金居 (8358)-大昌-樹林券商分點個股進出

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
69.0
漲跌
▲4.2
漲幅
+6.48%
成交量
22,666張
產業
上櫃電子零組件類股
938人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	16	68.47	27	67.91	69.00	-11	5,358	-0.21%
2024/05/14	4	64.80	0	0.00	64.80	4	5,009	0.08%
2024/05/10	1	62.60	3	64.53	65.30	-2	4,921	-0.04%
2024/05/09	1	63.70	0	0.00	63.40	1	4,866	0.02%
2024/05/08	3	63.30	0	0.00	63.40	3	4,859	0.06%
2024/05/07	2	63.35	0	0.00	64.20	2	4,855	0.04%
2024/05/06	11	65.31	15	65.75	64.00	-4	4,826	-0.08%
2024/05/03	33	66.78	25	67.75	65.40	8	4,789	0.17%
2024/05/02	5	65.30	8	65.78	65.80	-3	4,674	-0.06%
2024/04/30	9	65.40	0	0.00	65.30	9	4,648	0.19%
2024/04/29	1	65.50	12	65.90	65.90	-11	4,610	-0.24%
2024/04/26	15	65.05	8	64.89	64.60	7	4,595	0.15%
2024/04/25	2	62.75	0	0.00	62.50	2	4,516	0.04%
2024/04/24	30	62.25	5	62.10	63.00	25	4,488	0.56%
2024/04/22	1	62.30	1	62.70	59.90	0	4,457	0.00%
2024/04/19	0	0.00	1	63.00	62.30	-1	4,411	-0.02%
2024/04/18	9	64.16	3	64.33	64.10	6	4,358	0.14%
2024/04/17	3	63.57	0	0.00	64.40	3	4,311	0.07%
2024/04/16	3	63.50	9	63.17	62.50	-6	4,254	-0.14%
2024/04/15	13	67.13	8	66.51	65.30	5	4,169	0.12%
2024/04/12	5	68.62	19	69.35	67.20	-14	3,954	-0.35%
2024/04/11	5	67.78	271	67.36	67.20	-266	3,653	-7.28%	大賣/鉅額交易
2024/04/10	69	66.70	4	66.55	66.00	65	3,458	1.88%
2024/04/09	24.4	67.59	20.1	67.83	66.80	4.3	3,309	0.13%
2024/04/08	18.2	65.60	16.4	65.99	65.50	1.8	2,837	0.06%
2024/04/03	13.2	63.88	13	64.46	64.20	0.2	2,583	0.01%
2024/04/02	37.2	64.83	54.2	64.44	64.20	-17	2,408	-0.71%
2024/04/01	23	61.71	30	62.35	62.70	-7	1,963	-0.36%
2024/03/29	7	59.56	3	59.67	59.50	4	1,748	0.23%
2024/03/28	1	57.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	4	57.48	57.50	-4	1,697	-0.24%
2024/03/26	2	58.20	1	59.00	57.50	1	1,692	0.06%
2024/03/25	0	0.00	2	58.70	58.60	-2	1,715	-0.12%
2024/03/22	0	0.00	4	59.50	59.40	-4	1,714	-0.23%
2024/03/21	2	58.80	1	59.10	59.30	1	1,729	0.06%
2024/03/20	3	58.90	2	59.20	59.30	1	1,740	0.06%
2024/03/18	0	0.00	2	57.85	58.10	-2	1,690	-0.12%
2024/03/15	0	0.00	3	57.50	57.20	-3	1,700	-0.18%
2024/03/14	2	57.80	0	0.00	57.20	2	1,715	0.12%
2024/03/13	1	57.10	1	57.90	57.00	0	1,722	0.00%
2024/03/11	1	57.10	0	0.00	57.50	1	1,795	0.06%
2024/03/08	3	57.60	0	0.00	56.60	3	1,805	0.17%
2024/03/07	7	58.89	3	58.40	58.30	4	1,794	0.22%
2024/03/06	0	0.00	2	59.55	59.20	-2	1,827	-0.11%
2024/03/05	1	59.10	1	59.00	58.80	0	1,897	0.00%
2024/03/04	4	59.40	0	0.00	59.30	4	1,929	0.21%
2024/03/01	3	59.17	2	59.20	59.10	1	1,951	0.05%
2024/02/27	3	59.30	1	59.80	59.50	2	2,005	0.10%
2024/02/26	0	0.00	1	60.20	60.10	-1	2,185	-0.05%
2024/02/23	3	60.50	0	0.00	59.90	3	2,196	0.14%
2024/02/22	0	0.00	2	61.25	60.70	-2	2,216	-0.09%
2024/02/20	10	62.50	2	62.40	61.60	8	2,275	0.35%
2024/02/16	2	63.60	10	63.49	63.50	-8	2,226	-0.36%
2024/02/15	0	0.00	4	58.95	58.90	-4	2,041	-0.20%
2024/02/05	5	60.08	7	59.86	59.70	-2	2,092	-0.10%
2024/01/31	2	59.10	0	0.00	58.80	2	2,151	0.09%
2024/01/25	0	0.00	1.1	60.91	59.90	-1.1	2,295	-0.05%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,316	-0.04%
2024/01/22	203	61.00	5	60.90	60.80	198	2,463	8.04%	大買/鉅額交易
2024/01/19	0	0.00	2	59.30	59.80	-2	2,550	-0.08%
2024/01/15	2	59.70	0	0.00	59.10	2	2,850	0.07%
2024/01/12	4	59.05	3	58.97	59.10	1	2,944	0.03%
2024/01/08	3	58.47	0	0.00	58.40	3	3,212	0.09%
2024/01/04	1	59.20	0	0.00	58.80	1	3,465	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/27	1	60.50	0	0.00	60.50	1	4,594	0.02%
2023/12/25	0	0.00	2	60.10	60.10	-2	4,875	-0.04%
2023/12/22	1	60.90	0	0.00	60.50	1	4,908	0.02%
2023/12/19	1	60.00	0	0.00	59.80	1	4,993	0.02%
2023/12/18	7	60.70	0	0.00	60.40	7	5,035	0.14%
2023/12/15	0	0.00	10	61.79	61.30	-10	5,077	-0.20%
2023/12/14	11	61.78	1	62.20	61.50	10	5,173	0.19%
2023/12/13	1	61.80	0	0.00	61.80	1	5,302	0.02%
2023/12/12	1	61.60	2.1	61.69	61.20	-1.1	5,404	-0.02%
