嘉晶 (3016)-元富-大昌券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(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

嘉晶 (3016)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/11/20	1	51.50	0	0.00	51.60	1	383	0.26%
2024/11/12	0	0.00	1	55.60	55.20	-1	431	-0.23%
2024/11/08	1	57.30	0	0.00	56.00	1	439	0.23%
2024/11/04	0	0.00	1	56.40	56.40	-1	477	-0.21%
2024/10/30	10	56.70	1	57.10	56.70	9	513	1.75%
2024/10/29	0	0.00	1	57.90	57.00	-1	526	-0.19%
2024/10/25	5	59.60	0	0.00	59.60	5	543	0.92%
2024/10/24	1	60.80	0	0.00	59.70	1	557	0.18%
2024/10/21	0	0.00	1	60.40	60.40	-1	606	-0.17%
2024/10/11	0	0.00	1	57.80	57.20	-1	761	-0.13%
2024/09/25	0	0.00	1	61.00	60.90	-1	1,223	-0.08%
2024/09/20	2	59.60	0	0.00	60.50	2	1,234	0.16%
2024/09/18	0	0.00	1	59.00	58.60	-1	1,273	-0.08%
2024/09/16	0	0.00	1	59.60	59.80	-1	1,288	-0.08%
2024/09/12	0	0.00	2	58.35	58.20	-2	1,339	-0.15%
2024/09/10	3	56.17	0	0.00	55.60	3	1,388	0.22%
2024/09/04	2	57.20	0	0.00	55.50	2	1,488	0.13%
2024/09/03	1	59.30	0	0.00	59.10	1	1,502	0.07%
2024/08/29	0	0.00	1	61.20	61.20	-1	1,504	-0.07%
2024/08/28	15	61.70	0	0.00	61.40	15	1,508	0.99%
2024/08/27	0	0.00	31	60.80	61.70	-31	1,518	-2.04%
2024/08/22	1	60.40	0	0.00	60.50	1	1,557	0.06%
2024/08/19	0	0.00	1	59.30	59.40	-1	1,546	-0.06%
2024/08/16	1	57.80	0	0.00	57.80	1	1,535	0.07%
2024/08/14	0	0.00	1	57.90	57.60	-1	1,558	-0.06%
2024/08/13	17	57.30	0	0.00	57.30	17	1,564	1.09%
2024/08/12	0	0.00	1	57.60	57.30	-1	1,568	-0.06%
2024/08/09	0	0.00	1	57.00	56.20	-1	1,563	-0.06%
2024/08/08	1.1	55.44	0	0.00	56.00	1.1	1,562	0.07%
2024/08/07	1	56.60	2.1	57.00	56.90	-1.1	1,561	-0.07%
2024/08/06	3.1	56.19	1	55.70	54.40	2.1	1,556	0.13%
2024/08/05	3	56.60	0	0.00	55.90	3	1,536	0.20%
2024/08/02	1	63.80	1	64.20	62.10	0	1,513	0.00%
2024/07/31	2	63.45	3	64.10	64.10	-1	1,492	-0.07%
2024/07/30	2	62.00	1	62.90	63.60	1	1,481	0.07%
2024/07/29	1	63.20	0	0.00	62.30	1	1,476	0.07%
2024/07/23	0	0.00	4	63.10	63.70	-4	1,468	-0.27%
2024/07/22	2	63.00	2	62.40	62.10	0	1,462	0.00%
2024/07/19	8	65.39	0	0.00	65.00	8	1,465	0.55%
2024/07/18	1	68.90	4	68.45	68.90	-3	1,444	-0.21%
2024/07/16	2	70.65	11	69.65	69.30	-9	1,420	-0.63%
2024/07/15	11	71.35	10	70.08	70.80	1	1,408	0.07%
2024/07/12	2	71.70	1	71.00	70.50	1	1,492	0.07%
2024/07/11	11	70.33	3	71.23	71.50	8	1,477	0.54%
2024/07/09	1	66.40	5	66.86	68.00	-4	1,397	-0.29%
2024/07/08	1	68.80	3	69.17	68.30	-2	1,383	-0.14%
2024/07/05	9	70.40	48	70.05	71.70	-39	1,360	-2.87%
2024/07/04	7	69.06	21	68.68	67.60	-14	1,314	-1.06%
2024/07/03	4	67.85	8	67.83	67.30	-4	1,242	-0.32%
2024/07/01	5	64.98	0	0.00	63.50	5	1,157	0.43%
2024/06/27	0	0.00	1	63.00	62.60	-1	1,252	-0.08%
2024/06/26	1	64.60	0	0.00	63.50	1	1,260	0.08%
2024/06/25	0	0.00	2	62.50	63.60	-2	1,287	-0.16%
2024/06/24	6	64.10	2	65.55	64.00	4	1,277	0.31%
2024/06/21	2	66.50	3	67.03	67.00	-1	1,256	-0.08%
2024/06/20	6	68.13	9	68.98	68.00	-3	1,247	-0.24%
2024/06/19	0	0.00	3	67.37	66.80	-3	1,265	-0.24%
2024/06/18	6	68.28	0	0.00	68.00	6	1,255	0.48%
2024/06/14	8	65.35	4	65.78	67.80	4	1,216	0.33%
2024/06/13	15	63.61	0	0.00	63.80	15	1,145	1.31%
2024/06/12	17	63.72	16	64.00	63.70	1	1,158	0.09%
2024/06/11	5	61.64	0	0.00	61.60	5	1,163	0.43%
2024/06/07	15	63.40	1	62.60	63.80	14	1,220	1.15%
2024/06/06	1	60.30	2	60.30	60.40	-1	1,441	-0.07%
2024/06/05	0	0.00	28	60.91	60.90	-28	1,547	-1.81%
2024/06/03	13	61.85	0	0.00	61.70	13	1,617	0.80%
2024/05/31	6	62.62	0	0.00	62.30	6	1,623	0.37%
2024/05/30	1	63.30	0	0.00	62.50	1	1,617	0.06%
2024/05/29	15	63.17	0	0.00	62.80	15	1,614	0.93%
2024/05/28	0	0.00	3	63.27	63.40	-3	1,602	-0.19%
2024/05/24	1	58.60	0	0.00	58.80	1	1,567	0.06%
2024/05/23	2	60.00	0	0.00	59.40	2	1,566	0.13%
2024/05/21	3	62.20	3	61.30	61.30	0	1,563	0.00%
2024/05/20	0	0.00	0.2	62.60	62.20	-0.2	1,560	-0.01%
2024/05/03	0	0.00	0.3	61.50	60.30	-0.3	1,526	-0.02%
2024/04/30	0.2	62.40	0	0.00	62.00	0.2	1,521	0.01%
2024/04/29	0	0.00	1	61.90	62.40	-1	1,511	-0.07%
2024/04/24	1.3	59.96	5	60.20	60.70	-3.8	1,461	-0.26%
2024/04/22	0	0.00	6	59.35	59.40	-6	1,453	-0.41%
2024/04/19	6	58.42	0	0.00	58.60	6	1,439	0.42%
2024/04/18	4	63.48	10	63.16	61.20	-6	1,414	-0.42%
2024/04/17	2	61.90	6.3	62.26	62.40	-4.3	1,307	-0.33%
2024/04/16	2.2	56.87	1	57.20	56.80	1.2	1,282	0.09%
2024/04/15	4	58.98	0	0.00	58.90	4	1,270	0.31%
2024/04/12	1	61.00	0	0.00	60.70	1	1,255	0.08%
2024/04/11	11	62.20	0	0.00	60.80	11	1,237	0.89%
2024/04/10	0	0.00	1	62.40	61.20	-1	1,215	-0.08%
2024/04/09	1	59.50	0	59.70	60.10	1	1,174	0.09%
2024/04/08	1	59.90	0	0.00	59.50	1	1,171	0.09%
2024/04/03	3	61.07	0	0.00	60.80	3	1,164	0.26%
2024/04/01	2	61.85	4	62.75	61.50	-2	1,133	-0.18%
2024/03/28	1	59.30	7	59.67	59.30	-6	1,038	-0.58%
2024/03/26	6	57.35	0	0.00	57.00	6	1,004	0.60%
2024/03/25	1	59.00	0	0.00	58.80	1	999	0.10%
2024/03/22	0	0.00	10	60.23	59.10	-10	999	-1.00%
2024/03/20	5	56.60	0	0.00	56.60	5	993	0.50%
2024/03/19	0	0.00	1	58.90	57.50	-1	989	-0.10%
2024/03/18	1	56.70	0	0.00	56.70	1	975	0.10%
2024/03/15	5	58.18	0	0.00	58.00	5	972	0.51%
2024/03/14	1	58.40	6	59.98	60.10	-5	949	-0.53%
2024/03/13	1	60.80	1.2	60.55	60.00	-0.2	922	-0.02%
2024/03/12	8	60.98	9	61.39	61.70	-1	861	-0.12%
2024/03/11	13	58.00	17	59.89	61.90	-4	617	-0.65%
2024/03/08	4	55.75	4	54.75	56.30	0	509	0.00%
2024/03/07	3	52.00	0	0.00	51.20	3	451	0.67%
2024/02/26	1	53.90	0	0.00	54.80	1	461	0.22%
2024/02/23	0	0.00	0	54.90	54.00	0	461	0.00%
2024/02/01	1	55.70	0	0.00	55.60	1	450	0.22%
2024/01/29	0	0.00	0	56.90	57.10	0	450	0.00%
2024/01/23	0	57.90	0	0.00	57.60	0	503	0.00%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/16	5	57.20	0	0.00	57.10	5	501	1.00%
2024/01/04	1	59.60	0	0.00	59.60	1	504	0.20%
2023/12/28	8	62.99	1	62.50	62.50	7	497	1.41%
2023/12/25	1	62.10	0	0.00	62.00	1	498	0.20%
2023/12/20	0	0.00	1	63.70	62.50	-1	501	-0.20%
2023/12/15	2	64.95	6	64.92	64.50	-4	478	-0.84%
2023/12/12	1	63.50	0	0.00	63.00	1	451	0.22%
2023/12/08	0	0.00	2	62.50	62.00	-2	450	-0.44%
2023/12/04	0	0.00	5	63.70	63.50	-5	449	-1.11%
2023/12/01	0	0.00	11	65.20	64.40	-11	445	-2.47%
2023/11/30	0	0.00	1	65.00	65.30	-1	431	-0.23%
2023/11/28	0	0.00	2	63.10	63.30	-2	415	-0.48%
2023/11/24	0	0.00	4	63.20	63.50	-4	411	-0.97%
2023/11/22	5	63.20	0	0.00	63.20	5	406	1.23%
2023/11/21	4	62.30	1	63.00	63.10	3	401	0.75%
2023/11/20	1	62.20	0	0.00	62.20	1	396	0.25%
2023/11/17	5	61.30	0	0.00	61.30	5	393	1.27%
2023/11/16	0	0.00	3	60.80	60.70	-3	389	-0.77%
2023/11/15	5	60.70	0	0.00	61.00	5	392	1.28%
2023/11/06	0	0.00	4	60.50	60.60	-4	447	-0.89%
2023/11/01	5	61.52	1	61.50	60.30	4	437	0.91%
2023/10/31	0	0.00	1	57.50	57.20	-1	408	-0.24%
2023/10/24	0	0.00	2	57.55	57.90	-2	468	-0.43%
2023/10/23	1	57.60	0	0.00	56.70	1	479	0.21%
2023/10/19	1	58.30	0	0.00	58.00	1	515	0.19%
2023/10/17	0	0.00	0.1	57.93	57.50	-0.1	535	-0.01%
2023/10/16	1	57.00	0	0.00	57.30	1	557	0.18%
2023/10/13	0.1	58.00	0	0.00	58.10	0.1	589	0.01%
2023/10/05	1	57.80	0	0.00	57.50	1	802	0.12%
2023/10/03	0	0.00	1	58.30	58.00	-1	1,103	-0.09%
2023/09/22	2	59.90	0	0.00	59.50	2	1,164	0.17%
2023/09/20	0	0.00	1	62.50	61.80	-1	1,152	-0.09%
2023/09/19	1	62.40	0	0.00	62.60	1	1,155	0.09%
2023/09/18	0	0.00	1	63.00	62.70	-1	1,163	-0.09%
2023/09/14	0	0.00	2	62.00	62.20	-2	1,165	-0.17%
2023/09/05	1	61.50	0	0.00	61.70	1	1,231	0.08%
2023/09/04	4	61.05	0	0.00	61.20	4	1,236	0.32%
2023/09/01	0	0.00	2	60.55	61.20	-2	1,242	-0.16%
2023/08/31	3	59.60	0	0.00	59.60	3	1,251	0.24%
2023/08/16	1	56.60	1	57.00	57.20	0	1,308	0.00%
2023/08/15	0	0.00	1	59.20	58.20	-1	1,296	-0.08%
2023/08/11	1	61.60	0	0.00	61.60	1	1,277	0.08%
2023/08/10	4	62.15	1	62.80	62.00	3	1,273	0.24%
2023/08/09	1	64.20	0	0.00	64.20	1	1,261	0.08%
2023/08/04	0	0.00	2	65.40	65.10	-2	1,253	-0.16%
2023/08/02	2	64.65	0	0.00	64.50	2	1,253	0.16%
2023/08/01	8	65.50	0	0.00	66.10	8	1,243	0.64%
2023/07/31	1	66.50	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	6	68.00	67.70	-6	1,223	-0.49%
2023/07/27	0	0.00	1	65.50	66.10	-1	1,206	-0.08%
2023/07/26	5	64.90	3	65.90	64.60	2	1,204	0.17%
2023/07/25	0	0.00	1	66.40	66.10	-1	1,199	-0.08%
2023/07/24	2	65.90	0	0.00	65.70	2	1,204	0.17%
2023/07/21	0	0.00	1	68.10	67.90	-1	1,184	-0.08%
2023/07/19	3	68.13	2	67.65	67.00	1	1,184	0.08%
2023/07/14	0	0.00	1	72.00	71.50	-1	1,150	-0.09%
2023/07/13	0	0.00	4.2	72.92	71.00	-4.2	1,122	-0.37%
2023/07/12	2	71.45	10	72.09	72.30	-8	1,078	-0.74%
2023/07/11	10.2	72.89	15	73.27	72.20	-4.8	1,012	-0.47%
2023/07/10	9	68.77	13	68.13	69.70	-4	836	-0.48%
