.03%
2020/06/05	1	42.75	2	42.60	42.65	-1	6,766	-0.01%
2020/06/04	11	42.26	8	42.57	42.65	3	6,762	0.04%
2020/06/03	0	0.00	7	41.96	41.90	-7	6,728	-0.10%
2020/06/02	11.4	42.10	0	0.00	41.50	11.4	6,800	0.17%
2020/06/01	5	41.25	1	41.65	41.75	4	6,870	0.06%
2020/05/28	4	41.25	1	41.60	40.60	3	6,904	0.04%
2020/05/27	2	41.90	2	42.00	41.85	0	6,848	0.00%
2020/05/26	8	42.68	1	42.85	42.25	7	6,841	0.10%
2020/05/25	1	40.95	0	0.00	41.55	1	6,753	0.01%
2020/05/21	0	0.00	1.2	41.63	41.90	-1.2	6,697	-0.02%
2020/05/18	2	40.50	8	40.33	40.20	-6	6,592	-0.09%
2020/05/15	3	41.73	1	41.70	41.90	2	6,449	0.03%
2020/05/14	2	42.50	7	42.70	41.30	-5	6,348	-0.08%
2020/05/13	7	43.19	1	43.25	42.95	6	6,213	0.10%
2020/05/12	9	43.80	16	43.96	43.70	-7	6,141	-0.11%
2020/05/11	3	44.23	4	44.28	44.20	-1	5,978	-0.02%
2020/05/08	9	42.20	12	42.61	42.30	-3	5,640	-0.05%
2020/05/07	7	42.34	8	42.46	42.30	-1	5,486	-0.02%
2020/05/06	16	43.03	7	42.74	41.75	9	5,362	0.17%
2020/05/05	2	40.75	4	40.86	40.80	-2	5,071	-0.04%
2020/05/04	16	40.42	6	39.90	41.50	10	4,899	0.20%
2020/04/30	4	39.83	1	39.05	40.50	3	4,660	0.06%
2020/04/29	1	36.80	2	36.45	36.85	-1	4,394	-0.02%
2020/04/28	1	35.45	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	8	35.28	35.25	-8	4,465	-0.18%
2020/04/23	5	34.60	0	0.00	34.60	5	4,462	0.11%
2020/04/22	4	33.38	4	33.95	34.05	0	4,453	0.00%
2020/04/21	1	34.40	0	0.00	33.60	1	4,466	0.02%
2020/04/17	1	34.45	2	34.80	34.75	-1	4,584	-0.02%
2020/04/15	6	35.08	0	0.00	35.20	6	4,612	0.13%
2020/04/14	2	35.38	2	35.40	35.40	0	4,612	0.00%
2020/04/13	5	33.87	8	35.07	34.80	-3	4,589	-0.07%
2020/04/09	6.3	33.00	6	33.65	33.00	0.3	4,571	0.01%
2020/04/08	5	32.92	5	33.50	33.50	0	4,574	0.00%
2020/04/07	1	31.55	0	0.00	32.90	1	4,500	0.02%
2020/04/06	0	0.00	2	29.95	30.50	-2	4,421	-0.05%
2020/03/30	1	30.00	0	0.00	30.20	1	4,472	0.02%
2020/03/27	2	30.25	0	0.00	30.20	2	4,543	0.04%
2020/03/26	0	0.00	10	29.88	29.70	-10	4,546	-0.22%
2020/03/25	0	0.00	1	29.70	29.70	-1	4,561	-0.02%
2020/03/24	0.1	28.40	0	0.00	28.25	0.1	4,573	0.00%
2020/03/20	1	28.55	0	0.00	28.60	1	5,173	0.02%
2020/03/19	10.2	26.60	2	26.48	26.45	8.2	5,391	0.15%
2020/03/17	0	0.00	8	30.00	29.90	-8	5,549	-0.14%
2020/03/16	0	0.00	5	31.46	31.00	-5	5,561	-0.09%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	4	35.21	2	37.50	34.30	2	5,506	0.04%
2020/03/11	21	38.88	20	38.45	38.05	1	5,468	0.02%
2020/03/10	0	0.00	30	38.00	38.55	-30	5,761	-0.52%
2020/03/09	1	38.10	1	38.80	38.00	0	5,901	0.00%
2020/03/06	5	39.82	0	0.00	39.70	5	5,920	0.08%
2020/03/05	38	39.70	6	38.89	39.65	32	6,003	0.53%