2023/12/11	0	0.00	1	61.50	61.90	-1	5,553	-0.02%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	1	62.60	3	62.60	61.60	-2	5,764	-0.03%
2023/12/06	7	62.40	2	62.45	62.50	5	5,971	0.08%
2023/12/05	1	61.00	0	0.00	61.00	1	6,066	0.02%
2023/12/04	4	62.20	4	62.30	61.80	0	6,247	0.00%
2023/12/01	2	62.65	4	62.80	62.60	-2	6,619	-0.03%
2023/11/30	11	62.40	18	61.92	62.20	-7	7,389	-0.09%
2023/11/29	6	61.72	1	61.50	61.50	5	7,551	0.07%
2023/11/28	6	61.23	8	61.15	61.40	-2	7,723	-0.03%
2023/11/27	3	60.17	6	60.28	60.00	-3	8,329	-0.04%
2023/11/24	1	60.90	0	0.00	60.80	1	8,809	0.01%
2023/11/23	13	62.30	20	62.07	61.50	-7	8,993	-0.08%
2023/11/21	26	61.02	10.6	60.50	60.40	15.4	8,887	0.17%
2023/11/20	3	60.00	3	60.47	60.80	0	8,988	0.00%
2023/11/17	2	58.85	0	0.00	59.10	2	9,095	0.02%
2023/11/16	2	59.45	3.2	59.29	59.50	-1.2	9,282	-0.01%
2023/11/15	2	60.00	0	0.00	59.30	2	9,508	0.02%
2023/11/14	0	0.00	6	59.08	59.90	-6	9,725	-0.06%
2023/11/13	5	59.90	10	59.20	59.20	-5	10,039	-0.05%
2023/11/08	3	61.43	1	61.70	60.80	2	10,744	0.02%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	5	61.40	0	0.00	62.10	5	10,844	0.05%
2023/11/03	1	60.90	1	60.60	60.50	0	10,857	0.00%
2023/11/02	1	60.40	4	60.60	60.40	-3	10,931	-0.03%
2023/11/01	0	0.00	1	58.60	59.00	-1	10,977	-0.01%
2023/10/31	5.2	58.94	1	59.50	58.40	4.2	11,027	0.04%
2023/10/30	7	61.06	14	61.16	60.90	-7	11,180	-0.06%
2023/10/27	8	60.73	48	61.15	60.20	-40	11,313	-0.35%
2023/10/26	7	62.07	0	0.00	61.10	7	11,743	0.06%
2023/10/25	0	0.00	3	65.37	65.00	-3	12,206	-0.02%
2023/10/24	5	62.92	5	63.78	64.20	0	12,992	0.00%
2023/10/23	3	63.00	0	0.00	63.00	3	13,942	0.02%
2023/10/20	0.1	61.60	1	61.40	63.00	-0.9	14,815	-0.01%
2023/10/19	8	63.61	8	63.88	63.90	0	14,773	0.00%
2023/10/18	4	65.50	0	0.00	64.00	4	14,777	0.03%
2023/10/17	19	67.87	4	68.00	67.20	15	14,792	0.10%
2023/10/16	3	67.43	1	67.10	67.10	2	14,788	0.01%
2023/10/13	0	0.00	4	69.00	68.10	-4	14,860	-0.03%
2023/10/12	10	68.04	14	69.29	68.70	-4	14,865	-0.03%
2023/10/11	21	68.87	21	69.74	67.20	0	14,932	0.00%
2023/10/06	22	67.74	20	68.23	67.50	2	14,829	0.01%
2023/10/05	42	68.38	39	68.26	68.10	3	14,942	0.02%
2023/10/04	30	68.56	31	68.45	68.40	-1	14,858	-0.01%
2023/10/03	17	67.45	16	68.43	68.40	1	14,680	0.01%
2023/10/02	8	66.28	30	64.82	66.90	-22	14,427	-0.15%
2023/09/28	27	62.22	0	0.00	61.80	27	14,264	0.19%
2023/09/26	12	62.82	1	61.90	61.60	11	14,382	0.08%
2023/09/25	6	62.95	7	63.33	63.10	-1	14,459	-0.01%
2023/09/22	3	62.27	4	62.83	63.20	-1	14,466	-0.01%
2023/09/21	1	62.20	2	61.80	62.50	-1	14,478	-0.01%
2023/09/20	3.2	61.82	2	61.60	61.70	1.2	14,478	0.01%
2023/09/19	7	63.21	6	62.63	62.40	1	14,567	0.01%
2023/09/18	14	64.19	2	65.20	64.00	12	14,654	0.08%
2023/09/15	6	66.97	2	67.05	66.60	4	15,118	0.03%
2023/09/14	8	65.78	13	66.45	66.80	-5	15,209	-0.03%
2023/09/13	7	65.16	1	65.00	65.00	6	15,083	0.04%
2023/09/12	6	65.20	2	65.50	65.20	4	15,044	0.03%
2023/09/11	9	66.23	5	65.78	65.00	4	14,948	0.03%
2023/09/08	8	68.65	8	68.55	68.40	0	14,761	0.00%
2023/09/07	11	68.65	5	69.58	69.00	6	14,747	0.04%
2023/09/06	26	70.58	22	70.94	69.80	4	14,736	0.03%
2023/09/05	58	71.04	64	70.86	70.60	-6	14,622	-0.04%
2023/09/04	22	68.05	33	68.09	68.10	-11	13,907	-0.08%
2023/09/01	17	68.30	59	67.53	66.30	-42	13,906	-0.30%
2023/08/31	86	69.17	92	68.99	68.80	-6	14,025	-0.04%
2023/08/30	81	67.44	82	68.04	68.30	-1	13,475	-0.01%
2023/08/29	14	64.44	22	65.58	66.40	-8	13,009	-0.06%
2023/08/28	3	64.17	1	63.40	63.40	2	12,798	0.02%
2023/08/25	2	64.25	1	63.70	64.30	1	12,830	0.01%
2023/08/24	24	65.27	23	65.10	64.50	1	12,777	0.01%
2023/08/23	7	65.40	11	65.97	64.60	-4	12,668	-0.03%
2023/08/22	19	65.53	8	65.18	64.50	11	12,588	0.09%
2023/08/21	10	63.93	12	65.63	65.80	-2	12,422	-0.02%
2023/08/18	18	65.11	13	66.05	64.20	5	12,213	0.04%