2023/07/06	1	64.90	0	0.00	64.60	1	722	0.14%
2023/07/03	1	65.00	1	64.90	64.80	0	676	0.00%
2023/06/27	0	0.00	10	63.55	63.10	-10	679	-1.47%
2023/06/26	1	63.70	0	0.00	63.60	1	678	0.15%
2023/06/21	2	65.25	1	65.40	65.20	1	677	0.15%
2023/06/15	2	66.75	1	66.70	66.70	1	685	0.15%
2023/06/13	1	65.20	1	67.00	65.20	0	663	0.00%
2023/06/12	0	0.00	9	65.00	65.50	-9	646	-1.39%
2023/06/06	1	65.30	0	0.00	63.70	1	663	0.15%
2023/06/05	19	67.84	1	69.70	66.00	18	661	2.72%
2023/06/02	1	64.80	1	64.90	64.80	0	634	0.00%
2023/06/01	5	63.40	5	63.10	63.00	0	644	0.00%
2023/05/30	4	64.60	0	0.00	64.90	4	692	0.58%
2023/05/24	0	0.00	2	64.00	64.10	-2	701	-0.28%
2023/05/18	1	63.80	0	0.00	63.60	1	714	0.14%
2023/05/16	2	62.10	0	0.00	62.20	2	714	0.28%
2023/05/05	2	64.10	0	0.00	64.00	2	756	0.26%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/25	1	62.70	0	0.00	62.10	1	776	0.13%
2023/04/21	1	65.00	1	65.80	64.50	0	756	0.00%
2023/04/19	1	69.80	16	69.70	69.50	-15	714	-2.10%
2023/04/18	1	70.70	0	0.00	70.10	1	716	0.14%
2023/04/17	2	69.50	22	69.47	71.50	-20	705	-2.84%
2023/04/14	1	70.10	1	69.90	69.80	0	686	0.00%
2023/04/13	1	70.70	0	0.00	69.90	1	680	0.15%
2023/04/12	1	71.40	0	0.00	71.30	1	671	0.15%
2023/04/11	1	71.30	0	0.00	71.50	1	665	0.15%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/23	1	72.30	3	72.20	72.50	-2	690	-0.29%
2023/03/22	1	71.30	0	0.00	71.80	1	691	0.14%
2023/03/21	1	72.00	0	0.00	71.00	1	689	0.15%
2023/03/20	1	71.60	0	0.00	71.60	1	690	0.14%
2023/03/17	1	70.70	0	0.00	70.70	1	690	0.14%
2023/03/16	1	70.30	1	70.20	69.70	0	694	0.00%
2023/03/10	2	71.75	3	71.10	71.10	-1	712	-0.14%
2023/03/09	0	0.00	1	73.70	73.10	-1	730	-0.14%
2023/03/07	0	0.00	1	74.40	73.40	-1	738	-0.14%
2023/03/06	1	72.90	3	73.07	73.30	-2	725	-0.28%
2023/03/03	10	71.97	5	72.56	71.90	5	712	0.70%
2023/03/02	1	73.50	0	0.00	73.50	1	673	0.15%
2023/03/01	0	0.00	1	75.40	75.00	-1	674	-0.15%
2023/02/24	1	76.30	0	0.00	75.60	1	680	0.15%
2023/02/23	11	76.09	0	0.00	76.00	11	681	1.61%
2023/02/22	2	75.60	0	0.00	75.60	2	706	0.28%
2023/02/21	1	77.60	0	0.00	77.60	1	720	0.14%
2023/02/20	1	77.60	0	0.00	77.80	1	740	0.14%
2023/02/17	1	76.30	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	1	77.20	76.60	-1	804	-0.12%
2023/02/10	4	77.13	0	0.00	76.50	4	910	0.44%
2023/02/08	2	78.50	0	0.00	78.90	2	913	0.22%
2023/02/06	0	0.00	2	78.20	77.80	-2	932	-0.21%
2023/02/03	4	77.85	0	0.00	78.00	4	937	0.43%
2023/02/02	1	78.70	1	79.10	79.20	0	946	0.00%
2023/01/30	0	0.00	6	74.10	74.60	-6	950	-0.63%
2023/01/13	2	71.55	0	0.00	71.30	2	982	0.20%
2023/01/12	2	74.60	2	75.35	73.10	0	993	0.00%
2023/01/09	0	0.00	1	73.60	73.90	-1	1,033	-0.10%
2023/01/05	1	72.10	0	0.00	71.40	1	1,084	0.09%
2023/01/03	0	0.00	8	70.41	71.10	-8	1,136	-0.70%
2022/12/29	1	69.00	0	0.00	70.40	1	1,166	0.09%
2022/12/23	1	69.60	1	70.40	71.20	0	1,321	0.00%
2022/12/20	3	73.97	0	0.00	71.20	3	1,465	0.20%
2022/12/16	1	74.80	1	74.50	74.50	0	1,584	0.00%
2022/12/14	2	75.00	1	75.30	76.10	1	1,629	0.06%
2022/12/13	0	0.00	5	75.00	74.40	-5	1,646	-0.30%
2022/12/12	0	0.00	1	74.50	74.80	-1	1,666	-0.06%
2022/12/07	3	77.20	0	0.00	76.50	3	1,746	0.17%
2022/12/06	2	79.75	0	0.00	79.00	2	1,859	0.11%
2022/12/02	1	82.00	0	0.00	81.60	1	1,938	0.05%
2022/12/01	18	81.46	3	80.87	81.90	15	1,939	0.77%
2022/11/30	0	0.00	1	78.20	78.60	-1	1,930	-0.05%
2022/11/29	1	76.20	0	0.00	76.90	1	1,943	0.05%
2022/11/17	3	78.87	2	78.25	79.30	1	2,151	0.05%
2022/11/15	0	0.00	1	77.90	78.50	-1	2,266	-0.04%
2022/11/11	1	75.30	3	76.43	75.00	-2	2,388	-0.08%
2022/11/10	1	74.20	0	0.00	74.30	1	2,360	0.04%
2022/11/09	1	74.60	11	75.03	75.00	-10	2,369	-0.42%
2022/11/08	1	72.70	1	73.90	72.30	0	2,356	0.00%
2022/11/04	1	70.80	1	71.20	72.00	0	2,384	0.00%
2022/11/03	1	69.30	1	69.80	71.20	0	2,386	0.00%
2022/10/27	0	0.00	1.1	68.26	69.00	-1.1	2,392	-0.05%
2022/10/26	1	67.10	0	0.00	66.80	1	2,395	0.04%
2022/10/25	1	67.60	1	67.50	67.40	0	2,395	0.00%
2022/10/24	1	69.40	1	69.30	68.00	0	2,407	0.00%
2022/10/21	2	68.25	3	68.23	67.10	-1	2,408	-0.04%
2022/10/20	7	68.93	3	69.40	69.50	4	2,408	0.17%
2022/10/19	1	69.10	0	0.00	69.00	1	2,428	0.04%
2022/10/17	3	67.70	2	68.35	69.30	1	2,436	0.04%
2022/10/14	7	69.10	1	70.60	70.50	6	2,444	0.25%
2022/10/12	4	71.13	2	72.10	70.80	2	2,472	0.08%
2022/10/11	3	73.30	8	73.20	71.50	-5	2,471	-0.20%
2022/10/06	1	78.00	0	0.00	78.60	1	2,518	0.04%
2022/10/05	2	78.90	0	0.00	77.60	2	2,515	0.08%
2022/10/04	0	0.00	2	76.20	77.60	-2	2,490	-0.08%
2022/10/03	1	71.30	1	72.30	73.10	0	2,480	0.00%
2022/09/30	1	71.50	7	70.00	72.70	-6	2,521	-0.24%
2022/09/29	3	72.20	0	0.00	70.40	3	2,511	0.12%
2022/09/28	4	72.68	0	0.00	71.60	4	2,500	0.16%
2022/09/27	1	79.50	0	0.00	78.50	1	2,480	0.04%
2022/09/26	7	80.93	3	80.60	79.50	4	2,484	0.16%
2022/09/23	5	86.28	2	86.25	84.40	3	2,494	0.12%
2022/09/22	10	90.14	1	89.40	90.40	9	2,456	0.37%
2022/09/21	2	88.50	0	0.00	88.10	2	2,433	0.08%
2022/09/19	0	0.00	1	88.20	86.50	-1	2,432	-0.04%
2022/09/16	2	88.40	0	0.00	87.60	2	2,424	0.08%
2022/09/15	0	0.00	0.3	90.00	89.50	-0.3	2,436	-0.01%
2022/09/14	0	0.00	1	89.80	91.40	-1	2,451	-0.04%
2022/09/13	6	90.87	10	91.63	90.70	-4	2,455	-0.16%
2022/09/12	2	90.55	8	89.38	89.60	-6	2,384	-0.25%
2022/09/08	3	84.00	1	83.00	84.50	2	2,344	0.09%
2022/09/07	0	0.00	2	79.50	80.30	-2	2,370	-0.08%
2022/09/06	2	82.05	6	82.47	80.70	-4	2,376	-0.17%
2022/09/05	4	85.13	1	85.30	83.60	3	2,371	0.13%
2022/09/02	6	87.80	5	87.48	87.40	1	2,367	0.04%
2022/09/01	3	89.47	2	87.80	88.00	1	2,362	0.04%
2022/08/31	1	88.70	1	89.40	89.70	0	2,353	0.00%
2022/08/30	2	88.85	0	0.00	89.30	2	2,390	0.08%
2022/08/29	2	86.70	2	87.75	87.40	0	2,394	0.00%
2022/08/26	2	91.50	2	90.90	89.70	0	2,388	0.00%
2022/08/25	7	90.74	0	0.00	90.60	7	2,380	0.29%
2022/08/24	1	90.00	4	91.15	89.20	-3	2,369	-0.13%
2022/08/23	3	91.80	1	92.80	92.10	2	2,370	0.08%
2022/08/22	8	92.31	5	93.28	93.00	3	2,363	0.13%
2022/08/19	5	91.02	11	92.08	91.40	-6	2,275	-0.26%
2022/08/18	10	85.99	7	86.90	87.40	3	2,164	0.14%
2022/08/17	1	85.40	0	0.00	85.40	1	2,154	0.05%
2022/08/16	2	86.55	6	87.22	85.90	-4	2,170	-0.18%
2022/08/15	0	0.00	2	86.35	86.50	-2	2,193	-0.09%
2022/08/12	0	0.00	5	84.50	84.70	-5	2,209	-0.23%
2022/08/11	5	84.64	3	85.47	83.60	2	2,261	0.09%
2022/08/10	2	81.50	2	82.15	82.20	0	2,329	0.00%
2022/08/09	5	82.80	0	0.00	82.60	5	2,366	0.21%
2022/08/08	0.3	79.90	0	0.00	80.50	0.3	2,424	0.01%
2022/08/05	1	79.10	4	79.98	80.70	-3	2,519	-0.12%
2022/08/04	1	77.20	1.1	77.88	77.90	-0.1	2,600	0.00%
2022/08/03	1	79.50	0	0.00	77.40	1	2,654	0.04%
2022/08/02	3.2	80.60	0	0.00	79.00	3.2	2,716	0.12%
2022/07/29	1	82.60	4	83.65	84.00	-3	2,740	-0.11%
2022/07/28	3.3	81.64	1	82.80	81.40	2.3	2,747	0.08%
2022/07/27	1	82.70	2	82.50	82.80	-1	2,755	-0.04%
2022/07/26	4.2	83.17	1	83.00	81.40	3.2	2,754	0.12%
2022/07/25	0	0.00	5	84.30	84.20	-5	2,739	-0.18%
2022/07/22	1	85.30	3	84.73	83.30	-2	2,765	-0.07%
2022/07/21	1	83.80	0	0.00	84.80	1	2,803	0.04%
2022/07/20	2	84.55	8	83.81	83.40	-6	2,798	-0.21%
2022/07/19	0	0.00	0	80.50	80.30	0	2,777	0.00%
2022/07/18	1	81.69	1	80.60	81.10	0	2,794	0.00%
2022/07/15	1	80.60	3	81.13	80.80	-2	2,787	-0.07%
2022/07/14	1	79.10	0	0.00	79.90	1	2,744	0.04%
2022/07/13	5	77.92	0	0.00	77.50	5	2,751	0.18%
2022/07/12	2	76.70	1	76.70	76.50	1	2,751	0.04%
2022/07/11	0	0.00	2	79.05	79.50	-2	2,760	-0.07%
2022/07/08	5	80.62	1	82.00	78.90	4	2,761	0.14%
2022/07/06	3	77.63	2	75.35	73.70	1	2,758	0.04%
2022/07/05	3	77.63	3	78.37	78.60	0	2,813	0.00%
2022/07/04	5	78.38	3	78.33	78.70	2	2,789	0.07%
2022/07/01	3	82.27	4	80.15	78.40	-1	2,792	-0.04%
2022/06/30	14	86.79	4	85.00	83.80	10	2,766	0.36%
2022/06/29	2	90.60	0	0.00	90.40	2	2,793	0.07%
2022/06/28	1	92.20	0	0.00	92.30	1	2,841	0.04%
2022/06/27	2	93.65	3	93.20	94.30	-1	2,942	-0.03%
2022/06/24	3	91.20	0	0.00	90.00	3	2,995	0.10%
2022/06/23	3	88.87	3	89.53	90.00	0	3,085	0.00%
2022/06/22	5	92.22	3	90.90	90.90	2	3,486	0.06%
2022/06/21	0	0.00	5.1	91.66	93.50	-5.1	3,596	-0.14%
2022/06/20	5	90.64	10	89.30	88.20	-5	3,649	-0.14%
2022/06/17	3	94.60	5	94.98	94.70	-2	3,686	-0.05%
2022/06/16	2	98.05	0	0.00	97.20	2	3,870	0.05%
2022/06/15	1	100.50	0	0.00	100.50	1	4,103	0.02%
2022/06/13	0	0.00	2	103.50	103.00	-2	5,179	-0.04%
2022/06/08	0	0.00	3	106.50	106.00	-3	6,001	-0.05%
2022/06/07	3	104.50	3	104.67	104.00	0	6,047	0.00%
2022/06/02	1	105.00	0	0.00	105.00	1	6,065	0.02%
2022/05/31	0	0.00	5	104.80	104.00	-5	6,049	-0.08%
2022/05/30	6	102.58	3	102.67	103.50	3	6,035	0.05%
2022/05/27	1	100.00	2	101.00	99.90	-1	6,018	-0.02%