2020/03/04	1	37.60	1	38.40	38.40	0	6,457	0.00%
2020/03/03	0	0.00	3	38.27	38.30	-3	6,684	-0.04%
2020/03/02	1	36.35	2	36.85	36.25	-1	6,716	-0.01%
2020/02/27	2	37.85	11	38.45	37.00	-9	6,860	-0.13%
2020/02/26	1	38.10	0	0.00	39.30	1	6,803	0.01%
2020/02/25	1	38.10	2	38.78	38.90	-1	6,761	-0.01%
2020/02/24	0	0.00	1	38.80	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	14	38.99	38.95	-14	6,745	-0.21%
2020/02/18	3	38.20	1	38.05	38.05	2	6,686	0.03%
2020/02/17	0	0.00	3	38.20	38.60	-3	6,701	-0.04%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	1	37.60	0	0.00	37.70	1	6,723	0.01%
2020/02/12	1	38.60	1	38.35	38.30	0	6,714	0.00%
2020/02/11	8	36.98	1	37.05	37.65	7	6,756	0.10%
2020/02/10	10	35.51	1	35.65	36.60	9	6,972	0.13%
2020/02/06	6	37.10	9	36.63	37.10	-3	7,746	-0.04%
2020/02/05	1	36.10	0	0.00	35.85	1	7,741	0.01%
2020/02/04	1	35.90	0	0.00	35.95	1	7,703	0.01%
2020/02/03	1	33.00	1	33.20	33.40	0	7,678	0.00%
2020/01/31	12	38.50	1	36.45	36.45	11	7,587	0.14%
2020/01/30	3	38.50	1	39.30	38.45	2	7,532	0.03%
2020/01/17	0	0.00	2	43.20	43.00	-2	7,589	-0.03%
2020/01/16	2	43.40	0	0.00	43.40	2	7,662	0.03%
2020/01/15	0	0.00	2	43.70	43.35	-2	7,873	-0.03%
2020/01/14	2	43.75	0	0.00	43.75	2	8,146	0.02%
2020/01/13	0	0.00	2	43.25	43.40	-2	8,108	-0.02%
2020/01/09	4	42.75	2	42.40	42.40	2	8,088	0.02%
2020/01/08	0	0.00	2	43.05	43.15	-2	8,102	-0.02%
2020/01/07	2	42.65	0	0.00	43.10	2	8,246	0.02%
2020/01/03	0	0.00	2	42.15	42.80	-2	8,271	-0.02%
2020/01/02	0	0.00	1	43.15	43.10	-1	8,253	-0.01%
2019/12/27	2	42.40	0	0.00	42.35	2	8,440	0.02%
2019/12/26	0	0.00	2	42.55	42.20	-2	8,527	-0.02%
2019/12/25	1	42.30	2	42.28	42.45	-1	8,590	-0.01%
2019/12/24	1	41.35	1	41.45	41.45	0	8,942	0.00%
2019/12/23	0	0.00	6	42.07	41.95	-6	8,962	-0.07%
2019/12/19	6	42.84	0	0.00	42.75	6	9,700	0.06%
2019/12/18	3	43.25	4	42.91	42.60	-1	10,083	-0.01%
2019/12/17	4	44.36	8	44.31	44.25	-4	10,305	-0.04%
2019/12/16	0	0.00	3	46.12	46.80	-3	10,013	-0.03%
2019/12/13	0	0.00	1	45.40	45.30	-1	9,961	-0.01%
2019/12/12	1	45.75	0	0.00	44.85	1	10,269	0.01%
2019/12/11	1	45.45	2	45.30	45.30	-1	10,281	-0.01%
2019/12/10	1	44.75	2	44.45	45.00	-1	10,391	-0.01%
2019/12/06	0	0.00	1	45.70	45.30	-1	10,519	-0.01%
2019/12/05	37	45.68	35	45.15	45.40	2	10,532	0.02%
2019/12/04	1	45.35	4	45.05	45.25	-3	10,426	-0.03%
2019/12/03	1	44.25	0	0.00	44.50	1	10,636	0.01%
2019/12/02	8	44.71	38	44.24	44.85	-30	10,677	-0.28%
2019/11/29	9	45.30	6	45.53	44.40	3	10,682	0.03%
2019/11/28	7	43.51	20	44.03	43.90	-13	10,301	-0.13%
2019/11/27	6	42.92	3	42.87	42.60	3	10,422	0.03%