2023/08/17	20	64.39	34	65.22	65.60	-14	12,012	-0.12%
2023/08/16	24	62.64	167	64.66	64.50	-143	11,781	-1.21%	大賣/鉅額交易
2023/08/15	5	60.18	6	60.63	61.90	-1	11,231	-0.01%
2023/08/14	1	56.70	5	56.78	56.30	-4	11,076	-0.04%
2023/08/11	0	0.00	2	57.70	57.50	-2	11,048	-0.02%
2023/08/10	4	58.60	2	58.80	58.10	2	11,025	0.02%
2023/08/09	5	61.18	1	60.90	60.90	4	10,926	0.04%
2023/08/08	7	62.47	3	62.20	61.90	4	10,878	0.04%
2023/08/07	4	63.35	3	63.07	64.00	1	10,834	0.01%
2023/08/04	21.2	62.25	16	62.23	62.30	5.2	10,768	0.05%
2023/08/02	19.5	64.20	19	64.38	62.70	0.5	10,710	0.00%
2023/08/01	27	64.30	21	63.95	63.60	6	10,508	0.06%
2023/07/31	67	67.25	47	68.14	64.50	20	10,379	0.19%
2023/07/28	36	69.71	29	69.67	69.60	7	9,839	0.07%
2023/07/27	33.5	68.57	67.7	68.72	67.50	-34.2	9,214	-0.37%
2023/07/26	78.7	67.51	26	67.76	65.80	52.7	8,371	0.63%
2023/07/25	55	65.62	140	65.54	66.80	-85	7,406	-1.15%	大賣/
2023/07/24	1	60.80	2	60.20	60.80	-1	6,496	-0.02%
2023/07/21	5	61.08	5	60.80	60.80	0	6,468	0.00%
2023/07/20	25	61.77	22	62.27	61.60	3	6,462	0.05%
2023/07/19	4	59.88	0	0.00	59.70	4	6,335	0.06%
2023/07/18	28	61.34	25	62.48	60.80	3	6,304	0.05%
2023/07/17	8	62.05	2	61.95	62.00	6	6,244	0.10%
2023/07/14	27	63.12	28	63.44	62.00	-1	6,194	-0.02%
2023/07/13	50	61.54	12	62.07	61.00	38	5,970	0.64%
2023/07/12	10	60.40	23	61.00	60.20	-13	5,784	-0.22%
2023/07/11	9	56.53	6	56.40	57.70	3	5,611	0.05%
2023/07/10	2	56.10	8	56.21	56.00	-6	5,591	-0.11%
2023/07/07	4	58.28	2	58.90	57.60	2	5,553	0.04%
2023/07/06	1	62.30	0	0.00	62.40	1	5,441	0.02%
2023/07/05	1	62.90	0	0.00	63.00	1	5,368	0.02%
2023/07/04	3	62.30	2	62.40	62.40	1	5,278	0.02%
2023/07/03	107	62.68	10	61.83	62.30	97	5,211	1.86%	大買/
2023/06/30	0	0.00	4	60.23	61.30	-4	5,107	-0.08%
2023/06/29	1	60.30	21	60.57	60.10	-20	5,085	-0.39%
2023/06/28	6	60.80	24	60.90	60.00	-18	5,085	-0.35%
2023/06/27	7	61.97	12	61.83	60.60	-5	5,088	-0.10%
2023/06/26	34	64.74	4	64.48	63.90	30	4,952	0.61%
2023/06/21	17	64.48	25	64.28	65.00	-8	4,791	-0.17%
2023/06/20	9	61.53	5	61.90	61.20	4	4,288	0.09%
2023/06/19	1	59.70	0	0.00	59.80	1	4,168	0.02%
2023/06/16	4	60.13	0	0.00	60.10	4	4,175	0.10%
2023/06/14	21	61.07	2	60.90	60.80	19	4,207	0.45%
2023/06/13	13	61.67	4	61.50	61.30	9	4,248	0.21%
2023/06/12	11	61.36	6	61.25	61.80	5	4,180	0.12%
2023/06/09	43	62.38	12	62.84	63.30	31	4,033	0.77%
2023/06/08	4	60.43	3	60.73	60.80	1	3,779	0.03%
2023/06/07	28	61.24	10	61.16	61.60	18	3,720	0.48%
2023/06/06	36	60.59	14.1	61.04	60.00	21.9	3,521	0.62%
2023/06/05	3	58.63	2	58.85	58.90	1	3,214	0.03%
2023/06/02	0	0.00	3	57.67	57.80	-3	3,151	-0.10%
2023/06/01	2	57.00	0	0.00	57.20	2	3,163	0.06%
2023/05/31	4	58.10	2	58.05	57.50	2	3,194	0.06%
2023/05/26	0	0.00	1	56.70	56.50	-1	3,274	-0.03%
2023/05/25	2	57.25	1	57.40	57.30	1	3,341	0.03%
2023/05/24	3	56.77	2	55.80	56.80	1	3,360	0.03%
2023/05/23	7	57.06	1	57.20	56.80	6	3,466	0.17%
2023/05/22	2	57.10	0	0.00	57.00	2	3,606	0.06%
2023/05/19	0	0.00	2	56.00	55.10	-2	3,623	-0.06%
2023/05/18	2	55.20	3	55.60	55.20	-1	3,750	-0.03%
2023/05/15	1	53.70	0	0.00	53.80	1	3,890	0.03%
2023/05/11	2	53.20	3	53.50	53.50	-1	4,113	-0.02%
2023/05/10	3	54.60	0	0.00	54.70	3	4,193	0.07%
2023/05/09	0	0.00	9	55.00	54.80	-9	4,288	-0.21%
2023/05/08	0	0.00	2	55.40	55.60	-2	4,446	-0.04%
2023/05/05	1	54.60	0.1	55.00	55.50	0.9	4,475	0.02%
2023/05/04	4	53.78	0	0.00	53.80	4	4,604	0.09%
2023/05/03	0.1	54.30	0	0.00	54.00	0.1	4,957	0.00%
2023/05/02	1	55.20	0	0.00	55.20	1	5,159	0.02%
2023/04/28	6	55.25	2	54.90	54.80	4	5,471	0.07%
2023/04/27	2	53.50	1	54.70	53.50	1	5,628	0.02%
2023/04/26	0	0.00	100	53.01	53.40	-100	5,806	-1.72%
2023/04/25	1	54.00	2	53.90	53.70	-1	5,941	-0.02%
2023/04/24	0	0.00	4	55.70	55.70	-4	6,023	-0.07%
2023/04/20	1	57.60	1	56.30	56.60	0	6,356	0.00%
2023/04/19	1	59.00	0	0.00	58.80	1	6,644	0.02%
2023/04/18	1	60.00	0	0.00	60.00	1	6,886	0.01%