2022/05/26	1	99.80	0	0.00	98.90	1	6,030	0.02%
2022/05/25	3	99.77	6	100.05	100.50	-3	6,052	-0.05%
2022/05/24	5	97.76	2	99.25	97.30	3	6,064	0.05%
2022/05/23	8	100.09	6	100.42	99.40	2	6,059	0.03%
2022/05/20	6	98.90	6	98.77	99.40	0	6,054	0.00%
2022/05/19	4	97.88	9	98.73	100.50	-5	6,052	-0.08%
2022/05/18	8	99.23	10	99.72	98.90	-2	6,030	-0.03%
2022/05/17	3	97.50	2	97.65	99.10	1	5,948	0.02%
2022/05/16	3	97.37	3	98.17	96.10	0	5,933	0.00%
2022/05/13	3	96.20	18	96.11	96.30	-15	5,885	-0.25%
2022/05/12	17	95.04	7	96.09	92.20	10	5,845	0.17%
2022/05/11	4	95.80	9	96.14	96.00	-5	5,884	-0.08%
2022/05/10	6	91.25	9	92.46	93.60	-3	5,851	-0.05%
2022/05/09	3	90.29	5	88.66	88.10	-2	5,823	-0.03%
2022/05/06	5	92.42	1	92.20	92.80	4	5,852	0.07%
2022/05/05	3	95.90	2	96.35	95.90	1	5,881	0.02%
2022/04/29	7	93.50	5	94.36	92.20	2	5,928	0.03%
2022/04/28	3	90.63	3	91.60	92.20	0	5,947	0.00%
2022/04/27	7	89.53	8	91.24	92.10	-1	5,941	-0.02%
2022/04/26	0	0.00	4	96.30	95.00	-4	5,904	-0.07%
2022/04/25	10	96.68	4	98.18	95.50	6	5,911	0.10%
2022/04/22	5	103.29	0	0.00	101.00	5	5,907	0.09%
2022/04/21	2	105.75	5	106.50	106.50	-3	5,936	-0.05%
2022/04/19	1	107.50	1	110.00	106.50	0	6,020	0.00%
2022/04/15	6	106.42	5	106.40	105.50	1	6,120	0.02%
2022/04/14	6	109.00	0	0.00	109.00	6	6,212	0.10%
2022/04/13	8	109.25	2	106.50	109.00	6	6,242	0.10%
2022/04/12	5	104.00	3	104.00	106.00	2	6,281	0.03%
2022/04/11	17	107.68	15	108.63	106.00	2	6,312	0.03%
2022/04/08	3	108.17	2	108.50	108.50	1	6,311	0.02%
2022/04/07	5.1	108.40	0	0.00	107.50	5.1	6,321	0.08%
2022/04/06	2	112.25	0	0.00	112.00	2	6,349	0.03%
2022/04/01	8	114.50	4	114.25	116.00	4	6,389	0.06%
2022/03/31	2	117.75	3	118.67	117.50	-1	6,384	-0.02%
2022/03/30	7	120.71	0	0.00	120.50	7	6,377	0.11%
2022/03/29	4	118.75	1	118.00	118.50	3	6,436	0.05%
2022/03/28	4	119.13	4	118.00	120.50	0	6,405	0.00%
2022/03/25	40	123.91	38	124.74	119.50	2	6,349	0.03%
2022/03/24	12	124.38	5	119.70	125.50	7	5,990	0.12%
2022/03/23	1	124.00	2	123.75	122.00	-1	6,054	-0.02%
2022/03/22	0	0.00	2.2	123.05	123.50	-2.2	6,362	-0.03%
2022/03/21	2	123.00	2	123.00	124.50	0	6,365	0.00%
2022/03/18	24.1	122.97	18	123.83	125.00	6.1	6,294	0.10%
2022/03/17	10	121.50	15	122.13	123.00	-5	6,183	-0.08%
2022/03/16	22.2	117.21	13	116.58	115.00	9.2	5,906	0.16%
2022/03/15	13	112.23	13	114.00	114.00	0	5,459	0.00%
2022/03/14	14	107.50	17	109.09	109.00	-3	4,994	-0.06%
2022/03/11	11	104.45	3	106.33	104.50	8	4,864	0.16%
2022/03/10	0	0.00	24.4	106.18	110.00	-24.4	4,718	-0.52%
2022/03/09	1	100.50	0	0.00	100.00	1	4,718	0.02%
2022/03/08	2	98.80	0	0.00	98.40	2	4,766	0.04%
2022/03/07	10	102.35	0	0.00	101.00	10	4,775	0.21%
2022/03/04	4	106.38	4	109.38	107.00	0	4,872	0.00%
2022/03/03	1	108.00	2	111.75	108.50	-1	5,013	-0.02%
2022/03/02	1	107.50	10	108.55	109.00	-9	5,048	-0.18%
2022/03/01	3	106.67	3	107.67	107.50	0	5,096	0.00%
2022/02/25	0	0.00	0.5	106.00	106.50	-0.5	5,221	-0.01%
2022/02/24	6	102.49	14	100.68	100.00	-8	5,761	-0.14%
2022/02/23	1	106.50	0	0.00	106.50	1	6,668	0.01%
2022/02/22	11.2	106.72	0	0.00	105.50	11.2	6,989	0.16%
2022/02/21	7	108.50	16	110.50	110.50	-9	8,313	-0.11%
2022/02/18	7	112.29	1	112.00	111.50	6	9,087	0.07%
2022/02/17	11	113.77	0	0.00	112.50	11	9,524	0.12%
2022/02/16	0	0.00	1	115.50	113.00	-1	9,759	-0.01%
2022/02/15	2	111.75	0	0.00	112.00	2	9,835	0.02%
2022/02/14	3	112.33	0	0.00	112.00	3	9,922	0.03%
2022/02/11	9	118.06	12	119.79	118.00	-3	9,939	-0.03%
2022/02/10	1	116.50	0	0.00	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/08	5	112.10	4	113.63	112.50	1	10,253	0.01%
2022/02/07	7	110.14	4	108.75	112.00	3	10,339	0.03%
2022/01/26	1	111.00	1	112.50	111.50	0	10,638	0.00%
2022/01/25	0	113.00	1	111.50	111.00	-1	11,292	-0.01%
2022/01/24	15	114.40	3	115.64	115.50	12	11,581	0.10%
2022/01/21	2.1	116.72	3	115.50	113.50	-1	11,898	-0.01%
2022/01/20	1	120.00	2	119.00	118.50	-1	11,940	-0.01%
2022/01/19	4	119.13	3	119.83	120.00	1	12,013	0.01%
2022/01/18	2	121.99	1	120.50	120.50	1	12,389	0.01%
2022/01/17	2	120.75	7	123.21	123.00	-5	12,488	-0.04%
2022/01/14	6	119.66	5	119.90	120.50	1	12,605	0.01%
2022/01/13	5	120.19	4	120.25	120.00	1	12,797	0.01%
2022/01/12	4	123.50	6	123.58	122.50	-2	12,857	-0.02%
2022/01/11	4.1	122.14	6	122.17	122.00	-1.9	13,014	-0.01%
2022/01/10	2	124.75	6	128.83	129.50	-4	13,107	-0.03%
2022/01/07	4.2	125.15	12	123.92	125.00	-7.8	13,160	-0.06%
2022/01/06	0.1	129.50	5	128.40	129.50	-5	13,123	-0.04%
2022/01/05	9	132.22	0	0.00	130.00	9	13,149	0.07%
2022/01/04	2	136.25	1	138.00	137.50	1	13,135	0.01%
2022/01/03	5	136.90	6	137.25	137.50	-1	13,183	-0.01%
2021/12/30	5.2	134.79	5	136.00	133.50	0.2	13,204	0.00%
2021/12/29	1	136.50	6	136.92	136.00	-5	13,255	-0.04%
2021/12/28	2	137.50	4	136.13	135.00	-2	13,264	-0.02%
2021/12/27	0	0.00	2	136.25	136.50	-2	13,275	-0.02%
2021/12/24	2.2	133.97	0	0.00	132.50	2.2	13,296	0.02%
2021/12/23	16	135.13	8	135.81	134.00	8	13,322	0.06%
2021/12/22	2.2	133.41	6	132.00	131.00	-3.8	13,277	-0.03%
2021/12/21	1	132.50	4	133.25	132.50	-3	13,353	-0.02%
2021/12/20	10	131.65	0	0.00	132.50	10	13,692	0.07%
2021/12/17	14.2	133.17	7	133.36	132.00	7.2	13,819	0.05%
2021/12/16	12	140.88	14	141.07	141.00	-2	14,213	-0.01%
2021/12/15	1	137.00	5	137.10	136.50	-4	13,899	-0.03%
2021/12/14	11	132.82	1	133.00	133.00	10	13,906	0.07%
2021/12/13	4	133.00	7.3	136.10	136.00	-3.3	13,784	-0.02%
2021/12/10	11.1	135.50	8	136.94	137.00	3.1	13,669	0.02%
2021/12/09	12	143.58	4	140.88	142.50	8	13,430	0.06%
2021/12/08	3	149.67	6	150.33	150.50	-3	13,402	-0.02%
2021/12/07	2	147.25	1	147.50	147.50	1	13,471	0.01%
2021/12/03	3	150.67	3	153.17	153.00	0	13,616	0.00%
2021/12/02	3.1	147.85	3	147.83	148.00	0.1	13,592	0.00%
2021/12/01	1	146.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	2	150.00	1.1	149.38	146.00	0.9	13,653	0.01%
2021/11/29	3.1	146.61	10.2	143.63	148.50	-7.1	13,839	-0.05%
2021/11/26	8.2	139.74	6.3	139.25	140.00	1.9	13,757	0.01%
2021/11/25	2.3	143.37	2	142.25	146.00	0.3	13,765	0.00%
2021/11/24	6	145.17	12	143.67	145.50	-6	13,763	-0.04%
2021/11/23	37	139.19	26	144.12	135.50	11	13,751	0.08%
2021/11/22	25	146.28	21	147.67	149.00	4	13,594	0.03%
2021/11/19	4	135.00	8	140.31	143.00	-4	12,777	-0.03%
2021/11/18	23.1	129.68	37	128.57	130.00	-13.9	12,539	-0.11%
2021/11/17	10	120.10	19	123.75	127.50	-9	11,358	-0.08%
2021/11/16	4	114.75	18	114.86	116.00	-14	10,703	-0.13%
2021/11/15	6.3	101.60	8	103.88	105.50	-1.7	10,283	-0.02%
2021/11/12	2	100.00	6	98.98	98.00	-4	10,110	-0.04%
2021/11/11	6	97.68	6	98.37	98.00	0	10,074	0.00%
2021/11/10	1	96.60	4	96.98	97.00	-3	10,002	-0.03%
2021/11/09	0	97.90	0	0.00	96.20	0	9,974	0.00%
2021/11/08	10	98.15	4.5	98.66	96.60	5.5	9,905	0.06%
2021/11/05	19	103.84	23	104.11	101.50	-4	9,816	-0.04%
2021/11/04	7	103.29	15.5	103.29	102.00	-8.5	9,625	-0.09%
2021/11/03	10	110.13	4.1	109.20	103.50	6	9,584	0.06%
2021/11/02	31	107.60	16	107.75	107.00	15	9,378	0.16%
2021/11/01	8	103.19	29	101.18	104.50	-21	8,770	-0.24%
2021/10/29	20	96.99	15	97.13	95.30	5	8,593	0.06%
2021/10/28	0	0.00	3.1	94.86	94.70	-3.1	8,313	-0.04%
2021/10/27	6	94.59	5	93.90	94.30	1	8,304	0.01%
2021/10/26	14	96.23	24	96.08	92.90	-10	8,334	-0.12%
2021/10/25	9	94.59	2	94.20	94.70	7	8,093	0.09%
2021/10/22	7	95.71	8	95.86	96.30	-1	8,230	-0.01%
2021/10/21	10	96.46	8	94.05	93.00	2	8,367	0.02%
2021/10/20	11	94.05	8	94.06	94.50	3	8,523	0.04%
2021/10/19	19	93.20	16	93.10	93.20	3	8,626	0.03%
2021/10/18	4	88.80	7	91.30	92.00	-3	8,907	-0.03%
2021/10/15	3	86.97	7	87.87	87.40	-4	9,479	-0.04%
2021/10/14	18	83.67	1	83.00	85.00	17	10,159	0.17%
2021/10/13	4	85.18	20	84.91	84.20	-16	10,360	-0.15%
2021/10/12	3	87.10	4	87.28	87.50	-1	10,411	-0.01%
2021/10/08	3	86.70	1	88.00	86.50	2	10,592	0.02%
2021/10/07	4	84.00	7	84.31	85.60	-3	10,742	-0.03%
2021/10/06	5	82.48	4	80.50	80.50	1	10,925	0.01%
2021/10/05	22	78.70	6	79.60	81.60	16	11,096	0.14%
2021/10/04	1	81.00	2	80.80	78.80	-1	11,067	-0.01%
2021/10/01	7	86.44	17	82.83	82.50	-10	11,064	-0.09%
2021/09/30	2	88.70	1	86.70	88.80	1	11,233	0.01%
2021/09/29	7	88.70	5	88.18	87.00	2	11,390	0.02%
2021/09/28	1	92.80	2	92.15	92.80	-1	11,362	-0.01%
2021/09/27	6	95.12	7	95.62	93.10	-1	11,275	-0.01%
2021/09/24	13	94.09	13	92.75	92.50	0	10,931	0.00%
2021/09/23	41	94.61	21	94.31	92.80	20	10,775	0.19%
2021/09/22	4	87.75	10	89.94	90.20	-6	10,249	-0.06%
2021/09/17	3	88.63	13	87.94	89.90	-10	10,192	-0.10%
2021/09/16	0	0.00	4	85.98	86.20	-4	10,137	-0.04%