2019/11/26	2	42.95	1	42.20	43.00	1	10,526	0.01%
2019/11/25	1	41.50	0	0.00	41.25	1	10,621	0.01%
2019/11/20	2	40.80	0	0.00	40.60	2	11,769	0.02%
2019/11/19	2	40.75	0	0.00	40.75	2	11,960	0.02%
2019/11/14	2	40.90	11	40.60	40.65	-9	12,744	-0.07%
2019/11/13	1	41.10	0	0.00	41.30	1	12,941	0.01%
2019/11/11	1	40.40	0	0.00	40.40	1	13,834	0.01%
2019/11/08	10	41.70	0	0.00	41.00	10	14,410	0.07%
2019/11/07	66	40.72	60	40.09	40.60	6	14,552	0.04%
2019/11/06	65	42.28	65	41.96	42.00	0	14,468	0.00%
2019/11/05	3	45.13	10	45.08	45.30	-7	14,132	-0.05%
2019/11/04	8	43.53	0	0.00	43.50	8	13,749	0.06%
2019/11/01	6	43.48	1	43.80	43.50	5	13,691	0.04%
2019/10/31	0	0.00	5	44.02	43.35	-5	13,704	-0.04%
2019/10/30	13	43.27	12	43.57	43.65	1	13,699	0.01%
2019/10/29	2	42.93	3	43.22	42.80	-1	13,673	-0.01%
2019/10/28	2	44.05	1	44.40	43.85	1	13,617	0.01%
2019/10/24	5	44.10	5.2	44.73	44.10	-0.2	13,517	0.00%
2019/10/23	2	44.58	0	0.00	44.35	2	13,520	0.01%
2019/10/22	1	43.45	8	43.74	44.10	-7	13,312	-0.05%
2019/10/15	2	42.50	1	42.95	42.45	1	12,807	0.01%
2019/10/14	0	0.00	1	41.30	41.15	-1	12,605	-0.01%
2019/10/09	1	40.30	1	40.40	40.50	0	12,511	0.00%
2019/10/04	7	41.00	5	42.00	41.00	2	12,222	0.02%
2019/10/01	2	40.50	1	41.00	41.00	1	11,963	0.01%
2019/09/27	38	40.77	66	40.71	40.60	-28	11,886	-0.24%
2019/09/25	44	43.38	42	43.54	43.20	2	11,442	0.02%
2019/09/24	94	44.18	33	43.68	43.45	61	11,299	0.54%
2019/09/23	5	47.25	1	47.90	46.80	4	10,695	0.04%
2019/09/20	4	48.20	6	47.95	48.60	-2	10,293	-0.02%
2019/09/19	2	46.25	33	46.44	46.90	-31	9,803	-0.32%
2019/09/18	12	47.18	8	47.35	46.55	4	9,709	0.04%
2019/09/17	60	47.82	62	47.43	47.10	-2	9,484	-0.02%
2019/09/16	6	46.04	4	46.49	46.50	2	9,039	0.02%
2019/09/12	1	45.15	1	45.90	46.35	0	8,913	0.00%
2019/09/11	80	45.59	0	0.00	45.20	80	8,751	0.91%
2019/09/10	92	45.38	150	45.07	45.30	-58	8,666	-0.67%	大賣/
2019/09/06	6	46.23	5.3	46.93	46.30	0.7	8,432	0.01%
2019/09/05	101	47.17	125	46.35	46.70	-24	8,273	-0.29%	大買/大賣/
2019/09/04	167	44.80	90	44.74	45.25	77	7,862	0.98%	大買/
2019/09/03	100	44.76	104	45.24	45.05	-4	7,723	-0.05%	大賣/
2019/09/02	51	44.22	53	44.05	44.50	-2	7,511	-0.03%
2019/08/30	72	44.98	205	45.26	43.20	-133	7,313	-1.82%	大賣/鉅額交易
2019/08/29	52	46.99	0	0.00	46.80	52	6,927	0.75%
2019/08/28	6	46.30	2	45.95	46.30	4	6,709	0.06%
2019/08/27	48	46.10	43	46.00	46.50	5	6,414	0.08%
2019/08/26	11	42.21	19	43.29	43.55	-8	5,719	-0.14%
2019/08/23	33	43.13	44	43.23	42.95	-11	5,531	-0.20%
2019/08/22	66	42.88	70	42.59	42.30	-4	5,193	-0.08%
2019/08/21	15	41.94	26	41.98	42.00	-11	4,975	-0.22%