2023/04/12	0	0.00	5	60.80	60.90	-5	7,350	-0.07%
2023/04/11	0	0.00	1	60.80	60.60	-1	7,331	-0.01%
2023/04/10	0	0.00	3	60.80	61.40	-3	7,302	-0.04%
2023/04/07	3	60.60	0	0.00	60.70	3	7,279	0.04%
2023/04/06	0	0.00	1	60.00	60.00	-1	7,270	-0.01%
2023/03/31	1	60.20	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	1	59.90	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	3	60.10	59.70	-3	7,286	-0.04%
2023/03/28	3	58.90	0	0.00	58.90	3	7,294	0.04%
2023/03/24	2	60.75	1	60.80	61.10	1	7,282	0.01%
2023/03/23	1	60.30	3	59.90	59.90	-2	7,258	-0.03%
2023/03/22	1	61.30	7	61.21	62.00	-6	7,190	-0.08%
2023/03/21	22	60.05	19	58.96	60.10	3	7,257	0.04%
2023/03/20	16	58.33	14	59.43	58.60	2	7,338	0.03%
2023/03/17	4	59.20	11	59.36	59.20	-7	7,294	-0.10%
2023/03/16	17	58.46	52	59.04	58.50	-35	7,311	-0.48%
2023/03/15	1	60.20	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.80	0	0.00	60.60	1	7,398	0.01%
2023/03/10	2	62.05	0	0.00	62.10	2	7,674	0.03%
2023/03/09	10	64.60	2	64.60	63.90	8	8,054	0.10%
2023/03/08	7	64.19	3	64.07	63.90	4	8,235	0.05%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/06	5	64.00	5	64.30	64.20	0	8,246	0.00%
2023/03/03	2	63.50	3	63.80	63.50	-1	8,274	-0.01%
2023/03/02	10	63.05	0	0.00	63.20	10	8,317	0.12%
2023/03/01	3	62.67	0	0.00	62.90	3	8,563	0.04%
2023/02/24	5	63.16	1	63.00	62.80	4	8,563	0.05%
2023/02/23	9	63.12	7	62.89	62.80	2	8,536	0.02%
2023/02/22	9	63.67	14	63.81	63.80	-5	8,545	-0.06%
2023/02/21	3	64.77	5	64.22	64.80	-2	8,565	-0.02%
2023/02/20	7	64.44	0	0.00	64.60	7	8,532	0.08%
2023/02/17	15	66.21	3	66.27	66.00	12	8,545	0.14%
2023/02/16	11	65.71	9	66.83	67.50	2	8,760	0.02%
2023/02/15	19	64.73	7	64.79	64.70	12	8,733	0.14%
2023/02/14	3	64.43	0	0.00	64.50	3	8,745	0.03%
2023/02/13	3	64.23	0	0.00	63.80	3	8,822	0.03%
2023/02/10	0	0.00	7	65.96	64.20	-7	9,008	-0.08%
2023/02/09	2	67.60	0	0.00	67.20	2	9,288	0.02%
2023/02/08	107	69.42	15	68.78	67.90	92	9,373	0.98%	大買/
2023/02/07	2	67.40	0	0.00	68.00	2	9,417	0.02%
2023/02/06	10	66.06	5	66.60	67.00	5	9,664	0.05%
2023/02/03	10	66.50	1	66.70	66.20	9	10,133	0.09%
2023/02/02	10	67.57	4	67.08	67.00	6	10,287	0.06%
2023/02/01	25	67.59	45	67.69	67.40	-20	10,251	-0.20%
2023/01/31	17	65.86	15	65.39	65.70	2	9,979	0.02%
2023/01/30	17	63.70	39	65.23	65.00	-22	9,923	-0.22%
2023/01/17	6	59.75	5	60.06	59.90	1	9,663	0.01%
2023/01/16	20	59.13	3	58.97	58.90	17	9,501	0.18%
2023/01/13	1	59.50	4	58.73	58.10	-3	9,297	-0.03%
2023/01/12	15	58.74	1	59.00	58.60	14	9,133	0.15%
2023/01/11	4	58.38	12	58.17	58.40	-8	9,020	-0.09%
2023/01/10	14	58.53	2.2	58.94	58.40	11.8	8,905	0.13%
2023/01/09	12	58.56	14	58.73	58.70	-2	8,654	-0.02%
2023/01/06	2	56.05	6	56.60	57.30	-4	8,280	-0.05%
2023/01/05	50	56.58	48	56.66	55.40	2	8,005	0.02%
2023/01/04	2.2	55.35	11	54.75	57.00	-8.8	7,697	-0.11%
2023/01/03	2	51.40	3	51.23	51.90	-1	7,479	-0.01%
2022/12/30	0	0.00	1	50.70	50.00	-1	7,458	-0.01%
2022/12/27	0	0.00	2	51.90	51.00	-2	7,450	-0.03%
2022/12/26	63	51.92	60	51.50	51.50	3	7,449	0.04%
2022/12/23	2	51.60	0	0.00	51.30	2	7,458	0.03%
2022/12/22	1	51.80	7	51.60	51.60	-6	7,454	-0.08%
2022/12/21	8	51.20	1	51.20	50.70	7	7,446	0.09%
2022/12/20	1	52.60	0	0.00	51.20	1	7,412	0.01%
2022/12/19	0	0.00	10	53.30	53.00	-10	7,378	-0.14%
2022/12/16	6	53.93	1	54.30	54.40	5	7,359	0.07%
2022/12/15	6	54.95	2	55.15	55.30	4	7,315	0.05%
2022/12/13	4	55.03	3	55.83	53.80	1	7,264	0.01%
2022/12/12	2	55.50	8	54.59	55.50	-6	7,108	-0.08%
2022/12/09	10	53.66	3	53.80	53.50	7	6,984	0.10%
2022/12/08	5	54.26	13	54.03	54.40	-8	6,943	-0.12%
2022/12/07	14	53.73	3	52.73	53.30	11	6,879	0.16%
2022/12/06	14	55.31	10	54.90	54.70	4	6,762	0.06%
2022/12/05	2	56.85	10	57.10	56.30	-8	6,642	-0.12%
2022/12/02	12	58.58	24	59.00	58.40	-12	6,480	-0.19%
2022/12/01	35	57.02	33	58.07	59.00	2	6,298	0.03%
2022/11/30	2	54.10	12	52.74	54.50	-10	5,868	-0.17%