2021/09/15	4	85.68	0	0.00	84.90	4	10,159	0.04%
2021/09/14	2	88.20	1	88.70	87.70	1	10,194	0.01%
2021/09/13	2	87.40	2	87.20	87.50	0	10,197	0.00%
2021/09/10	5	87.80	6	88.38	88.50	-1	10,248	-0.01%
2021/09/09	9	84.50	18	85.38	86.40	-9	10,371	-0.09%
2021/09/08	10	84.66	4	83.60	82.70	6	10,309	0.06%
2021/09/07	11	87.84	12.2	86.56	86.70	-1.2	10,348	-0.01%
2021/09/06	7	89.24	5	90.00	88.20	2	10,532	0.02%
2021/09/03	6	90.15	6	90.98	90.80	0	10,487	0.00%
2021/09/02	27	94.00	13	93.28	90.40	14	10,452	0.13%
2021/09/01	1	89.90	8	91.20	91.50	-7	10,169	-0.07%
2021/08/31	12	89.69	5	89.82	90.00	7	10,126	0.07%
2021/08/30	3	90.00	3	89.40	89.80	0	10,060	0.00%
2021/08/27	2	90.50	4	88.95	88.10	-2	10,018	-0.02%
2021/08/26	24	92.12	16	90.60	90.40	8	9,987	0.08%
2021/08/25	4	85.25	13.1	89.00	92.00	-9.1	9,599	-0.09%
2021/08/24	4	84.05	5.1	84.24	83.70	-1.1	9,484	-0.01%
2021/08/23	9.5	83.99	13.1	84.27	83.70	-3.6	9,416	-0.04%
2021/08/20	12	80.63	17.1	80.90	80.60	-5.1	9,279	-0.05%
2021/08/19	3	80.27	3	80.90	78.10	0	9,155	0.00%
2021/08/18	8	78.93	14	79.24	81.50	-6	9,166	-0.07%
2021/08/17	3	80.40	2.5	78.94	76.90	0.5	9,205	0.01%
2021/08/16	2	79.85	4	80.95	81.10	-2	9,155	-0.02%
2021/08/13	6.1	83.20	3	82.47	81.00	3.1	9,127	0.03%
2021/08/11	3.2	84.18	1	86.00	82.80	2.2	9,120	0.02%
2021/08/10	4	86.00	3	86.77	86.00	1	9,082	0.01%
2021/08/09	7	86.51	12	85.98	86.40	-5	9,063	-0.06%
2021/08/06	8	88.88	2	89.20	88.20	6	8,992	0.07%
2021/08/05	2	92.30	4	92.70	93.70	-2	8,885	-0.02%
2021/08/04	3	94.27	3	94.30	92.20	0	8,890	0.00%
2021/08/03	3	93.53	3	92.57	91.80	0	8,790	0.00%
2021/08/02	1	93.70	3	93.50	93.00	-2	8,720	-0.02%
2021/07/30	2	94.20	9	94.48	91.10	-7	8,671	-0.08%
2021/07/29	11	92.78	3	90.90	94.10	8	8,570	0.09%
2021/07/27	5	104.40	9	103.90	98.60	-4	8,277	-0.05%
2021/07/26	31.1	104.63	25	103.70	105.00	6.1	8,030	0.08%
2021/07/23	6.1	98.76	2.5	97.98	97.80	3.6	7,672	0.05%
2021/07/22	31	101.31	21	100.52	101.00	10	7,498	0.13%
2021/07/21	26	96.00	38.7	97.29	100.50	-12.7	7,086	-0.18%
2021/07/20	40	95.06	38	94.92	91.50	2	6,461	0.03%
2021/07/19	1	88.30	17.2	88.92	91.00	-16.2	5,924	-0.27%
2021/07/16	12	83.56	3	83.63	82.80	9	5,879	0.15%
2021/07/15	16.1	82.77	6	83.97	84.50	10.1	6,380	0.16%
2021/07/14	4	83.40	8	84.48	85.70	-4	6,458	-0.06%
2021/07/13	11	84.59	23	85.54	80.50	-12	6,213	-0.19%
2021/07/12	14	82.01	15	82.95	82.50	-1	5,940	-0.02%
2021/07/09	7	78.84	13	78.90	78.50	-6	5,701	-0.11%
2021/07/08	10	78.80	12	78.62	77.70	-2	5,690	-0.04%
2021/07/07	19	78.81	27	79.40	79.30	-8	5,696	-0.14%
2021/07/06	33	77.64	36	77.76	77.70	-3	5,513	-0.05%
2021/07/05	6	73.70	20	73.99	74.90	-14	5,407	-0.26%
2021/07/02	3	71.23	1	72.50	71.30	2	5,566	0.04%
2021/07/01	14	70.99	4	70.50	69.90	10	5,730	0.17%
2021/06/30	13	72.41	3	72.33	72.00	10	5,975	0.17%
2021/06/29	2	73.65	3	74.40	73.00	-1	5,962	-0.02%
2021/06/28	2	71.55	4	72.88	72.80	-2	5,898	-0.03%
2021/06/25	2	73.40	0	0.00	72.70	2	5,915	0.03%
2021/06/24	2	73.20	3	74.47	73.30	-1	5,910	-0.02%
2021/06/23	2	74.10	3	73.70	73.70	-1	5,868	-0.02%
2021/06/22	5	72.94	4	72.58	71.60	1	5,799	0.02%
2021/06/21	17	73.24	7	73.67	72.00	10	5,770	0.17%
2021/06/18	10	75.17	14	75.92	75.20	-4	5,731	-0.07%
2021/06/17	1	72.10	6	72.33	72.70	-5	5,617	-0.09%
2021/06/16	3	72.30	6	73.08	71.30	-3	5,565	-0.05%
2021/06/15	40	72.17	57	71.70	72.90	-17	5,439	-0.31%
2021/06/11	1	67.50	4	68.08	67.70	-3	5,204	-0.06%
2021/06/10	2	68.05	2	68.35	67.20	0	5,203	0.00%
2021/06/09	4	67.25	2	67.45	66.70	2	5,152	0.04%
2021/06/08	4	67.23	2	67.15	66.50	2	5,133	0.04%
2021/06/07	4	67.03	0	0.00	66.50	4	5,112	0.08%
2021/06/04	4	66.88	1	66.50	66.50	3	5,091	0.06%
2021/06/03	6	68.30	14	68.41	68.10	-8	5,064	-0.16%
2021/06/02	4	67.90	3	66.93	66.80	1	4,966	0.02%
2021/06/01	6	67.95	4	68.10	68.40	2	4,934	0.04%
2021/05/31	0	0.00	1	68.00	66.90	-1	4,915	-0.02%
2021/05/28	6	67.78	6	67.58	66.90	0	4,890	0.00%
2021/05/27	4	66.53	5	66.66	66.60	-1	4,853	-0.02%
2021/05/26	22	66.63	12	65.84	66.00	10	4,831	0.21%
2021/05/25	10	67.23	6	66.45	66.30	4	4,791	0.08%
2021/05/24	2	61.80	2	62.30	62.80	0	4,702	0.00%
2021/05/21	2	62.65	2	62.95	62.30	0	4,727	0.00%
2021/05/20	3	62.07	5	62.02	61.80	-2	4,827	-0.04%
2021/05/19	1	62.00	3	61.20	61.80	-2	4,823	-0.04%
2021/05/18	2	57.00	7	57.86	60.10	-5	4,801	-0.10%
2021/05/17	6	56.22	1	58.50	54.80	5	4,787	0.10%
2021/05/14	2	60.90	4	61.30	60.70	-2	4,754	-0.04%
2021/05/13	3	59.70	1	60.00	60.10	2	4,732	0.04%
2021/05/12	6	63.12	3	63.80	60.00	3	4,707	0.06%
2021/05/11	6	67.12	8	65.80	65.30	-2	4,657	-0.04%
2021/05/10	12	69.73	0	0.00	69.70	12	4,645	0.26%
2021/05/07	11	70.77	4	71.33	71.90	7	4,657	0.15%
2021/05/06	1	68.70	2	69.15	68.60	-1	4,665	-0.02%
2021/05/05	6	70.57	3	68.77	68.50	3	4,689	0.06%
2021/05/04	6	72.22	18	70.84	71.90	-12	4,678	-0.26%
2021/05/03	5.1	75.68	2	74.40	74.40	3.1	4,637	0.07%
2021/04/29	10	79.07	2	79.35	78.50	8	4,632	0.17%
2021/04/28	11	80.76	1	80.10	79.50	10	4,665	0.21%
2021/04/27	10	80.35	2	80.40	79.80	8	4,711	0.17%
2021/04/26	12	83.03	9	82.47	82.20	3	4,781	0.06%
2021/04/23	56	83.48	57	82.06	82.50	-1	4,805	-0.02%
2021/04/22	15	81.61	22	80.71	78.50	-7	4,807	-0.15%
2021/04/21	100	86.72	88	86.62	84.00	12	5,265	0.23%
2021/04/20	29	80.76	30	80.52	82.80	-1	4,952	-0.02%
2021/04/19	4	74.35	3	74.67	75.30	1	4,723	0.02%
2021/04/16	6	74.98	2	74.90	73.90	4	4,777	0.08%
2021/04/15	1	74.40	2	74.40	74.40	-1	4,790	-0.02%
2021/04/14	2	73.90	7	75.20	74.10	-5	4,808	-0.10%
2021/04/13	17	78.16	19.5	77.95	76.00	-2.5	4,802	-0.05%
2021/04/12	6	75.58	21	76.26	75.40	-15	4,769	-0.31%
2021/04/09	8	78.45	10	78.61	78.00	-2	4,752	-0.04%
2021/04/08	51	79.51	39	80.13	80.00	12	4,656	0.26%
2021/04/07	42	77.46	38	77.36	77.30	4	4,438	0.09%
2021/04/06	34	75.23	36	75.90	77.60	-2	4,318	-0.05%
2021/04/01	7	71.86	6	71.87	71.20	1	4,117	0.02%
2021/03/31	3	71.80	1	71.10	71.10	2	4,134	0.05%
2021/03/30	3	72.27	4	72.40	72.40	-1	4,161	-0.02%
2021/03/29	8	71.35	8	71.59	71.40	0	4,201	0.00%
2021/03/26	2	70.50	5	70.80	70.40	-3	4,233	-0.07%
2021/03/25	0	0.00	2	71.00	70.30	-2	4,248	-0.05%
2021/03/24	3	71.53	17	71.36	70.90	-14	4,266	-0.33%
2021/03/23	8	71.44	4	71.00	71.00	4	4,278	0.09%
2021/03/22	8	72.13	8	71.94	72.00	0	4,235	0.00%
2021/03/19	13	68.32	0	0.00	68.60	13	4,161	0.31%
2021/03/17	1	68.90	0	0.00	68.90	1	4,339	0.02%
2021/03/16	7	70.79	2	70.90	70.00	5	4,629	0.11%
2021/03/15	1	70.30	0	0.00	70.00	1	4,990	0.02%
2021/03/12	2	69.80	3	70.27	70.00	-1	5,031	-0.02%
2021/03/11	0	0.00	1	69.40	69.40	-1	5,068	-0.02%
2021/03/05	4	67.77	4	67.53	67.70	0	5,455	0.00%
2021/03/04	1	68.00	0	0.00	68.30	1	5,610	0.02%
2021/03/03	2	69.15	3	68.53	69.40	-1	5,613	-0.02%
2021/03/02	3	70.10	1	69.90	69.00	2	5,627	0.04%
2021/02/26	5	70.00	0	0.00	70.00	5	5,646	0.09%
2021/02/25	3	71.53	2	71.85	71.10	1	5,736	0.02%
2021/02/24	2	72.90	2	71.50	71.50	0	5,746	0.00%
2021/02/23	5	72.94	2	72.75	72.50	3	5,822	0.05%
2021/02/22	1	75.00	3	74.57	73.90	-2	5,782	-0.03%
2021/02/19	2	70.55	7	70.77	71.40	-5	5,670	-0.09%
2021/02/18	7	69.63	2	70.25	70.30	5	5,686	0.09%
2021/02/17	5	68.94	4	69.20	69.30	1	5,680	0.02%
2021/02/05	3	66.60	4	66.73	66.50	-1	5,664	-0.02%
2021/02/04	0	0.00	5	66.60	67.10	-5	5,659	-0.09%
2021/02/03	0	0.00	2	66.85	66.70	-2	5,657	-0.04%
2021/02/02	3	67.90	0	0.00	67.80	3	5,655	0.05%
2021/02/01	0	0.00	2	65.45	66.30	-2	5,639	-0.04%
2021/01/29	0	0.00	8	68.25	67.40	-8	5,620	-0.14%
2021/01/28	1	69.60	1	69.90	69.50	0	5,595	0.00%
2021/01/27	8	71.56	1	70.50	71.60	7	5,570	0.13%
2021/01/25	1	70.30	32	70.31	70.50	-31	5,501	-0.56%
2021/01/22	3	71.57	2	71.55	72.00	1	5,470	0.02%
2021/01/21	1	71.50	12	73.21	71.30	-11	5,449	-0.20%
2021/01/20	5	73.48	4.1	73.37	72.70	0.9	5,396	0.02%
2021/01/19	12	77.70	13	77.30	76.70	-1	5,306	-0.02%
2021/01/18	35	78.36	3	78.97	79.20	32	5,183	0.62%
2021/01/15	9	79.39	16	79.24	77.70	-7	5,047	-0.14%
2021/01/14	67.1	79.36	42	80.35	79.10	25.1	4,829	0.52%
2021/01/13	7	77.07	19	77.19	77.60	-12	4,145	-0.29%
2021/01/12	9	71.28	4	72.00	70.60	5	3,834	0.13%
2021/01/11	1	70.00	5	71.82	72.10	-4	3,737	-0.11%
2021/01/08	1	69.00	0	0.00	69.90	1	3,682	0.03%
2021/01/07	0	0.00	7	69.21	69.50	-7	3,726	-0.19%
2021/01/06	9	70.66	8	69.58	69.10	1	3,722	0.03%
2021/01/05	1	71.80	4	71.43	71.10	-3	3,724	-0.08%
2021/01/04	8	72.21	9	72.50	72.60	-1	3,705	-0.03%
2020/12/31	5	71.26	1	71.20	71.10	4	3,665	0.11%
2020/12/30	4	72.68	2	71.90	71.80	2	3,652	0.05%
2020/12/29	18	73.61	6	73.23	72.70	12	3,628	0.33%
2020/12/28	7	73.46	17	72.98	72.80	-10	3,554	-0.28%
2020/12/25	12	72.03	1	72.60	72.30	11	3,491	0.32%