2019/08/20	34	42.00	5	42.01	40.80	29	4,749	0.61%
2019/08/19	7	43.86	7	43.68	42.30	0	4,500	0.00%
2019/08/16	51	41.12	54	41.20	41.75	-3	4,112	-0.07%
2019/08/15	31	41.33	33.2	41.37	41.80	-2.2	3,876	-0.06%
2019/08/14	7	40.57	62	40.57	41.50	-55	3,444	-1.60%
2019/08/13	33	38.79	45	38.24	38.20	-12	2,872	-0.42%
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	32	33.77	2	34.00	34.65	30	2,010	1.49%
2019/08/07	1	33.70	0	0.00	33.65	1	1,853	0.05%
2019/07/29	6	33.70	10	33.54	33.70	-4	1,635	-0.24%
2019/07/25	0	0.00	2	32.75	32.75	-2	1,546	-0.13%
2019/07/23	0	0.00	0	31.70	31.80	0	1,489	0.00%
2019/07/22	10	31.25	10	31.30	31.20	0	1,466	0.00%
2019/07/19	0	0.00	2	31.30	31.15	-2	1,504	-0.13%
2019/07/18	4	30.83	0	0.00	30.75	4	1,492	0.27%
2019/07/17	10	31.20	10	31.15	31.00	0	1,504	0.00%
2019/07/16	2	31.20	2	31.35	31.10	0	1,542	0.00%
2019/07/15	0	0.00	3	31.05	31.10	-3	1,577	-0.19%
2019/07/12	2	30.95	2	31.30	30.95	0	1,615	0.00%
2019/07/11	3	30.80	0	0.00	30.85	3	1,647	0.18%
2019/07/09	2	30.60	0	0.00	30.45	2	1,802	0.11%
2019/07/08	3	30.90	7	30.89	30.90	-4	1,820	-0.22%
2019/07/03	0	0.00	2	31.05	30.90	-2	1,975	-0.10%
2019/07/02	8	31.36	6	31.43	31.50	2	2,063	0.10%
2019/07/01	1	30.55	2	31.20	31.45	-1	2,088	-0.05%
2019/06/28	7	32.27	7	32.10	32.10	0	2,361	0.00%
2019/06/27	0	0.00	5	32.51	32.60	-5	2,417	-0.21%
2019/06/25	1	32.00	0	0.00	31.95	1	2,505	0.04%
2019/06/21	1	32.30	0	0.00	32.50	1	2,585	0.04%
2019/06/20	0	0.00	1	32.85	32.70	-1	2,619	-0.04%
2019/06/17	3	30.95	4	31.11	31.05	-1	2,561	-0.04%
2019/06/14	19	31.22	11	31.28	31.35	8	2,623	0.30%
2019/06/13	0	0.00	4	30.85	31.00	-4	2,623	-0.15%
2019/06/06	0	0.00	6	28.55	28.45	-6	2,638	-0.23%
2019/05/28	0	0.00	1	28.30	28.30	-1	2,896	-0.03%
2019/05/22	1	29.25	0	0.00	28.80	1	3,392	0.03%
2019/05/20	5	28.95	0	0.00	28.50	5	3,451	0.14%
2019/05/17	0	0.00	9	29.15	28.85	-9	3,485	-0.26%
2019/05/15	10	30.40	0	0.00	30.05	10	3,645	0.27%
2019/05/09	0	0.00	4	30.35	30.35	-4	3,760	-0.11%
2019/05/06	2	32.20	0	0.00	31.70	2	3,817	0.05%
2019/05/03	0	0.00	5	32.90	32.90	-5	3,807	-0.13%
2019/05/02	1	32.85	1	33.10	33.00	0	3,818	0.00%
2019/04/30	0	0.00	3	32.63	32.80	-3	3,854	-0.08%
2019/04/25	5	34.95	0	0.00	34.60	5	3,952	0.13%
2019/04/22	0	0.00	1	34.95	34.55	-1	4,007	-0.02%
2019/04/19	1	34.90	1	34.85	34.90	0	4,037	0.00%
2019/04/18	1	35.10	2	34.10	33.85	-1	4,000	-0.02%
2019/04/17	10	34.48	1	34.60	34.50	9	3,983	0.23%
2019/04/16	2	34.45	2	34.63	34.90	0	4,021	0.00%
2019/04/15	0	0.00	6	33.78	33.75	-6	3,935	-0.15%
2019/04/12	2	33.23	1	33.40	32.80	1	3,916	0.03%
2019/04/11	1	33.40	0	0.00	33.15	1	3,913	0.03%