2022/11/29	5	51.42	0	0.00	51.60	5	5,662	0.09%
2022/11/28	4	51.70	0	0.00	51.80	4	5,630	0.07%
2022/11/23	15	52.89	24	52.63	52.90	-9	5,432	-0.17%
2022/11/22	12	51.08	9	51.20	50.90	3	5,156	0.06%
2022/11/21	5	50.70	1	51.00	50.80	4	5,109	0.08%
2022/11/18	5	51.92	12	52.61	51.60	-7	5,061	-0.14%
2022/11/17	4	51.73	1	52.20	51.80	3	4,910	0.06%
2022/11/16	6.1	51.74	0	0.00	52.00	6.1	4,802	0.13%
2022/11/15	20	52.46	26	52.22	52.30	-6	4,707	-0.13%
2022/11/14	10	50.93	28	51.02	51.60	-18	4,510	-0.40%
2022/11/11	16	49.04	13	48.52	48.55	3	4,177	0.07%
2022/11/10	4	48.56	0	0.00	48.50	4	4,045	0.10%
2022/11/09	21	49.47	1	50.00	49.60	20	3,940	0.51%
2022/11/08	14	50.64	32	49.44	49.30	-18	3,814	-0.47%
2022/11/07	36	50.75	26	50.39	50.50	10	3,587	0.28%
2022/11/04	2	47.78	1	47.70	47.60	1	3,173	0.03%
2022/11/03	8	46.94	6	47.08	47.65	2	3,014	0.07%
2022/11/02	1	46.60	4	46.86	47.10	-3	2,855	-0.11%
2022/11/01	10	45.46	10	45.96	46.50	0	2,519	0.00%
2022/10/31	8	42.21	12	42.42	43.60	-4	1,885	-0.21%
2022/10/28	2	40.28	2	40.25	39.65	0	1,655	0.00%
2022/10/27	1	37.44	7	39.00	39.80	-6	1,532	-0.39%
2022/10/26	5	38.71	1	39.65	37.50	4	1,470	0.27%
2022/10/25	2	38.30	2	37.95	38.00	0	1,311	0.00%
2022/10/13	0	0.00	1	34.80	34.90	-1	1,756	-0.06%
2022/09/28	1	36.20	2	36.10	35.35	-1	2,122	-0.05%
2022/09/27	8	36.69	8	36.20	37.25	0	2,143	0.00%
2022/09/26	1	36.65	0	0.00	36.65	1	2,167	0.05%
2022/09/23	0	0.00	3	39.45	39.35	-3	2,180	-0.14%
2022/09/22	2	39.50	0	0.00	39.65	2	2,220	0.09%
2022/09/21	3	39.65	0	0.00	39.05	3	2,253	0.13%
2022/09/20	2	40.10	0	0.00	40.20	2	2,257	0.09%
2022/09/16	0	0.00	2	41.10	41.10	-2	2,291	-0.09%
2022/09/08	0	0.00	6	41.60	41.65	-6	2,500	-0.24%
2022/09/06	0	0.00	4	40.28	40.30	-4	2,502	-0.16%
2022/09/02	5	42.40	0	0.00	42.35	5	2,485	0.20%
2022/09/01	10	42.50	0	0.00	42.25	10	2,489	0.40%
2022/08/30	10	42.43	7	42.25	42.25	3	2,472	0.12%
2022/08/26	1	43.60	0	0.00	43.60	1	2,463	0.04%
2022/08/22	5	43.85	6	43.92	43.35	-1	2,499	-0.04%
2022/08/19	0	0.00	2	44.03	43.75	-2	2,505	-0.08%
2022/08/18	1	43.15	2	43.58	43.95	-1	2,511	-0.04%
2022/08/17	1	43.55	0	0.00	43.60	1	2,512	0.04%
2022/08/15	0	0.00	1	43.35	43.40	-1	2,519	-0.04%
2022/08/11	1	41.45	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	2	41.88	41.90	-2	2,505	-0.08%
2022/08/09	7	41.45	0	0.00	41.50	7	2,516	0.28%
2022/08/08	0	0.00	1	41.20	41.30	-1	2,521	-0.04%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.15	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	40.50	0	0.00	40.45	1	2,530	0.04%
2022/08/02	3	41.62	2	40.73	40.80	1	2,548	0.04%
2022/07/29	3	42.65	3	42.58	42.35	0	2,530	0.00%
2022/07/28	7	43.00	4	42.60	42.60	3	2,524	0.12%
2022/07/27	2	43.15	2	43.38	43.70	0	2,494	0.00%
2022/07/26	5	43.86	3	43.15	43.15	2	2,513	0.08%
2022/07/25	6	45.03	2	45.13	44.80	4	2,499	0.16%
2022/07/22	12	46.94	6	45.63	46.65	6	2,492	0.24%
2022/07/21	1	46.15	3	46.47	46.65	-2	2,306	-0.09%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/15	10	46.30	0	0.00	46.25	10	2,216	0.45%
2022/07/11	0	0.00	6	44.05	44.20	-6	2,063	-0.29%
2022/07/08	6	45.70	0	0.00	46.00	6	2,033	0.30%
2022/07/06	1	44.20	0	0.00	44.00	1	1,992	0.05%
2022/07/04	0	0.00	1	43.85	43.85	-1	1,962	-0.05%
2022/07/01	0	0.00	2	44.05	44.05	-2	1,946	-0.10%
2022/06/30	0	0.00	4	45.35	45.25	-4	1,909	-0.21%
2022/06/29	0	0.00	8	47.90	47.05	-8	1,868	-0.43%
2022/06/27	1	49.20	1	49.65	49.90	0	1,819	0.00%
2022/06/22	5	48.20	0	0.00	47.85	5	1,777	0.28%
2022/06/17	1	52.60	3	50.90	51.30	-2	1,700	-0.12%
2022/06/15	1	55.30	0	0.00	55.10	1	1,664	0.06%
2022/06/10	0	57.60	0	0.00	57.80	0	1,724	0.00%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/02	4	58.00	0	0.00	57.90	4	1,802	0.22%
2022/06/01	10	58.20	1	58.30	58.30	9	1,836	0.49%
2022/05/31	2	57.45	1	57.70	57.90	1	1,850	0.05%
2022/05/30	0	0.00	5	56.72	58.00	-5	1,871	-0.27%