2020/12/24	10	72.06	3	71.50	71.50	7	3,502	0.20%
2020/12/23	14	71.74	26	71.88	71.70	-12	3,515	-0.34%
2020/12/22	5	70.12	4	68.70	69.00	1	3,498	0.03%
2020/12/17	8	70.20	0	0.00	70.10	8	3,506	0.23%
2020/12/15	8	72.20	0	0.00	70.80	8	3,520	0.23%
2020/12/14	5	74.50	7	73.69	73.70	-2	3,552	-0.06%
2020/12/11	10	73.20	1	73.10	72.50	9	3,578	0.25%
2020/12/10	18.5	74.21	33	74.92	75.00	-14.5	3,479	-0.42%
2020/12/09	15	73.69	27	71.90	74.70	-12	3,188	-0.38%
2020/12/08	1	67.90	10	68.95	69.00	-9	2,814	-0.32%
2020/12/07	32.2	68.96	3	69.00	68.00	29.2	2,787	1.05%
2020/12/04	12	67.90	5	68.40	67.60	7	2,766	0.25%
2020/12/03	8	69.44	38	69.51	68.00	-30	2,749	-1.09%
2020/12/02	37	67.32	2	67.40	67.20	35	2,673	1.31%
2020/12/01	2	67.40	10	67.69	67.00	-8	2,705	-0.30%
2020/11/30	12	68.63	10	68.29	67.10	2	2,687	0.07%
2020/11/26	11	65.07	8	65.36	65.60	3	2,578	0.12%
2020/11/25	1	64.40	0	0.00	64.50	1	2,596	0.04%
2020/11/24	12	66.53	19	66.38	65.70	-7	2,682	-0.26%
2020/11/20	2	63.35	7	64.01	64.40	-5	2,731	-0.18%
2020/11/19	0	61.80	3	61.53	61.40	-3	2,707	-0.11%
2020/11/18	1	62.00	1	61.90	61.80	0	2,782	0.00%
2020/11/17	0	0.00	8	61.30	62.00	-8	3,084	-0.26%
2020/11/16	8	61.90	3	61.77	61.90	5	3,287	0.15%
2020/11/12	1	61.00	2	60.70	60.70	-1	3,945	-0.03%
2020/11/11	1	60.60	1	61.00	61.00	0	4,060	0.00%
2020/11/06	1	61.80	1	61.40	60.60	0	4,150	0.00%
2020/11/05	1	61.80	1	60.90	60.90	0	4,243	0.00%
2020/11/04	1	61.00	0	0.00	61.10	1	4,328	0.02%
2020/10/30	1	60.50	1	60.30	59.70	0	4,468	0.00%
2020/10/29	0	0.00	2	59.35	61.20	-2	4,725	-0.04%
2020/10/28	0	0.00	2	60.30	60.30	-2	4,808	-0.04%
2020/10/27	0	0.00	2	62.15	62.30	-2	4,860	-0.04%
2020/10/26	0	0.00	1	63.40	62.80	-1	4,929	-0.02%
2020/10/23	0	0.00	3	63.83	63.70	-3	4,947	-0.06%
2020/10/22	4	64.78	2	64.85	64.00	2	5,080	0.04%
2020/10/21	3	64.43	3	64.37	64.20	0	5,093	0.00%
2020/10/20	0	0.00	1	64.40	64.40	-1	5,173	-0.02%
2020/10/16	2	64.75	0	0.00	64.70	2	5,624	0.04%
2020/10/15	6	66.43	2	66.55	66.30	4	5,756	0.07%
2020/10/14	12	64.30	0	0.00	64.50	12	5,715	0.21%
2020/10/13	0	0.00	1	64.20	64.00	-1	5,762	-0.02%
2020/10/12	1	65.20	5	66.70	64.90	-4	5,786	-0.07%
2020/10/08	1	67.70	0	0.00	66.70	1	5,820	0.02%
2020/09/30	0	0.00	1	66.10	66.60	-1	6,179	-0.02%
2020/09/29	0	0.00	3	66.57	66.80	-3	6,221	-0.05%
2020/09/28	1	63.90	1	64.90	64.70	0	6,299	0.00%
2020/09/25	2	65.00	7	66.43	65.00	-5	6,398	-0.08%
2020/09/24	3	68.63	0	0.00	67.60	3	6,612	0.05%
2020/09/23	0	0.00	2	69.40	69.60	-2	6,584	-0.03%
2020/09/22	2	68.80	1	70.00	70.30	1	6,623	0.02%
2020/09/18	4	72.25	2	71.85	71.60	2	6,614	0.03%
2020/09/17	1	72.40	6	72.17	72.70	-5	6,610	-0.08%
2020/09/16	7	71.57	4	71.40	70.90	3	6,574	0.05%
2020/09/15	6	70.67	2	70.35	70.20	4	6,578	0.06%
2020/09/11	0	0.00	6	68.85	69.20	-6	6,820	-0.09%
2020/09/09	3	69.70	1	69.60	69.50	2	6,968	0.03%
2020/09/08	7	69.11	6	68.72	68.90	1	7,054	0.01%
2020/09/07	16	71.53	3	72.33	69.20	13	7,134	0.18%
2020/09/04	1	70.30	0	0.00	70.30	1	7,125	0.01%
2020/09/02	1	70.10	1	70.50	70.30	0	7,253	0.00%
2020/08/31	2	70.55	0	0.00	69.20	2	7,431	0.03%
2020/08/28	1	72.90	2	71.40	70.00	-1	7,943	-0.01%
2020/08/27	2	71.75	11	71.99	71.80	-9	7,937	-0.11%
2020/08/26	1	71.30	2	70.80	71.30	-1	7,961	-0.01%
2020/08/25	7	69.86	12	69.02	69.50	-5	8,035	-0.06%
2020/08/24	2	68.80	2	68.95	69.20	0	8,157	0.00%
2020/08/21	28	68.53	19	67.79	69.70	9	8,266	0.11%
2020/08/20	7	70.79	5	70.02	68.80	2	8,231	0.02%
2020/08/19	6	74.23	10	74.37	76.40	-4	8,499	-0.05%
2020/08/18	11.3	73.11	24	73.14	72.60	-12.7	8,464	-0.15%
2020/08/17	10	71.21	8	70.91	71.50	2	8,361	0.02%
2020/08/13	5	67.70	0	0.00	67.70	5	8,946	0.06%
2020/08/12	3	67.93	1	67.80	68.10	2	9,075	0.02%
2020/08/11	1	68.50	0	0.00	68.60	1	9,274	0.01%
2020/08/10	2	70.80	3	71.70	69.80	-1	9,375	-0.01%
2020/08/07	1	71.20	2	70.70	70.60	-1	9,557	-0.01%
2020/08/06	1	70.80	2	71.10	70.50	-1	9,961	-0.01%
2020/08/05	2	71.90	3	71.20	70.90	-1	10,009	-0.01%
2020/08/04	9	74.72	6	73.10	72.50	3	10,068	0.03%
2020/08/03	4	73.80	2	72.90	73.90	2	9,941	0.02%
2020/07/31	10	71.50	10	72.10	71.60	0	9,897	0.00%
2020/07/30	6	72.02	0	0.00	71.80	6	9,892	0.06%
2020/07/29	1	69.60	11	69.05	69.70	-10	9,875	-0.10%
2020/07/28	4	71.73	9	69.93	68.90	-5	9,883	-0.05%
2020/07/27	2	69.80	0	0.00	70.30	2	9,853	0.02%
2020/07/24	14	69.80	13	69.65	69.40	1	9,833	0.01%
2020/07/23	11	73.07	6	73.78	72.10	5	9,794	0.05%
2020/07/22	17	73.82	6	73.17	72.20	11	9,635	0.11%
2020/07/21	5	71.64	11	71.65	71.90	-6	9,399	-0.06%
2020/07/17	0	0.00	2	67.35	67.60	-2	9,294	-0.02%
2020/07/16	1	70.10	0	0.00	70.30	1	9,320	0.01%
2020/07/15	1	70.70	1	71.90	68.80	0	9,311	0.00%
2020/07/14	7	70.97	3	70.77	70.20	4	9,360	0.04%
2020/07/13	12	71.84	13	71.65	71.10	-1	9,417	-0.01%
2020/07/10	6	69.55	2	69.90	68.50	4	9,488	0.04%
2020/07/09	5	72.94	6	72.10	72.20	-1	9,451	-0.01%
2020/07/08	3	71.43	3	72.10	71.40	0	9,409	0.00%
2020/07/07	2	71.25	0	0.00	69.40	2	9,378	0.02%
2020/07/06	39	73.92	13	74.72	74.00	26	9,319	0.28%
2020/07/03	10	72.74	11	73.24	73.50	-1	9,301	-0.01%
2020/07/02	1	68.90	5	68.80	69.30	-4	9,087	-0.04%
2020/07/01	6	68.77	1	69.20	68.40	5	9,123	0.05%
2020/06/30	4	67.10	0	0.00	67.30	4	9,107	0.04%
2020/06/24	7	69.03	5	68.80	67.80	2	9,205	0.02%
2020/06/23	3	67.40	0	0.00	68.10	3	9,247	0.03%
2020/06/22	1	68.00	1	68.50	67.20	0	9,265	0.00%
2020/06/19	22	71.40	10	71.30	69.50	12	9,296	0.13%
2020/06/17	4	67.35	1	67.40	67.40	3	9,210	0.03%
2020/06/16	5	68.24	18	67.74	68.60	-13	9,343	-0.14%
2020/06/15	13	68.32	0	0.00	65.70	13	9,550	0.14%
2020/06/12	3	68.07	3	68.57	68.70	0	9,814	0.00%
2020/06/11	9	71.88	12	71.38	70.00	-3	10,020	-0.03%
2020/06/10	7	73.40	5	71.80	71.60	2	10,045	0.02%
2020/06/09	1	74.10	1	75.00	73.60	0	10,142	0.00%
2020/06/08	2	75.95	2	75.65	75.30	0	10,336	0.00%
2020/06/05	8	75.13	8	75.50	75.90	0	10,545	0.00%
2020/06/04	37	76.05	65	76.17	74.90	-28	10,688	-0.26%
2020/06/03	0	0.00	31.1	71.68	71.80	-31.1	10,240	-0.30%
2020/06/02	34	69.94	37.1	71.76	70.80	-3.1	10,227	-0.03%
2020/06/01	5	71.12	4	70.73	70.30	1	10,262	0.01%
2020/05/29	5	68.98	4	69.45	69.50	1	10,258	0.01%
2020/05/28	5	69.44	5	68.92	68.30	0	10,302	0.00%
2020/05/27	32	69.83	4	70.70	70.90	28	10,399	0.27%
2020/05/26	24	71.80	74	70.96	68.60	-50	10,187	-0.49%
2020/05/25	13	69.54	18	69.12	71.00	-5	9,764	-0.05%
2020/05/22	12	64.13	15	63.97	64.60	-3	9,468	-0.03%
2020/05/21	12	62.49	16	63.39	64.00	-4	9,354	-0.04%
2020/05/20	35	60.20	11	60.87	61.40	24	9,196	0.26%
2020/05/19	2	57.45	6	57.75	57.50	-4	8,876	-0.05%
2020/05/18	7	58.66	8	58.38	57.00	-1	8,817	-0.01%
2020/05/15	17	57.53	13	56.84	59.00	4	8,657	0.05%
2020/05/14	6	56.40	14	56.21	56.20	-8	8,646	-0.09%
2020/05/13	46	56.44	32	56.85	57.90	14	8,419	0.17%
2020/05/12	10	53.33	3	53.30	52.70	7	8,003	0.09%
2020/05/11	45	53.97	15	53.84	53.70	30	7,951	0.38%
2020/05/08	9	52.99	12	53.02	52.20	-3	7,818	-0.04%
2020/05/07	1	52.20	4	52.08	52.10	-3	7,687	-0.04%
2020/05/06	5	51.96	4	51.40	50.50	1	7,635	0.01%
2020/05/05	4	52.08	3	51.63	51.60	1	7,574	0.01%
2020/05/04	1	50.90	1	50.70	50.70	0	7,541	0.00%
2020/04/30	9	51.88	19	51.79	51.80	-10	7,521	-0.13%
2020/04/29	6	50.67	1	50.30	50.30	5	7,461	0.07%
2020/04/28	5	51.00	8	50.93	50.50	-3	7,456	-0.04%
2020/04/27	3	49.50	18	50.45	50.20	-15	7,466	-0.20%
2020/04/24	11	48.99	0	0.00	49.00	11	7,437	0.15%
2020/04/23	4	49.69	14	50.21	49.45	-10	7,422	-0.13%
2020/04/22	9	48.63	3	49.08	49.35	6	7,408	0.08%
2020/04/21	27	49.55	3	50.00	49.05	24	7,432	0.32%
2020/04/20	3	51.23	31	51.09	51.00	-28	7,380	-0.38%
2020/04/17	4	53.08	7	52.91	51.50	-3	7,357	-0.04%
2020/04/16	8	53.11	5	53.22	52.80	3	7,254	0.04%
2020/04/15	17	52.47	14	53.07	52.90	3	7,124	0.04%
2020/04/14	2	51.10	3	51.07	50.90	-1	6,927	-0.01%
2020/04/13	2	50.60	2	51.40	50.20	0	6,903	0.00%
2020/04/10	3	50.80	13	50.81	50.80	-10	6,877	-0.15%
2020/04/09	8	52.09	2	51.00	51.00	6	6,942	0.09%
2020/04/08	10	52.46	8	52.23	52.20	2	6,922	0.03%
2020/04/07	6	50.05	7	49.86	49.75	-1	6,806	-0.01%
2020/04/06	51	49.53	6	49.24	49.60	45	6,750	0.67%
2020/04/01	2	49.10	0	0.00	49.10	2	6,723	0.03%
2020/03/31	2	49.00	6	48.90	48.80	-4	6,707	-0.06%
2020/03/30	1	48.40	2	46.70	49.20	-1	6,750	-0.01%
2020/03/27	3	48.20	2	49.20	47.10	1	6,684	0.01%
2020/03/26	4	47.60	46	48.10	48.15	-42	6,617	-0.63%
2020/03/25	11	47.64	8	47.99	47.70	3	6,560	0.05%
2020/03/24	3	45.35	2	45.63	45.80	1	6,468	0.02%
2020/03/23	8	44.34	5	44.70	43.35	3	6,597	0.05%
2020/03/20	15	48.10	14	48.77	47.65	1	6,546	0.02%
2020/03/19	18	48.19	17	49.24	45.85	1	6,402	0.02%