2019/04/10	0	0.00	4	33.86	33.85	-4	3,898	-0.10%
2019/04/09	22	34.45	13	35.23	34.35	9	3,879	0.23%
2019/04/08	5.2	33.76	1	33.70	34.00	4.2	3,761	0.11%
2019/04/03	5	34.60	0	0.00	34.60	5	3,670	0.14%
2019/04/02	39	34.52	28	34.69	34.55	11	3,618	0.30%
2019/04/01	2	33.60	5	33.53	33.40	-3	3,357	-0.09%
2019/03/29	13	33.07	12	33.24	33.30	1	3,274	0.03%
2019/03/27	1	32.10	6	32.58	32.70	-5	3,173	-0.16%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	3	31.83	0	0.00	31.95	3	3,122	0.10%
2019/03/20	5	32.20	0	0.00	31.85	5	3,073	0.16%
2019/03/19	20	32.60	25	32.28	32.20	-5	3,165	-0.16%
2019/03/18	0	0.00	1	32.15	32.50	-1	3,114	-0.03%
2019/03/15	1	31.85	0	0.00	31.75	1	3,052	0.03%
2019/03/14	1	30.80	1	31.10	30.75	0	3,083	0.00%
2019/03/13	0	0.00	2	30.80	30.80	-2	3,133	-0.06%
2019/03/07	10	31.90	10	31.30	31.30	0	3,361	0.00%
2019/03/06	1	31.55	3	31.35	31.30	-2	3,401	-0.06%
2019/02/27	4	31.70	1	31.90	32.50	3	3,436	0.09%
2019/02/26	13	32.55	7	33.02	32.55	6	3,339	0.18%
2019/02/25	1	30.50	3	30.82	31.20	-2	2,972	-0.07%
2019/02/20	0	0.00	1	31.00	30.75	-1	2,971	-0.03%
2019/02/18	0	0.00	1	30.85	30.70	-1	2,941	-0.03%
2019/02/15	5	31.00	0	0.00	31.00	5	2,918	0.17%
2019/02/14	6	30.87	7	31.11	31.20	-1	2,878	-0.03%
2019/02/12	1	30.30	10	30.53	30.60	-9	2,821	-0.32%
2019/02/11	2	30.50	2	30.20	30.70	0	2,757	0.00%
2019/01/28	0	0.00	2	30.23	30.15	-2	2,676	-0.07%
2019/01/25	22	29.89	22	29.98	30.05	0	2,701	0.00%
2019/01/22	5	29.72	22	29.94	30.00	-17	2,639	-0.64%
2019/01/21	3	29.30	15	30.33	30.05	-12	2,591	-0.46%
2019/01/18	1	29.70	3	29.70	29.30	-2	2,512	-0.08%
2019/01/17	3	29.20	3	29.70	29.15	0	2,491	0.00%
2019/01/16	30	29.38	1	29.15	29.55	29	2,448	1.18%
2019/01/14	1	28.60	0	0.00	28.05	1	2,339	0.04%
2019/01/11	1	28.25	1	28.10	28.30	0	2,327	0.00%
2019/01/09	0	0.00	20	27.50	27.85	-20	2,264	-0.88%
2019/01/08	24	27.57	22	27.80	27.90	2	2,242	0.09%
2019/01/07	20	27.30	0	0.00	27.30	20	2,172	0.92%
2019/01/04	20	26.25	23	26.37	26.40	-3	2,170	-0.14%
2019/01/03	25	27.05	28	27.15	27.15	-3	2,196	-0.14%
2018/12/28	20	28.30	15	28.07	28.05	5	2,188	0.23%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/24	7	29.58	4	29.85	29.85	3	2,183	0.14%
2018/12/21	0	0.00	3	28.40	28.40	-3	2,135	-0.14%
2018/12/20	5	28.90	0	0.00	28.30	5	2,195	0.23%
2018/12/19	5	28.70	1	28.60	29.30	4	2,155	0.19%
2018/12/18	5	28.00	0	0.00	28.10	5	2,125	0.24%
2018/12/14	1	28.90	0	0.00	29.15	1	2,147	0.05%
2018/12/12	1	29.80	1	29.90	30.00	0	2,202	0.00%
2018/12/07	1	28.35	0	0.00	28.20	1	2,176	0.05%
2018/12/06	6	29.10	6	30.70	29.10	0	2,101	0.00%