2022/05/27	0	0.00	1	55.10	55.40	-1	1,845	-0.05%
2022/05/25	6	54.80	0	0.00	55.00	6	1,982	0.30%
2022/05/24	1	55.00	1	55.60	55.00	0	2,197	0.00%
2022/05/23	0	0.00	1	56.50	56.10	-1	2,307	-0.04%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1.1	55.79	0	0.00	56.30	1.1	2,311	0.05%
2022/05/18	5	57.20	0	0.00	56.80	5	2,307	0.22%
2022/05/17	3	56.40	3	56.00	56.70	0	2,285	0.00%
2022/05/16	3	55.93	0	0.00	54.60	3	2,269	0.13%
2022/05/12	3	57.00	3	56.40	55.50	0	2,249	0.00%
2022/05/11	2	56.45	1	56.50	56.90	1	2,235	0.04%
2022/05/10	1	57.00	0	0.00	57.90	1	2,266	0.04%
2022/05/09	1	58.70	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.90	0	0.00	60.40	1	2,244	0.04%
2022/05/05	9	60.93	3	61.00	60.60	6	2,255	0.27%
2022/05/04	3	59.80	3	59.10	59.80	0	2,296	0.00%
2022/05/03	3	58.20	11	59.27	58.60	-8	2,298	-0.35%
2022/04/28	9	58.16	3	59.40	58.00	6	2,300	0.26%
2022/04/25	1	61.50	0	0.00	60.50	1	2,256	0.04%
2022/04/22	13	65.31	0	0.00	64.40	13	2,228	0.58%
2022/04/21	1	66.00	1	67.00	66.40	0	2,218	0.00%
2022/04/19	4	66.45	0	0.00	65.80	4	2,257	0.18%
2022/04/18	2	66.10	0	0.00	66.00	2	2,273	0.09%
2022/04/15	2	67.70	2	68.20	67.60	0	2,295	0.00%
2022/04/14	4	68.05	0	0.00	68.00	4	2,354	0.17%
2022/04/08	1	70.70	1	70.50	70.60	0	2,467	0.00%
2022/04/06	1	71.20	1	71.80	71.50	0	2,533	0.00%
2022/04/01	1	71.10	1	71.50	71.40	0	2,653	0.00%
2022/03/29	0	0.00	7	72.34	72.30	-7	2,965	-0.24%
2022/03/25	0	0.00	6	73.62	73.00	-6	3,130	-0.19%
2022/03/23	2	72.75	3	72.90	72.60	-1	3,210	-0.03%
2022/03/22	24	72.72	1	72.60	72.70	23	3,236	0.71%
2022/03/21	0	0.00	2	71.30	71.40	-2	3,239	-0.06%
2022/03/18	1	70.80	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	10	70.60	70.90	-10	3,316	-0.30%
2022/03/16	2	69.40	1	69.40	68.80	1	3,351	0.03%
2022/03/15	17	69.09	2	69.50	68.80	15	3,369	0.45%
2022/03/14	3	71.20	0	0.00	70.60	3	3,381	0.09%
2022/03/10	10	71.70	0	0.00	71.30	10	3,491	0.29%
2022/03/09	0	0.00	1	71.10	70.90	-1	3,527	-0.03%
2022/03/08	2	70.90	2	71.50	70.10	0	3,573	0.00%
2022/03/07	2	70.90	0	0.00	70.90	2	3,618	0.06%
2022/03/04	1	75.00	0	0.00	73.30	1	3,643	0.03%
2022/03/03	2	76.30	2	75.30	74.50	0	3,723	0.00%
2022/03/02	1	75.30	0	0.00	75.20	1	3,791	0.03%
2022/03/01	2	74.60	2	74.90	75.40	0	3,833	0.00%
2022/02/25	12	75.98	24	75.60	75.00	-12	3,886	-0.31%
2022/02/24	11	74.56	3	74.50	74.20	8	4,011	0.20%
2022/02/23	13	73.46	30.1	72.66	74.20	-17.1	4,011	-0.43%
2022/02/22	16	70.00	3.2	70.40	70.00	12.8	3,988	0.32%
2022/02/21	4	71.80	29	71.56	71.50	-25	4,158	-0.60%
2022/02/17	0	71.30	0	0.00	70.90	0	5,207	0.00%
2022/02/16	6	71.32	0	0.00	70.80	6	5,801	0.10%
2022/02/15	11	70.24	0.5	71.10	70.10	10.5	5,861	0.18%
2022/02/14	0.1	70.70	4	70.90	70.70	-3.9	5,953	-0.07%
2022/02/10	0	0.00	11	73.81	73.00	-11	6,225	-0.18%
2022/02/09	1	72.20	0	0.00	72.20	1	6,242	0.02%
2022/01/26	1	67.50	16	68.08	67.50	-15	6,444	-0.23%
2022/01/24	5	69.10	0	0.00	69.80	5	6,667	0.07%
2022/01/20	1	71.30	21	71.73	71.90	-20	6,844	-0.29%
2022/01/19	10	72.40	2	72.20	72.20	8	6,881	0.12%
2022/01/18	0	0.00	12	74.53	73.40	-12	6,994	-0.17%
2022/01/17	6	73.68	51	73.78	73.80	-45	7,053	-0.64%
2022/01/14	0	0.00	5	72.40	73.10	-5	7,114	-0.07%
2022/01/13	4	73.65	23	73.63	73.70	-19	7,171	-0.26%
2022/01/11	3	73.10	0	0.00	72.70	3	7,345	0.04%
2022/01/10	1	72.80	6	73.48	73.90	-5	7,484	-0.07%
2022/01/07	19	73.40	16	73.82	73.50	3	7,675	0.04%
2022/01/06	4	75.65	0	0.00	75.30	4	7,663	0.05%
2022/01/05	3	76.53	0	0.00	76.10	3	7,694	0.04%
2022/01/04	0	0.00	1	77.70	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	3	77.70	77.30	-3	7,732	-0.04%
2021/12/30	1	77.70	2	77.10	77.10	-1	7,817	-0.01%
2021/12/29	1	77.50	0	0.00	78.10	1	7,940	0.01%
2021/12/28	58	78.55	1	79.10	77.60	57	8,059	0.71%
2021/12/27	10	78.40	11	77.67	77.60	-1	8,168	-0.01%
2021/12/24	19	78.32	16	78.39	78.40	3	8,290	0.04%
2021/12/23	63	78.05	17	78.39	78.40	46	8,387	0.55%