2020/03/18	22	53.16	22	52.34	50.90	0	6,097	0.00%
2020/03/17	20	51.21	17	52.45	52.00	3	5,771	0.05%
2020/03/16	4	51.99	4	52.10	49.50	0	5,472	0.00%
2020/03/13	7	48.05	19	47.86	51.90	-12	5,321	-0.23%
2020/03/12	5	52.68	8	53.15	51.00	-3	5,108	-0.06%
2020/03/11	7	54.74	31	54.05	54.20	-24	4,842	-0.50%
2020/03/10	35	53.88	8	53.48	55.60	27	4,604	0.59%
2020/03/09	1	53.00	3	51.80	50.60	-2	4,417	-0.05%
2020/03/06	6	55.03	3	54.77	53.50	3	4,321	0.07%
2020/03/05	13	56.22	7	55.86	55.60	6	4,246	0.14%
2020/03/04	6	54.47	4	55.20	55.90	2	4,081	0.05%
2020/03/03	6	54.97	23	54.97	54.10	-17	3,938	-0.43%
2020/03/02	24	54.41	14	54.21	54.80	10	3,701	0.27%
2020/02/27	11	51.05	9	51.05	49.85	2	3,438	0.06%
2020/02/26	4	53.73	4	52.30	52.30	0	3,371	0.00%
2020/02/25	3	52.63	3	53.00	53.00	0	3,290	0.00%
2020/02/24	1	53.50	3	53.37	53.20	-2	3,258	-0.06%
2020/02/21	3	53.33	2	53.10	52.90	1	3,194	0.03%
2020/02/20	2	52.25	4	51.95	51.90	-2	3,013	-0.07%
2020/02/19	5	52.34	4.1	52.02	52.10	0.9	2,962	0.03%
2020/02/18	3	52.00	8	51.63	51.00	-5	2,879	-0.17%
2020/02/17	8	52.45	5	51.35	52.20	3	2,804	0.11%
2020/02/14	2	48.95	3	49.20	48.70	-1	2,629	-0.04%
2020/02/13	0	0.00	3.2	48.08	47.95	-3.2	2,615	-0.12%
2020/02/12	3	48.23	5	48.20	48.20	-2	2,682	-0.07%
2020/02/11	0	0.00	7	46.70	46.50	-7	2,683	-0.26%
2020/02/10	1	45.95	1	45.25	45.95	0	2,741	0.00%
2020/02/07	1	45.65	0	0.00	45.50	1	2,785	0.04%
2020/02/06	0	0.00	5	46.30	46.25	-5	2,846	-0.18%
2020/02/05	3	45.43	1	45.50	45.30	2	2,874	0.07%
2020/02/04	2	45.25	0	0.00	45.25	2	2,921	0.07%
2020/02/03	1	43.00	8	43.10	44.00	-7	3,018	-0.23%
2020/01/31	3	46.65	1	46.90	46.90	2	3,056	0.07%
2020/01/30	10	47.43	4	47.83	46.75	6	3,309	0.18%
2020/01/20	1	52.10	2	52.20	51.90	-1	3,464	-0.03%
2020/01/17	1	53.00	3	52.47	52.30	-2	3,659	-0.05%
2020/01/16	2	53.15	2	53.00	52.70	0	3,956	0.00%
2020/01/15	8	52.93	4	53.08	53.00	4	4,213	0.09%
2020/01/14	5	52.14	3	52.43	52.40	2	4,296	0.05%
2020/01/13	0	0.00	5	51.74	52.60	-5	4,485	-0.11%
2020/01/10	4	49.98	1	49.90	49.90	3	4,564	0.07%
2020/01/07	1	50.10	0	0.00	50.40	1	4,843	0.02%
2020/01/06	2	51.55	2	51.90	51.50	0	4,957	0.00%
2020/01/03	4	54.03	5	53.38	53.10	-1	4,942	-0.02%
2020/01/02	1	54.30	1	54.40	54.50	0	4,868	0.00%
2019/12/27	2	54.40	2	54.20	54.20	0	4,815	0.00%
2019/12/26	2	53.70	1	53.70	53.70	1	4,774	0.02%
2019/12/25	14	54.25	16	54.05	53.90	-2	4,763	-0.04%
2019/12/24	2	52.10	6	52.08	52.10	-4	4,668	-0.09%
2019/12/23	1	52.90	1	53.70	52.70	0	4,692	0.00%
2019/12/20	2	53.25	2	53.35	53.00	0	4,704	0.00%
2019/12/19	2	53.40	2	53.45	53.10	0	4,745	0.00%
2019/12/18	6	53.78	9	54.71	54.50	-3	4,752	-0.06%
2019/12/17	1	52.20	5	52.00	53.40	-4	4,549	-0.09%
2019/12/16	1	52.30	1	51.90	52.30	0	4,595	0.00%
2019/12/13	1	50.80	0	0.00	50.50	1	4,598	0.02%
2019/12/12	1	52.40	2	51.95	51.40	-1	4,644	-0.02%
2019/12/11	0	0.00	3	51.70	51.60	-3	4,608	-0.07%
2019/12/10	1	52.30	2	52.20	52.50	-1	4,604	-0.02%
2019/12/06	1	50.80	3	50.93	51.40	-2	4,629	-0.04%
2019/12/05	7	51.26	4	51.55	51.10	3	4,642	0.06%
2019/12/04	4	50.60	3	50.70	50.80	1	4,852	0.02%
2019/12/03	0	0.00	1	48.45	48.75	-1	4,839	-0.02%
2019/12/02	2	48.08	7	47.90	48.00	-5	4,889	-0.10%
2019/11/29	1	49.25	0	0.00	49.10	1	4,921	0.02%
2019/11/28	1	49.70	0	0.00	49.70	1	5,002	0.02%
2019/11/26	12	50.53	1	50.50	50.60	11	5,416	0.20%
2019/11/25	1	49.75	0	0.00	49.35	1	5,805	0.02%
2019/11/22	0	0.00	1	49.30	49.40	-1	5,818	-0.02%
2019/11/21	1	49.55	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.35	0	0.00	49.05	1	5,902	0.02%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/12	2	50.25	1	50.20	50.20	1	6,442	0.02%
2019/11/11	2	50.53	0	0.00	49.60	2	6,432	0.03%
2019/11/08	6	52.95	0	0.00	52.80	6	6,377	0.09%
2019/11/07	3	54.33	0	0.00	53.20	3	6,387	0.05%
2019/11/06	1	55.80	1	55.10	55.50	0	6,354	0.00%
2019/11/05	4	56.30	2	56.40	56.30	2	6,352	0.03%
2019/11/01	2	55.65	3	56.13	56.10	-1	6,351	-0.02%
2019/10/31	1	55.90	5	55.52	55.00	-4	6,331	-0.06%
2019/10/30	3	57.63	18	56.80	56.80	-15	6,268	-0.24%
2019/10/29	36	58.27	5	57.50	57.50	31	6,275	0.49%
2019/10/28	3	59.50	8	59.84	60.10	-5	6,167	-0.08%
2019/10/25	3	57.97	24	58.18	58.20	-21	6,169	-0.34%
2019/10/24	4	56.88	16	56.81	58.50	-12	6,089	-0.20%
2019/10/23	29	54.61	13	54.92	55.00	16	6,007	0.27%
2019/10/22	8	53.30	3	53.40	53.60	5	6,029	0.08%
2019/10/21	2	52.90	17	53.32	53.60	-15	5,906	-0.25%
2019/10/18	7	51.69	8	51.59	51.60	-1	5,681	-0.02%
2019/10/17	2	50.45	1	51.10	51.10	1	5,579	0.02%
2019/10/16	6	50.20	8	51.04	50.00	-2	5,555	-0.04%
2019/10/15	15	51.20	27	51.50	51.10	-12	5,499	-0.22%
2019/10/14	3	50.63	5	50.58	50.40	-2	5,317	-0.04%
2019/10/08	2	49.43	2	48.78	48.90	0	5,185	0.00%
2019/10/07	6	49.93	2	49.48	49.55	4	5,192	0.08%
2019/10/04	1	50.00	3	49.38	49.35	-2	5,183	-0.04%
2019/10/03	1	49.55	0	0.00	49.60	1	5,185	0.02%
2019/09/27	2	48.03	2	48.85	48.40	0	5,174	0.00%
2019/09/26	3	49.10	1	50.20	48.75	2	5,155	0.04%
2019/09/25	2	50.10	3	49.47	49.45	-1	5,135	-0.02%
2019/09/24	1	51.30	2	51.00	50.80	-1	5,122	-0.02%
2019/09/23	1	51.40	7	51.46	50.80	-6	5,061	-0.12%
2019/09/20	2	50.40	3	50.37	50.40	-1	5,049	-0.02%
2019/09/19	5	51.18	5	50.96	50.70	0	5,067	0.00%
2019/09/18	7	50.47	10	50.40	50.30	-3	5,017	-0.06%
2019/09/17	6	49.35	3	50.00	50.20	3	5,007	0.06%
2019/09/12	0	0.00	1	49.25	48.90	-1	5,001	-0.02%
2019/09/11	3	49.13	2	48.85	48.85	1	5,056	0.02%
2019/09/10	19	49.77	18	50.06	49.30	1	5,215	0.02%
2019/09/09	32	50.18	1	50.10	50.10	31	5,230	0.59%
2019/09/06	27	52.16	54	52.05	51.00	-27	5,201	-0.52%
2019/09/05	8	50.38	6	50.80	50.80	2	4,915	0.04%
2019/09/04	5	50.48	4	50.75	50.70	1	4,896	0.02%
2019/09/03	2	50.75	6	50.75	49.80	-4	4,872	-0.08%
2019/09/02	20	50.46	20	49.91	50.70	0	4,830	0.00%
2019/08/30	55	49.36	8	50.96	49.05	47	4,748	0.99%
2019/08/29	25	50.03	19	51.11	49.75	6	4,536	0.13%
2019/08/28	35	50.55	67	50.86	51.20	-32	4,330	-0.74%
2019/08/23	3	48.48	3	48.35	48.55	0	3,888	0.00%
2019/08/22	3	48.32	3	48.87	48.70	0	3,837	0.00%
2019/08/21	0	0.00	12	48.08	48.20	-12	3,744	-0.32%
2019/08/20	2	46.50	5	45.96	45.85	-3	3,565	-0.08%
2019/08/19	3	46.77	8	47.44	46.50	-5	3,525	-0.14%
2019/08/16	13	46.23	2	45.13	46.00	11	3,415	0.32%
2019/08/15	0	0.00	1	43.15	43.10	-1	3,320	-0.03%
2019/08/14	2	44.35	0	0.00	44.10	2	3,318	0.06%
2019/08/13	7	44.99	3	45.02	44.35	4	3,326	0.12%
2019/08/12	0	0.00	1	43.65	44.35	-1	3,316	-0.03%
2019/08/08	3	44.60	3	44.47	44.65	0	3,293	0.00%
2019/08/07	2	44.30	0	0.00	44.05	2	3,298	0.06%
2019/08/06	9	44.89	3	44.22	45.60	6	3,292	0.18%
2019/08/05	4	47.66	2	45.55	45.55	2	3,274	0.06%
2019/08/02	11	47.60	5	47.29	47.85	6	3,264	0.18%
2019/08/01	5	49.14	2	49.23	48.85	3	3,269	0.09%
2019/07/31	4	48.76	18	50.00	49.90	-14	3,241	-0.43%
2019/07/30	30	49.37	25	50.65	48.80	5	3,154	0.16%
2019/07/29	11	51.27	8	51.23	51.00	3	3,016	0.10%
2019/07/26	6	48.17	3	48.57	49.50	3	2,828	0.11%
2019/07/25	16	47.42	15	47.52	47.75	1	2,728	0.04%
2019/07/24	19	46.60	12	46.75	47.30	7	2,551	0.27%
2019/07/23	3	43.20	0	0.00	43.00	3	2,356	0.13%
2019/07/19	1	41.90	1	41.90	41.90	0	2,411	0.00%
2019/07/18	0	0.00	1	42.15	41.80	-1	2,443	-0.04%
2019/07/17	1	44.35	1	43.45	43.45	0	2,457	0.00%
2019/07/15	1	44.35	1	44.25	44.25	0	2,627	0.00%
2019/07/11	1	44.35	0	0.00	44.10	1	2,750	0.04%
2019/07/10	1	43.40	1	43.15	43.15	0	2,746	0.00%
2019/07/08	1	44.40	1	44.10	44.10	0	2,762	0.00%
2019/07/05	2	45.30	2	44.65	44.65	0	2,788	0.00%
2019/07/04	1	45.55	1	45.40	45.40	0	2,794	0.00%
2019/07/03	1	45.25	2	45.25	45.25	-1	2,866	-0.03%
2019/07/02	4	46.34	3	46.65	46.45	1	2,947	0.03%
2019/07/01	1	47.00	1	46.45	46.45	0	3,016	0.00%
2019/06/28	2	46.88	2	46.30	46.30	0	3,046	0.00%
2019/06/27	2	47.03	4	46.83	46.65	-2	3,122	-0.06%
2019/06/26	3	47.22	5	47.03	46.65	-2	3,135	-0.06%
2019/06/25	3	46.55	4	46.68	47.40	-1	3,187	-0.03%
2019/06/24	1	45.25	1	46.05	46.35	0	3,143	0.00%
2019/06/21	2	45.88	1	45.15	45.15	1	3,120	0.03%
2019/06/20	2	44.95	2	45.20	45.10	0	3,114	0.00%
2019/06/19	4	44.59	4	44.95	44.85	0	3,132	0.00%
2019/06/18	7	45.56	6	44.28	43.90	1	3,140	0.03%
2019/06/17	1	44.85	1	45.40	45.40	0	3,036	0.00%
2019/06/14	2	42.15	2	41.58	41.30	0	3,015	0.00%
2019/06/12	2	42.50	2	42.88	41.45	0	3,131	0.00%
2019/06/11	3	41.93	0	0.00	42.05	3	3,266	0.09%
2019/06/10	6	39.98	0	0.00	40.10	6	3,327	0.18%
2019/06/06	6	39.31	6	39.63	39.15	0	3,519	0.00%
2019/06/05	1	40.75	1	40.00	40.00	0	3,554	0.00%
2019/06/04	1	40.40	1	40.15	39.95	0	3,617	0.00%
2019/06/03	1	40.75	1	40.20	40.15	0	3,731	0.00%
2019/05/31	1	41.35	1	41.25	41.25	0	3,847	0.00%