2018/12/05	3	30.82	1	30.80	30.70	2	2,055	0.10%
2018/12/04	11	31.34	12	31.74	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	18	30.81	30.90	-18	1,987	-0.91%
2018/11/30	11	29.79	1	29.90	30.00	10	1,923	0.52%
2018/11/29	17	30.02	10	29.77	29.60	7	1,891	0.37%
2018/11/28	1	28.70	2	29.10	29.40	-1	1,809	-0.06%
2018/11/27	2	28.60	0	0.00	28.85	2	1,772	0.11%
2018/11/26	4	28.25	0	0.00	28.45	4	1,750	0.23%
2018/11/23	0	0.00	8	28.00	27.30	-8	1,706	-0.47%
2018/11/22	8	28.65	0	0.00	28.00	8	1,724	0.46%
2018/11/20	1	28.50	1	28.40	28.40	0	1,737	0.00%
2018/11/19	26	28.46	25	28.83	29.00	1	1,710	0.06%
2018/11/16	0	0.00	2	27.80	27.85	-2	1,652	-0.12%
2018/11/15	2	27.53	3	27.28	27.30	-1	1,647	-0.06%
2018/11/14	3	27.95	2	27.70	27.70	1	1,647	0.06%
2018/11/13	10	27.95	10	28.10	28.05	0	1,671	0.00%
2018/11/12	1	28.30	0	0.00	28.35	1	1,689	0.06%
2018/11/09	10	27.15	10	27.20	27.30	0	1,623	0.00%
2018/11/08	0	0.00	11	27.38	26.90	-11	1,630	-0.67%
2018/11/07	0	0.00	1	27.05	27.20	-1	1,643	-0.06%
2018/11/05	3	26.80	4	26.75	26.70	-1	1,794	-0.06%
2018/11/02	12	27.90	1	27.15	27.15	11	1,795	0.61%
2018/10/18	3	25.98	3	25.85	25.85	0	1,875	0.00%
2018/10/17	0	0.00	1	26.20	26.20	-1	1,908	-0.05%
2018/10/12	2	24.33	1	25.60	25.60	1	1,912	0.05%
2018/10/11	0	0.00	5	25.80	25.75	-5	1,897	-0.26%
2018/10/09	0	0.00	2	28.60	28.60	-2	1,890	-0.11%
2018/10/08	4	29.13	0	0.00	29.10	4	1,885	0.21%
2018/10/05	0	0.00	4	29.45	29.30	-4	1,896	-0.21%
2018/10/04	2	31.50	0	0.00	31.25	2	1,879	0.11%
2018/10/02	1	32.15	2	31.90	31.90	-1	1,892	-0.05%
2018/10/01	7	32.36	6	31.90	32.45	1	1,906	0.05%
2018/09/28	21	31.97	16	32.10	31.90	5	1,948	0.26%
2018/09/27	1	31.90	2	31.85	31.85	-1	1,955	-0.05%
2018/09/26	2	31.50	2	31.80	31.55	0	1,904	0.00%
2018/09/25	2	31.10	0	0.00	31.55	2	1,945	0.10%
2018/09/21	2	31.10	2	31.30	31.40	0	1,962	0.00%
2018/09/19	5	32.50	7	32.75	32.60	-2	2,034	-0.10%
2018/09/18	2	31.73	0	0.00	32.00	2	1,990	0.10%
2018/09/17	6	32.25	6	32.70	32.25	0	2,018	0.00%
2018/09/14	23	31.16	25	31.82	32.80	-2	2,040	-0.10%
2018/09/11	2	29.15	2	29.40	29.35	0	1,986	0.00%
2018/09/10	1	30.30	1	30.05	28.40	0	2,006	0.00%
2018/09/07	5	32.30	0	0.00	30.60	5	1,997	0.25%
2018/09/06	1	32.70	1	32.35	32.40	0	2,007	0.00%
2018/09/05	1	33.00	6	32.80	32.70	-5	2,066	-0.24%
2018/08/27	0.2	32.20	0	0.00	32.20	0.2	2,397	0.01%
2018/08/24	0	0.00	2	32.00	31.95	-2	2,418	-0.08%
2018/08/22	0	0.00	2	31.90	31.80	-2	2,538	-0.08%
2018/08/21	2	31.75	0	0.00	31.60	2	2,546	0.08%
2018/08/20	0	0.00	1	31.70	31.80	-1	2,565	-0.04%
2018/08/16	0	0.00	4	32.00	32.60	-4	2,627	-0.15%
2018/08/13	0	0.00	2	33.00	32.60	-2	2,627	-0.08%