2021/12/22	16	76.06	19	76.22	77.10	-3	8,527	-0.04%
2021/12/21	3	73.20	2	74.40	75.00	1	9,313	0.01%
2021/12/20	18	73.48	1	73.60	73.10	17	9,674	0.18%
2021/12/17	3	74.90	1	74.60	74.90	2	9,822	0.02%
2021/12/16	3	75.73	0	0.00	75.90	3	9,836	0.03%
2021/12/15	10	75.50	0	0.00	74.80	10	9,853	0.10%
2021/12/14	6	76.18	18	75.75	75.20	-12	9,905	-0.12%
2021/12/13	1	75.10	0	0.00	75.10	1	9,860	0.01%
2021/12/10	2	74.00	2	74.10	74.40	0	10,038	0.00%
2021/12/09	8	75.80	10	75.56	75.20	-2	10,000	-0.02%
2021/12/08	16	76.66	3	77.50	76.20	13	10,010	0.13%
2021/12/07	6	77.15	18	77.32	76.60	-12	10,001	-0.12%
2021/12/06	1	75.70	3	75.90	76.00	-2	10,060	-0.02%
2021/12/03	3	76.60	6	76.58	76.60	-3	10,082	-0.03%
2021/12/02	5	75.40	1	76.10	75.50	4	10,112	0.04%
2021/12/01	30	75.37	4	75.65	75.30	26	10,105	0.26%
2021/11/30	6	76.65	4	77.00	76.90	2	10,062	0.02%
2021/11/29	2	76.50	0	0.00	76.30	2	10,057	0.02%
2021/11/26	4	76.73	2	76.45	75.90	2	9,995	0.02%
2021/11/25	35	79.15	21	78.76	78.70	14	9,949	0.14%
2021/11/24	9	78.59	10	79.60	79.70	-1	9,979	-0.01%
2021/11/23	22	79.25	21	79.07	78.80	1	10,081	0.01%
2021/11/22	16	81.32	19	81.58	83.00	-3	9,931	-0.03%
2021/11/19	21	79.43	20	79.01	79.10	1	9,795	0.01%
2021/11/18	52	78.70	53	78.35	78.10	-1	9,812	-0.01%
2021/11/17	49	80.62	51.1	79.83	79.80	-2.1	9,727	-0.02%
2021/11/16	42	83.76	34.1	84.18	80.50	8	9,651	0.08%
2021/11/15	7.1	81.75	17	81.98	83.90	-9.9	8,911	-0.11%
2021/11/12	2	75.95	8	76.60	76.30	-6	8,640	-0.07%
2021/11/11	10	75.57	7	76.90	75.40	3	8,744	0.03%
2021/11/10	4	75.95	3	76.70	76.10	1	8,994	0.01%
2021/11/09	1	76.70	26	76.17	77.00	-25	9,006	-0.28%
2021/11/08	24	74.50	20	75.28	74.00	4	8,860	0.05%
2021/11/05	20	74.41	2	74.80	74.50	18	8,942	0.20%
2021/11/04	14	75.27	23	76.22	75.20	-9	8,981	-0.10%
2021/11/03	3	74.83	0	0.00	74.80	3	9,139	0.03%
2021/11/02	6	74.48	0	0.00	73.80	6	9,260	0.06%
2021/11/01	13	76.67	29	76.48	76.90	-16	9,253	-0.17%
2021/10/29	19	75.02	5.5	75.05	74.70	13.5	9,759	0.14%
2021/10/28	13.5	73.59	9	72.76	72.60	4.5	10,246	0.04%
2021/10/27	7	74.94	1	74.50	75.40	6	10,312	0.06%
2021/10/26	28	76.08	4	75.23	74.70	24	10,317	0.23%
2021/10/25	0	0.00	2	76.00	75.70	-2	10,226	-0.02%
2021/10/22	3	74.27	4	74.30	74.20	-1	10,271	-0.01%
2021/10/21	10	73.00	2	74.25	73.10	8	10,293	0.08%
2021/10/20	6	75.88	11	74.75	74.70	-5	10,274	-0.05%
2021/10/19	6	74.02	1	74.00	74.20	5	10,319	0.05%
2021/10/18	8	72.84	18	73.17	74.00	-10	10,566	-0.09%
2021/10/15	3	71.47	8	71.88	73.40	-5	10,569	-0.05%
2021/10/14	3	66.93	2	67.85	68.20	1	10,520	0.01%
2021/10/13	3.1	66.69	0	0.00	66.50	3.1	10,558	0.03%
2021/10/12	2.1	69.20	0	0.00	69.10	2.1	10,571	0.02%
2021/10/08	6	70.87	4	71.25	71.00	2	10,617	0.02%
2021/10/07	4	70.08	5	70.38	70.20	-1	10,683	-0.01%
2021/10/06	3	69.27	4	69.18	67.90	-1	11,044	-0.01%
2021/10/05	11	65.48	7	66.54	67.60	4	11,074	0.04%
2021/10/04	5	67.98	0	0.00	66.00	5	11,062	0.05%
2021/10/01	6	72.32	2	72.20	71.10	4	10,969	0.04%
2021/09/30	5	74.84	3	75.13	75.40	2	10,879	0.02%
2021/09/29	12	77.75	7	77.66	73.90	5	10,816	0.05%
2021/09/28	34	82.34	44	82.05	80.20	-10	10,680	-0.09%
2021/09/27	12	79.68	11	79.35	79.90	1	9,841	0.01%
2021/09/24	11	74.55	38	75.50	75.70	-27	9,525	-0.28%
2021/09/23	3	71.90	9	72.76	73.00	-6	9,417	-0.06%
2021/09/22	5	71.80	1	71.90	71.50	4	9,438	0.04%
2021/09/17	1	73.80	3	73.20	73.50	-2	9,470	-0.02%
2021/09/16	1	72.00	1	72.40	72.60	0	9,454	0.00%
2021/09/15	9	72.62	8	72.18	71.50	1	9,509	0.01%
2021/09/13	2	72.00	0	0.00	71.70	2	9,632	0.02%
2021/09/10	0	0.00	2	72.30	72.70	-2	9,877	-0.02%
2021/09/09	1	71.60	4	71.78	72.20	-3	10,071	-0.03%
2021/09/08	6	70.15	0	0.00	69.60	6	10,401	0.06%
2021/09/07	3	69.80	3	69.87	70.30	0	11,177	0.00%
2021/09/06	1	71.70	6	72.93	71.30	-5	11,699	-0.04%
2021/09/03	1	72.60	0	0.00	72.10	1	11,964	0.01%
2021/09/02	1	73.80	2	72.75	71.90	-1	12,347	-0.01%