2019/05/30	0	0.00	1	40.50	41.10	-1	3,905	-0.03%
2019/05/29	1	39.15	1	39.70	39.75	0	4,006	0.00%
2019/05/28	0	0.00	5	39.20	40.10	-5	4,133	-0.12%
2019/05/22	1	42.15	1	41.75	41.55	0	4,688	0.00%
2019/05/21	0	0.00	1	39.90	41.75	-1	4,803	-0.02%
2019/05/20	3	42.00	3	40.65	40.45	0	4,888	0.00%
2019/05/17	2	43.03	2	42.85	42.70	0	5,107	0.00%
2019/05/16	2	43.98	3	42.85	42.85	-1	5,190	-0.02%
2019/05/15	1	43.30	2	43.25	44.90	-1	5,358	-0.02%
2019/05/14	1	42.40	2	42.03	42.60	-1	5,661	-0.02%
2019/05/13	2	42.48	2	41.88	41.75	0	6,030	0.00%
2019/05/10	1	43.95	1	43.95	43.95	0	6,201	0.00%
2019/05/08	1	46.45	1	45.70	45.70	0	6,338	0.00%
2019/05/07	1	46.60	1	46.25	46.25	0	6,618	0.00%
2019/05/06	0	0.00	2	46.05	45.95	-2	6,893	-0.03%
2019/05/03	0	0.00	5	47.92	48.05	-5	6,914	-0.07%
2019/05/02	3	46.90	0	0.00	47.35	3	6,911	0.04%
2019/04/30	3	47.17	1	46.55	47.40	2	6,933	0.03%
2019/04/29	10	49.10	15	49.43	46.80	-5	6,935	-0.07%
2019/04/26	2	53.15	4	52.55	52.00	-2	6,877	-0.03%
2019/04/25	6	54.23	4	53.85	54.00	2	6,860	0.03%
2019/04/24	3	54.40	2	54.25	53.80	1	6,866	0.01%
2019/04/23	2	53.65	17	53.53	53.60	-15	6,866	-0.22%
2019/04/22	17	55.61	8	55.23	54.40	9	6,906	0.13%
2019/04/19	8	53.85	4	53.40	54.10	4	6,807	0.06%
2019/04/18	7	53.60	1	54.20	52.90	6	6,819	0.09%
2019/04/17	2	52.70	2	52.95	52.80	0	6,807	0.00%
2019/04/16	2	51.35	2	51.70	52.50	0	6,840	0.00%
2019/04/15	2	51.60	2	51.20	51.20	0	6,913	0.00%
2019/04/12	3	51.00	1	51.30	51.10	2	7,052	0.03%
2019/04/11	4	53.60	2	52.25	51.80	2	7,144	0.03%
2019/04/10	1	53.70	7	53.29	53.20	-6	7,155	-0.08%
2019/04/09	9	55.88	7	55.26	53.90	2	7,198	0.03%
2019/04/08	1	56.00	4	55.68	55.30	-3	7,265	-0.04%
2019/04/03	14	53.92	12	53.65	53.90	2	7,248	0.03%
2019/04/02	2	52.55	12	53.07	53.00	-10	7,245	-0.14%
2019/04/01	7	52.39	5	52.74	52.20	2	7,341	0.03%
2019/03/29	3	51.17	2	51.00	51.00	1	7,319	0.01%
2019/03/28	2	52.00	3	51.50	51.20	-1	7,491	-0.01%
2019/03/27	3	51.40	1	51.40	51.40	2	7,705	0.03%
2019/03/26	3	51.63	2	51.50	51.30	1	7,947	0.01%
2019/03/25	1	51.20	16	50.61	51.50	-15	8,182	-0.18%
2019/03/22	1	52.30	0	0.00	52.10	1	8,276	0.01%
2019/03/21	6	52.22	6.8	52.01	51.80	-0.8	8,408	-0.01%
2019/03/20	3	53.17	2	52.60	52.60	1	8,690	0.01%
2019/03/19	2	54.25	1.2	53.13	53.10	0.8	9,013	0.01%
2019/03/18	1	54.30	1	54.30	54.30	0	9,060	0.00%
2019/03/15	4	53.68	2	54.45	54.50	2	9,239	0.02%
2019/03/14	21	55.61	19	55.40	53.90	2	9,339	0.02%
2019/03/13	22	56.87	3	57.27	57.40	19	9,496	0.20%
2019/03/12	40	57.44	48	58.09	58.00	-8	9,746	-0.08%
2019/03/11	2	56.45	2	55.80	55.60	0	9,921	0.00%
2019/03/08	1	54.80	0	0.00	56.00	1	10,119	0.01%
2019/03/07	14	55.68	15	57.02	55.60	-1	10,309	-0.01%
2019/03/06	9	56.56	5	56.68	56.60	4	10,479	0.04%
2019/03/05	3	55.87	8	56.38	55.50	-5	10,982	-0.05%
2019/03/04	10	56.78	7	57.19	56.50	3	11,326	0.03%
2019/02/27	4	56.50	5	56.94	57.60	-1	11,445	-0.01%
2019/02/26	19	57.79	7	56.50	55.70	12	11,716	0.10%
2019/02/25	9	56.04	2	57.45	57.60	7	11,980	0.06%
2019/02/22	23	57.92	30	57.45	56.50	-7	12,027	-0.06%
2019/02/21	7	56.70	1	57.20	57.90	6	11,959	0.05%
2019/02/20	5	59.08	5	58.94	57.90	0	11,855	0.00%
2019/02/19	5	58.62	3	58.90	58.90	2	11,804	0.02%
2019/02/18	23	59.31	18	59.64	58.30	5	11,751	0.04%
2019/02/15	8	58.69	9	57.52	59.30	-1	11,564	-0.01%
2019/02/14	12	58.28	8	58.65	59.00	4	11,518	0.03%
2019/02/13	13	58.02	35	57.89	58.40	-22	11,407	-0.19%
2019/02/12	37	55.15	19	55.31	56.00	18	11,139	0.16%
2019/02/11	6	48.83	8	49.90	51.40	-2	10,961	-0.02%
2019/01/30	8	47.69	13	47.89	46.75	-5	10,938	-0.05%
2019/01/29	5	46.02	50	46.03	46.10	-45	10,865	-0.41%
2019/01/28	2	45.50	16	46.08	46.60	-14	10,856	-0.13%
2019/01/25	16	44.41	16	44.48	44.15	0	10,746	0.00%
2019/01/24	8	42.68	12	42.78	42.55	-4	10,850	-0.04%
2019/01/22	0	0.00	1	42.10	41.50	-1	10,995	-0.01%
2019/01/18	5	40.70	3	40.38	41.30	2	11,108	0.02%
2019/01/17	0	0.00	5	40.20	40.20	-5	11,151	-0.04%
2019/01/16	5	41.40	4	41.25	41.00	1	11,221	0.01%
2019/01/15	3	40.67	11	40.89	40.90	-8	11,225	-0.07%
2019/01/14	4	40.80	9	40.60	40.05	-5	11,304	-0.04%
2019/01/11	2	42.43	1	41.55	41.55	1	11,314	0.01%
2019/01/10	19	42.82	18	42.30	42.30	1	11,353	0.01%
2019/01/09	8	42.44	12	42.33	42.30	-4	11,567	-0.03%
2019/01/08	11	41.76	2	42.00	42.10	9	11,704	0.08%
2019/01/07	7	42.16	4	41.84	41.60	3	11,681	0.03%
2019/01/04	9	38.67	39	39.35	40.90	-30	11,672	-0.26%
2019/01/03	38	41.18	8	41.24	40.65	30	11,580	0.26%
2019/01/02	40	44.07	10	44.25	43.90	30	11,551	0.26%
2018/12/28	2	44.05	3	43.87	43.90	-1	11,589	-0.01%
2018/12/27	26	43.93	42	44.46	43.80	-16	11,642	-0.14%
2018/12/26	20	44.60	7	43.54	42.60	13	11,558	0.11%
2018/12/25	12	44.11	27	43.71	44.10	-15	11,555	-0.13%
2018/12/24	15	44.15	8	44.22	45.30	7	11,517	0.06%
2018/12/22	2	44.60	2	44.75	44.85	0	11,413	0.00%
2018/12/21	6	44.89	67	45.36	45.60	-61	11,422	-0.53%
2018/12/20	18	45.29	24	44.00	44.25	-6	11,273	-0.05%
2018/12/19	50	48.40	15	47.84	47.40	35	11,019	0.32%
2018/12/18	6	51.22	9	49.64	49.40	-3	10,927	-0.03%
2018/12/17	14	50.72	4	50.55	50.30	10	10,856	0.09%
2018/12/14	84	49.85	33	49.94	50.00	51	10,796	0.47%
2018/12/13	48	52.05	34	52.29	52.00	14	10,675	0.13%
2018/12/12	4	50.08	92	51.04	52.50	-88	10,400	-0.85%
2018/12/11	4	48.23	5	48.02	47.80	-1	10,099	-0.01%
2018/12/10	10	47.09	7	47.77	47.30	3	10,196	0.03%
2018/12/07	1	47.40	5	48.41	48.05	-4	10,027	-0.04%
2018/12/06	140	48.59	34	50.29	46.30	106	9,928	1.07%	大買/鉅額交易
2018/12/05	6	50.07	7	50.26	51.10	-1	9,676	-0.01%
2018/12/04	23	51.21	73	49.51	49.50	-50	9,490	-0.53%
2018/12/03	24	49.97	44	50.75	49.15	-20	9,277	-0.22%
2018/11/30	8	48.21	7	47.91	48.75	1	9,100	0.01%
2018/11/29	35	50.05	20	49.99	49.00	15	8,908	0.17%
2018/11/28	84	49.71	47	50.17	49.70	37	8,699	0.43%
2018/11/27	37	46.78	70	46.42	48.40	-33	8,185	-0.40%
2018/11/26	39	44.28	37	44.20	44.00	2	7,814	0.03%
2018/11/23	54	42.99	44	43.42	43.75	10	7,721	0.13%
2018/11/22	16	42.02	79	41.87	41.10	-63	7,406	-0.85%
2018/11/21	2	40.70	20	39.69	40.70	-18	6,994	-0.26%
2018/11/20	6	37.54	1	37.10	37.00	5	6,942	0.07%
2018/11/19	5	37.07	1	37.25	37.30	4	6,999	0.06%
2018/11/16	11	37.25	36	37.03	36.25	-25	7,024	-0.36%
2018/11/15	39	36.36	9	36.60	36.80	30	7,052	0.43%
2018/11/14	3	36.63	2	37.00	36.00	1	7,106	0.01%
2018/11/13	2	35.88	2	36.38	36.95	0	7,294	0.00%
2018/11/12	3	37.03	4	36.76	36.60	-1	7,346	-0.01%
2018/11/09	5	36.51	3	36.47	36.70	2	7,392	0.03%
2018/11/08	21	38.01	9	37.31	35.95	12	7,411	0.16%
2018/11/07	11	37.06	16	37.34	37.75	-5	7,311	-0.07%
2018/11/06	4	36.13	2	34.35	34.35	2	7,310	0.03%
2018/11/05	3	36.97	4	36.68	37.00	-1	7,338	-0.01%
2018/11/02	13	36.57	9	36.64	36.55	4	7,319	0.05%
2018/11/01	17	35.89	14	36.61	35.80	3	7,226	0.04%
2018/10/31	20	34.05	3	34.10	34.10	17	6,952	0.24%
2018/10/30	1	31.20	3	31.57	31.00	-2	6,907	-0.03%
2018/10/29	18	32.56	27	32.31	32.05	-9	7,100	-0.13%
2018/10/26	1	31.50	13	32.01	30.50	-12	7,077	-0.17%
2018/10/25	2	31.70	3	31.90	31.15	-1	7,113	-0.01%
2018/10/24	5	35.41	3	35.30	34.60	2	7,082	0.03%
2018/10/23	1	36.85	2	36.90	36.30	-1	7,021	-0.01%
2018/10/22	2	36.45	6	37.94	37.70	-4	7,058	-0.06%
2018/10/19	4	36.04	1	36.10	36.35	3	7,133	0.04%
2018/10/18	13	38.53	12	38.43	38.05	1	7,152	0.01%
2018/10/17	17	39.69	10	39.37	38.40	7	7,163	0.10%
2018/10/16	20	39.63	16	40.00	40.25	4	7,007	0.06%
2018/10/15	1	37.65	1	37.20	37.20	0	6,976	0.00%
2018/10/12	16	36.91	17	36.87	37.20	-1	7,037	-0.01%
2018/10/11	2	36.75	0	0.00	36.50	2	7,110	0.03%
2018/10/09	8	41.89	4	40.55	40.55	4	7,192	0.06%
2018/10/08	2	41.60	5	40.75	41.70	-3	7,254	-0.04%
2018/10/05	30	42.82	4	44.36	42.30	26	7,414	0.35%
2018/10/04	10	47.79	1	47.10	47.00	9	7,476	0.12%
2018/10/03	54	48.47	2	48.00	47.95	52	8,046	0.65%
2018/10/02	13	50.40	1	50.00	50.00	12	8,302	0.14%
2018/10/01	33	49.66	56	50.68	51.30	-23	8,430	-0.27%
2018/09/28	23	50.76	4	50.85	50.20	19	8,731	0.22%
2018/09/27	6	51.63	2	51.05	50.00	4	8,917	0.04%
2018/09/26	2	51.60	1	51.10	51.10	1	9,101	0.01%
2018/09/25	5	52.12	9	51.83	52.00	-4	9,178	-0.04%
2018/09/21	8	50.68	10	50.66	51.00	-2	9,161	-0.02%
2018/09/20	1	47.95	3	48.58	48.00	-2	9,160	-0.02%
2018/09/19	10	49.50	13	49.18	47.90	-3	9,256	-0.03%
2018/09/18	5	49.34	6	49.69	48.40	-1	9,348	-0.01%
2018/09/17	3	52.40	3	52.30	52.10	0	9,527	0.00%
2018/09/14	6	52.08	6	52.68	52.60	0	9,645	0.00%
2018/09/13	3	50.32	2	49.18	48.95	1	9,580	0.01%
2018/09/12	5	50.42	21	49.49	50.10	-16	9,788	-0.16%
2018/09/11	88	52.25	9	52.43	51.30	79	9,983	0.79%
2018/09/10	5	51.08	3	50.60	50.60	2	10,091	0.02%