2018/08/08	5	38.05	0	0.00	37.70	5	2,558	0.20%
2018/08/02	2	38.98	1	38.55	38.50	1	2,624	0.04%
2018/07/26	0	0.00	3	38.30	38.05	-3	2,625	-0.11%
2018/07/24	10	37.90	10	37.90	38.00	0	2,620	0.00%
2018/07/18	3	38.15	0	0.00	37.70	3	2,699	0.11%
2018/07/16	0	0.00	2	37.90	37.85	-2	2,780	-0.07%
2018/07/13	3	37.70	0	0.00	37.70	3	2,812	0.11%
2018/07/12	0	0.00	2	37.80	37.55	-2	2,835	-0.07%
2018/07/11	2	37.55	4	37.36	37.35	-2	2,875	-0.07%
2018/07/10	0	0.00	4	37.90	37.75	-4	2,944	-0.14%
2018/07/09	2	37.88	2	38.13	37.80	0	3,295	0.00%
2018/07/06	1	37.60	3	37.82	38.00	-2	3,328	-0.06%
2018/07/05	0	0.00	4	37.20	37.20	-4	3,292	-0.12%
2018/07/04	3	37.52	1	37.30	37.30	2	3,275	0.06%
2018/07/03	1	38.10	2	37.90	37.60	-1	3,303	-0.03%
2018/07/02	2	37.40	0	0.00	37.25	2	3,281	0.06%
2018/06/29	1	37.45	1	37.80	37.60	0	3,293	0.00%
2018/06/28	13	40.32	19	40.52	40.00	-6	3,311	-0.18%
2018/06/27	3	40.97	0	0.00	40.35	3	3,296	0.09%
2018/06/26	1	40.25	4	40.68	40.20	-3	3,309	-0.09%
2018/06/25	1	41.20	2	42.13	41.25	-1	3,337	-0.03%
2018/06/20	2	41.13	4	41.11	40.85	-2	3,344	-0.06%
2018/06/19	1	41.80	2	41.70	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	10	41.85	10	42.05	41.65	0	3,314	0.00%
2018/06/13	2	41.60	3	41.47	41.45	-1	3,282	-0.03%
2018/06/12	53	43.16	22	42.42	42.20	31	3,249	0.95%
2018/06/11	14	41.05	12	40.85	41.50	2	3,079	0.06%
2018/06/07	2	40.90	0	0.00	40.65	2	3,184	0.06%
2018/06/06	10	40.65	16	40.59	40.70	-6	3,253	-0.18%
2018/06/04	2	40.20	12	40.53	40.30	-10	3,317	-0.30%
2018/05/31	7	40.19	9	40.04	39.85	-2	3,334	-0.06%
2018/05/30	0	0.00	1	38.95	38.85	-1	3,286	-0.03%
2018/05/29	12	39.28	0	0.00	39.10	12	3,360	0.36%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/25	11	39.30	0	0.00	39.20	11	3,448	0.32%
2018/05/24	32	39.66	20	39.58	39.55	12	3,460	0.35%
2018/05/18	2	39.20	0	0.00	38.75	2	3,462	0.06%
2018/05/17	3	39.37	7	39.20	39.25	-4	3,513	-0.11%
2018/05/15	20	38.58	10	38.25	38.25	10	3,546	0.28%
2018/05/10	30	39.03	35	39.26	39.05	-5	3,711	-0.13%
2018/05/08	0	0.00	5	38.05	37.85	-5	3,789	-0.13%
2018/05/07	5	38.05	1	38.10	37.95	4	3,852	0.10%
2018/04/25	1	39.90	0	0.00	39.90	1	4,308	0.02%
2018/04/23	6	41.33	2	41.85	41.25	4	4,359	0.09%
2018/04/20	10	43.45	10	43.35	43.10	0	4,368	0.00%
2018/04/19	1	43.20	0	0.00	43.10	1	4,430	0.02%
2018/04/17	2	43.20	0	0.00	42.65	2	4,625	0.04%
2018/04/16	0	0.00	2	43.78	43.40	-2	4,656	-0.04%
2018/04/13	41	44.49	31	44.07	43.95	10	4,860	0.21%
2018/04/12	12	42.02	11	42.04	42.30	1	5,110	0.02%
2018/04/10	0	0.00	2	41.18	41.00	-2	5,359	-0.04%
2018/04/03	2	42.55	0	0.00	42.50	2	5,469	0.04%
2018/04/02	2.2	43.25	2	43.85	43.15	0.2	5,508	0.00%
2018/03/31	2	43.35	8	43.68	43.35	-6	5,627	-0.11%
2018/03/30	0	0.00	13	43.17	43.15	-13	5,713	-0.23%
2018/03/29	2	43.45	1	43.15	43.05	1	5,768	0.02%
2018/03/28	10	43.25	16	43.08	43.05	-6	5,779	-0.10%
2018/03/27	0	0.00	6	42.40	42.60	-6	5,873	-0.10%
2018/03/26	1	41.00	1	41.75	41.75	0	5,918	0.00%
2018/03/23	3	41.47	0	0.00	41.20	3	5,934	0.05%
2018/03/22	7	42.67	3	42.40	42.25	4	5,938	0.07%
2018/03/15	16	43.06	10	42.95	42.95	6	6,249	0.10%
2018/03/14	5	43.78	22	43.69	43.25	-17	6,329	-0.27%
2018/03/13	0	0.00	2	43.25	43.55	-2	6,380	-0.03%
2018/03/12	4	43.30	2	43.70	43.25	2	6,518	0.03%
2018/03/09	22	43.31	16	43.22	43.20	6	6,528	0.09%
2018/03/07	5	42.35	1	42.55	42.45	4	6,481	0.06%
2018/03/05	6	42.93	0	0.00	42.35	6	6,667	0.09%
2018/03/02	13	43.30	10	43.60	43.20	3	6,704	0.04%
2018/03/01	1	43.20	2	43.20	43.30	-1	6,668	-0.01%
2018/02/27	6	42.87	3	43.17	42.40	3	6,750	0.04%
2018/02/26	10	42.16	8	42.22	42.35	2	6,778	0.03%
2018/02/23	0	0.00	5	41.65	41.60	-5	6,778	-0.07%
2018/02/22	5	41.95	1	41.70	41.45	4	6,832	0.06%
2018/02/12	1	39.95	0	0.00	39.30	1	6,862	0.01%
2018/02/09	3	38.90	3	38.00	39.45	0	6,936	0.00%
2018/02/07	9	41.53	0	0.00	41.30	9	7,144	0.13%
2018/02/06	14	42.35	10	39.80	40.50	4	7,439	0.05%
2018/02/05	2	41.60	5	42.77	43.70	-3	7,371	-0.04%
2018/02/02	4	43.49	0	0.00	43.25	4	7,397	0.05%
2018/02/01	0	0.00	1	44.35	43.60	-1	7,484	-0.01%
2018/01/31	7	43.80	2	43.95	44.05	5	7,600	0.07%
2018/01/30	2	43.60	0	0.00	43.65	2	7,710	0.03%
2018/01/29	1	44.25	5	44.45	43.60	-4	7,968	-0.05%
2018/01/26	11	43.36	14	43.26	43.10	-3	7,980	-0.04%
2018/01/25	15	43.01	41	43.25	43.05	-26	8,232	-0.32%
2018/01/24	10	41.90	0	0.00	41.85	10	8,277	0.12%
2018/01/23	2	42.40	15	42.30	42.15	-13	8,480	-0.15%
2018/01/22	5	42.35	1	42.20	41.90	4	8,993	0.04%
2018/01/19	14	41.74	1	42.10	41.70	13	9,081	0.14%
2018/01/18	11	42.90	21	43.09	42.50	-10	9,067	-0.11%
2018/01/17	15	42.54	0	0.00	42.45	15	9,108	0.16%
2018/01/16	14	43.19	0	0.00	43.10	14	9,125	0.15%
2018/01/15	1	44.90	2	44.80	44.00	-1	9,125	-0.01%
2018/01/12	3	44.07	9	44.09	44.60	-6	9,108	-0.07%
2018/01/11	17	43.82	11	43.42	43.35	6	9,218	0.07%
2018/01/10	12	43.72	12	43.88	43.65	0	9,373	0.00%
2018/01/09	18.2	44.42	11	44.15	44.05	7.2	9,536	0.08%
2018/01/08	13	44.12	40	44.88	44.90	-27	9,404	-0.29%
2018/01/05	2	42.78	16	42.31	42.80	-14	8,875	-0.16%
2018/01/04	13.3	41.38	0	0.00	41.40	13.3	8,731	0.15%
2018/01/03	5	42.10	23	42.19	41.75	-18	8,915	-0.20%
2018/01/02	3	41.20	5	41.28	41.10	-2	9,051	-0.02%