2018/09/07	10	54.44	14	53.83	53.50	-4	10,143	-0.04%
2018/09/06	2	56.70	3	57.07	56.40	-1	10,316	-0.01%
2018/09/05	21	57.17	3	56.70	56.00	18	10,881	0.17%
2018/09/04	0	0.00	28	57.78	58.10	-28	11,423	-0.25%
2018/09/03	39	58.26	11	59.09	57.00	28	11,763	0.24%
2018/08/31	3	59.87	2	60.50	60.90	1	12,007	0.01%
2018/08/30	46	62.25	23	61.60	61.00	23	12,203	0.19%
2018/08/29	6	59.47	10	59.58	60.70	-4	12,365	-0.03%
2018/08/28	3	60.27	7	59.54	58.90	-4	12,638	-0.03%
2018/08/27	22	59.17	49	59.67	60.10	-27	12,903	-0.21%
2018/08/24	17	56.70	12	56.99	56.60	5	13,097	0.04%
2018/08/23	2	59.10	4	59.23	58.60	-2	13,647	-0.01%
2018/08/22	8	57.99	15	58.05	59.50	-7	14,211	-0.05%
2018/08/21	23	58.37	24	58.80	58.50	-1	14,867	-0.01%
2018/08/20	23	56.33	11	57.35	58.50	12	15,105	0.08%
2018/08/17	2	60.25	12.3	60.76	58.20	-10.3	15,508	-0.07%
2018/08/16	18	58.30	32	58.57	61.20	-14	15,624	-0.09%
2018/08/15	12	59.83	11	60.20	58.60	1	15,830	0.01%
2018/08/14	5	59.70	6	60.77	62.00	-1	16,050	-0.01%
2018/08/13	11	62.05	76	60.12	60.30	-65	16,266	-0.40%
2018/08/10	7	66.16	16	65.73	64.70	-9	16,635	-0.05%
2018/08/09	1	65.50	11	66.12	66.30	-10	17,030	-0.06%
2018/08/08	13	65.55	3	65.00	65.00	10	17,702	0.06%
2018/08/07	6	67.08	8	67.30	66.70	-2	18,220	-0.01%
2018/08/06	1	65.40	4	64.83	65.50	-3	18,399	-0.02%
2018/08/03	16	63.29	8	64.20	66.00	8	18,632	0.04%
2018/08/02	3	66.90	6	65.40	63.70	-3	18,765	-0.02%
2018/08/01	5	70.66	2	69.65	69.50	3	19,391	0.02%
2018/07/31	3	71.53	7	70.80	72.20	-4	19,736	-0.02%
2018/07/27	6	72.75	4	73.10	72.00	2	19,738	0.01%
2018/07/26	11	73.98	24	73.37	75.00	-13	19,731	-0.07%
2018/07/25	10	70.29	14	71.21	71.70	-4	19,584	-0.02%
2018/07/24	4	68.85	8	69.09	69.90	-4	19,513	-0.02%
2018/07/23	2	64.50	3	64.70	67.50	-1	19,448	-0.01%
2018/07/20	34	66.04	34	66.83	67.10	0	19,381	0.00%
2018/07/19	4	70.15	4	69.08	69.00	0	19,241	0.00%
2018/07/18	55	67.97	41	68.50	68.00	14	19,237	0.07%
2018/07/17	20	72.28	11	73.10	70.90	9	19,196	0.05%
2018/07/16	4	73.68	6	73.93	73.80	-2	19,197	-0.01%
2018/07/13	17	75.93	13	75.52	73.00	4	19,302	0.02%
2018/07/12	17	72.94	20	73.33	73.90	-3	19,122	-0.02%
2018/07/11	28	73.21	25	73.61	73.60	3	19,114	0.02%
2018/07/10	14	68.59	17	70.48	72.00	-3	18,611	-0.02%
2018/07/09	4	65.02	5	65.28	65.50	-1	18,502	-0.01%
2018/07/06	14	65.36	14	65.62	66.20	0	18,359	0.00%
2018/07/05	6	64.37	7	63.80	62.70	-1	18,107	-0.01%
2018/07/04	12	65.96	10	63.95	62.70	2	17,898	0.01%
2018/07/03	2	70.55	7	70.19	69.60	-5	17,672	-0.03%
2018/07/02	4	71.55	3	69.10	69.10	1	17,580	0.01%
2018/06/29	41	69.60	41	70.12	72.80	0	17,458	0.00%
2018/06/28	18	71.23	12	72.60	69.50	6	17,295	0.03%
2018/06/27	23	72.28	28	72.64	73.40	-5	17,177	-0.03%
2018/06/26	10	73.17	12	73.43	72.00	-2	17,064	-0.01%
2018/06/25	10	74.96	5	72.48	71.20	5	16,820	0.03%
2018/06/22	17	77.51	12	78.16	76.50	5	16,652	0.03%
2018/06/21	18	78.91	16	80.41	80.90	2	16,558	0.01%
2018/06/20	71	79.05	29	83.21	76.40	42	16,374	0.26%
2018/06/19	60	83.91	66	84.85	84.00	-6	16,260	-0.04%
2018/06/15	12	84.28	10	83.50	83.20	2	16,243	0.01%
2018/06/14	25	83.47	23	82.59	83.20	2	16,133	0.01%
2018/06/13	39	87.51	44.3	87.86	82.90	-5.3	15,957	-0.03%
2018/06/12	31	87.36	28	87.03	89.50	3	15,516	0.02%
2018/06/11	35	79.43	62.1	79.37	81.40	-27.1	14,963	-0.18%
2018/06/08	6	70.70	16	71.63	74.00	-10	14,696	-0.07%
2018/06/07	72	70.77	28	71.51	70.50	44	14,445	0.30%
2018/06/06	38	70.61	74	71.31	71.50	-36	14,445	-0.25%
2018/06/05	41	70.42	44	68.61	67.80	-3	14,387	-0.02%
2018/06/04	45	71.12	66	72.26	72.80	-21	14,150	-0.15%
2018/06/01	40	71.12	53	70.61	69.90	-13	13,839	-0.09%
2018/05/31	59	76.53	48	72.40	70.70	11	13,541	0.08%
2018/05/30	50.1	72.33	107	71.08	74.10	-56.9	12,893	-0.44%	大賣/
2018/05/29	34	69.68	26	70.06	68.80	8	12,268	0.07%
2018/05/28	14	65.26	27	66.11	66.90	-13	11,490	-0.11%
2018/05/25	137	57.00	94	58.59	60.90	43	11,147	0.39%	大買/
2018/05/24	40	55.73	30	55.41	55.40	10	10,510	0.10%
2018/05/23	8	54.98	15	55.60	55.80	-7	10,294	-0.07%
2018/05/22	40	54.86	20	55.10	53.70	20	9,969	0.20%
2018/05/21	56	55.05	58	56.02	56.40	-2	9,672	-0.02%
2018/05/18	17	54.01	24	55.13	54.70	-7	9,332	-0.08%
2018/05/17	42	55.12	34	52.80	52.10	8	8,805	0.09%
2018/05/16	23	56.57	84	56.31	55.60	-61	8,338	-0.73%
2018/05/15	54	51.52	51	52.04	53.80	3	7,656	0.04%
2018/05/14	7	48.17	13	49.22	50.20	-6	7,091	-0.08%
2018/05/11	26	46.29	17	46.88	45.70	9	6,824	0.13%
2018/05/10	23	45.19	30	45.05	46.20	-7	6,511	-0.11%
2018/05/09	54	43.48	57	43.25	43.65	-3	6,123	-0.05%
2018/05/08	42	39.51	56	40.06	40.90	-14	5,397	-0.26%
2018/05/07	5	36.20	6	36.93	37.20	-1	5,005	-0.02%
2018/05/04	15	36.60	11	36.26	35.80	4	4,989	0.08%
2018/05/03	22	36.89	2	36.95	36.95	20	5,004	0.40%
2018/05/02	4	36.18	8	36.37	36.35	-4	5,000	-0.08%
2018/04/30	1	35.95	14	36.26	35.95	-13	5,067	-0.26%
2018/04/27	1	34.90	16	35.95	36.15	-15	5,345	-0.28%
2018/04/26	4	36.41	4	35.38	34.50	0	5,752	0.00%
2018/04/25	15	35.98	8	35.96	35.90	7	5,742	0.12%
2018/04/24	12	36.21	9	36.34	36.00	3	5,798	0.05%
2018/04/23	16	38.07	7	38.58	37.60	9	5,718	0.16%
2018/04/20	17	38.29	6	38.03	37.95	11	5,696	0.19%
2018/04/19	17	38.28	30	38.40	39.15	-13	5,607	-0.23%
2018/04/18	4	36.55	2	36.30	36.30	2	5,362	0.04%
2018/04/17	25	37.24	18	36.91	36.15	7	5,317	0.13%
2018/04/16	6	38.63	5	38.82	39.10	1	5,186	0.02%
2018/04/13	47	38.32	21	38.09	38.00	26	5,103	0.51%
2018/04/12	9	36.84	0	0.00	36.90	9	4,969	0.18%
2018/04/11	1	36.90	1	37.40	37.10	0	5,049	0.00%
2018/04/10	8	36.21	0	0.00	36.05	8	5,029	0.16%
2018/04/09	0	0.00	1	36.60	36.25	-1	5,129	-0.02%
2018/04/03	2	35.75	2	35.90	36.10	0	5,174	0.00%
2018/04/02	12	35.76	2	35.55	35.55	10	5,186	0.19%
2018/03/31	0	0.00	1	36.30	36.30	-1	5,240	-0.02%
2018/03/30	3	36.87	13	36.96	36.70	-10	5,279	-0.19%
2018/03/29	1	36.50	11	36.76	36.35	-10	5,313	-0.19%
2018/03/28	2	36.28	1	36.00	36.00	1	5,277	0.02%
2018/03/27	1	36.80	1	36.65	36.65	0	5,265	0.00%
2018/03/26	1	36.10	13	36.21	36.00	-12	5,266	-0.23%
2018/03/23	11	35.60	21	35.87	35.80	-10	5,239	-0.19%
2018/03/22	4	38.10	3	37.85	37.30	1	5,174	0.02%
2018/03/21	12	38.43	13	38.17	36.90	-1	5,022	-0.02%
2018/03/20	1	36.40	2	36.98	37.40	-1	4,859	-0.02%
2018/03/19	5	36.53	25	36.56	36.40	-20	4,784	-0.42%
2018/03/16	5	36.08	15	36.54	35.80	-10	4,642	-0.22%
2018/03/15	7	35.58	1	35.50	35.45	6	4,510	0.13%
2018/03/14	15	36.21	5	35.48	35.25	10	4,483	0.22%
2018/03/13	4	35.01	11.1	35.34	36.00	-7.1	4,386	-0.16%
2018/03/12	17	35.11	12	35.16	35.05	5	4,329	0.12%
2018/03/09	17	34.05	25	34.51	34.00	-8	4,148	-0.19%
2018/03/08	8	32.76	23	33.03	33.55	-15	3,992	-0.38%
2018/03/06	11	30.71	12	30.25	30.20	-1	4,034	-0.02%
2018/03/05	1	30.45	0	0.00	29.45	1	4,255	0.02%
2018/03/02	16	30.56	1	30.50	30.50	15	4,530	0.33%
2018/03/01	1	30.90	1	30.90	30.90	0	4,595	0.00%
2018/02/27	2	31.03	4	30.98	30.75	-2	4,659	-0.04%
2018/02/26	1	31.15	0	0.00	30.85	1	4,705	0.02%
2018/02/23	2	30.80	2	30.68	30.60	0	4,787	0.00%
2018/02/22	2	30.45	1	30.70	30.25	1	4,968	0.02%
2018/02/21	1	30.35	10	30.24	30.25	-9	5,361	-0.17%
2018/02/12	3	29.86	1	29.30	29.25	2	5,660	0.04%
2018/02/09	8	27.85	6	28.90	29.35	2	5,806	0.03%
2018/02/08	12	31.01	2	30.75	30.00	10	5,837	0.17%
2018/02/07	14	31.43	5	31.60	31.00	9	5,861	0.15%
2018/02/06	14	31.14	4	29.90	29.95	10	5,920	0.17%
2018/02/05	3	32.13	3	32.80	33.05	0	6,059	0.00%
2018/02/02	1	34.05	3	33.68	33.70	-2	6,183	-0.03%
2018/02/01	12	34.38	3	34.28	34.00	9	6,303	0.14%
2018/01/31	9	33.74	1	33.95	33.80	8	6,403	0.12%
2018/01/30	2	34.53	2	34.28	34.30	0	6,541	0.00%
2018/01/29	3	34.60	7	34.52	34.15	-4	6,556	-0.06%
2018/01/26	13	34.95	15	34.78	34.80	-2	6,635	-0.03%
2018/01/25	7	35.02	1	34.45	34.30	6	6,703	0.09%
2018/01/24	22	35.26	44	35.59	35.30	-22	6,733	-0.33%
2018/01/23	20	37.91	24	36.65	36.05	-4	6,868	-0.06%
2018/01/22	15	37.28	23	38.17	38.55	-8	6,712	-0.12%
2018/01/19	2	35.00	0	0.00	35.05	2	6,702	0.03%
2018/01/18	4	34.75	13	35.18	34.60	-9	7,073	-0.13%
2018/01/17	1	34.75	2	34.45	34.10	-1	7,087	-0.01%
2018/01/16	10	34.85	4	35.25	34.60	6	7,187	0.08%
2018/01/15	4	33.94	12	34.45	34.85	-8	7,255	-0.11%
2018/01/12	2	33.43	1	33.35	33.35	1	7,316	0.01%
2018/01/10	35	33.94	1	33.45	33.50	34	7,364	0.46%
2018/01/09	3	33.57	2	33.98	33.40	1	7,408	0.01%
2018/01/08	13	34.73	7	35.72	33.80	6	7,617	0.08%
2018/01/05	5	35.72	15	35.75	35.40	-10	7,643	-0.13%
2018/01/04	1	34.90	2	34.85	35.00	-1	7,698	-0.01%
2018/01/03	10	34.55	17	34.91	34.60	-7	7,660	-0.09%
2018/01/02	2	32.78	2	33.25	33.35	0	7,565	0.00%