2021/09/01	0	0.00	2.1	73.31	73.70	-2.1	12,590	-0.02%
2021/08/31	2	72.55	1	72.80	72.80	1	12,590	0.01%
2021/08/30	4	74.25	2	73.75	73.40	2	12,648	0.02%
2021/08/27	7	74.16	11	73.35	73.70	-4	12,604	-0.03%
2021/08/26	6	71.78	4.2	71.66	71.70	1.8	12,512	0.01%
2021/08/25	21	69.30	13	69.79	70.50	8	12,632	0.06%
2021/08/24	2	71.30	1	70.00	70.00	1	12,652	0.01%
2021/08/23	3	70.77	3	70.20	71.50	0	12,669	0.00%
2021/08/20	3.1	69.63	17	68.78	68.20	-13.9	12,712	-0.11%
2021/08/19	3	70.60	4	71.40	69.30	-1	12,867	-0.01%
2021/08/18	21.1	71.38	13	72.58	73.90	8.1	12,851	0.06%
2021/08/17	10	76.31	2	75.40	73.80	8	12,837	0.06%
2021/08/16	29.1	77.42	7	79.81	74.90	22.1	12,983	0.17%
2021/08/13	1	81.40	23	80.85	82.90	-22	12,988	-0.17%
2021/08/12	7	83.79	1	84.50	84.30	6	13,191	0.05%
2021/08/11	9	85.13	9	84.49	84.50	0	13,585	0.00%
2021/08/10	4.2	84.26	7	84.50	85.40	-2.8	13,665	-0.02%
2021/08/09	78	87.32	51	86.59	84.10	27	13,730	0.20%
2021/08/06	8	87.70	11	88.49	88.00	-3	13,816	-0.02%
2021/08/05	7	87.61	6	88.55	87.30	1	13,821	0.01%
2021/08/04	38	88.56	42	89.14	89.10	-4	14,081	-0.03%
2021/08/03	22	86.57	36	86.02	87.50	-14	13,658	-0.10%
2021/08/02	4	83.25	15.6	82.74	83.30	-11.6	13,151	-0.09%
2021/07/30	3	79.80	3	81.00	79.10	0	13,152	0.00%
2021/07/29	6	78.18	7	78.13	78.60	-1	13,389	-0.01%
2021/07/28	5	76.75	7	75.89	77.80	-2	13,621	-0.01%
2021/07/27	7	81.07	10	81.65	80.00	-3	13,719	-0.02%
2021/07/26	17	81.21	17	81.55	81.20	0	13,875	0.00%
2021/07/23	22	82.73	23.1	82.12	82.10	-1.1	13,994	-0.01%
2021/07/22	4	80.23	13	80.55	81.40	-9	13,930	-0.06%
2021/07/21	23	77.43	19	77.99	75.90	4	13,746	0.03%
2021/07/20	16.4	77.76	4	79.08	76.90	12.4	13,750	0.09%
2021/07/19	1.4	80.65	2	80.65	80.50	-0.6	13,833	0.00%
2021/07/16	0	0.00	1	82.00	81.40	-1	14,247	-0.01%
2021/07/15	7.1	81.60	0	0.00	81.70	7.1	14,505	0.05%
2021/07/14	5	83.52	2	82.45	82.50	3	14,695	0.02%
2021/07/13	32	87.73	28	84.93	83.70	4	14,884	0.03%
2021/07/12	3.1	84.39	1	83.10	83.20	2.1	14,678	0.01%
2021/07/09	6	83.55	6	84.48	84.50	0	14,692	0.00%
2021/07/08	9	83.30	8	84.89	83.20	1	14,792	0.01%
2021/07/07	4	83.03	1	82.80	82.80	3	14,932	0.02%
2021/07/06	6	83.43	6	84.82	83.00	0	15,022	0.00%
2021/07/05	9	85.02	22.1	84.36	85.10	-13.1	15,176	-0.09%
2021/07/02	2	81.10	1	80.90	82.00	1	15,175	0.01%
2021/07/01	14	81.01	22	82.13	80.70	-8	15,341	-0.05%
2021/06/30	13.1	81.11	1	81.80	81.50	12.1	15,632	0.08%
2021/06/29	4	83.35	0	0.00	82.80	4	15,724	0.03%
2021/06/28	2	82.70	1	84.80	84.80	1	16,256	0.01%
2021/06/25	0	0.00	5	83.78	82.70	-5	16,444	-0.03%
2021/06/24	3	83.57	8	83.48	83.50	-5	16,969	-0.03%
2021/06/23	3	84.47	6	84.52	84.80	-3	17,087	-0.02%
2021/06/22	10	82.90	48	82.69	83.00	-38	17,247	-0.22%
2021/06/21	33	83.05	17	82.85	82.40	16	17,979	0.09%
2021/06/18	5	88.10	9	87.67	87.60	-4	18,581	-0.02%
2021/06/17	29	89.58	16	88.46	88.90	13	18,730	0.07%
2021/06/16	42	89.70	50	90.06	88.90	-8	18,628	-0.04%
2021/06/15	56	86.65	13	87.75	86.20	43	18,381	0.23%
2021/06/11	5	83.20	17	82.93	82.60	-12	18,677	-0.06%
2021/06/10	17	81.02	15	81.33	82.50	2	18,508	0.01%
2021/06/09	6	80.68	12	79.28	80.30	-6	18,181	-0.03%
2021/06/08	1	76.30	1	76.80	77.00	0	17,994	0.00%
2021/06/07	3	77.50	4	77.50	76.40	-1	18,105	-0.01%
2021/06/03	5	76.64	3	76.93	76.80	2	18,237	0.01%
2021/06/02	8	77.16	2	76.25	76.10	6	18,457	0.03%
2021/06/01	1	79.40	10	80.19	79.50	-9	18,353	-0.05%
2021/05/28	11	81.86	7	82.03	80.90	4	18,411	0.02%
2021/05/27	18	80.99	8	80.88	81.30	10	18,468	0.05%
2021/05/26	3	78.27	6	79.43	80.00	-3	18,319	-0.02%
2021/05/25	19	80.93	17	79.96	78.50	2	18,359	0.01%
2021/05/24	5	77.60	8	77.65	78.20	-3	18,270	-0.02%
2021/05/21	7	75.49	58	75.16	75.50	-51	18,138	-0.28%
2021/05/20	79	74.56	23	74.30	74.00	56	18,249	0.31%
2021/05/19	19	76.61	28	76.41	78.60	-9	18,154	-0.05%
2021/05/18	10	71.15	9	70.83	71.80	1	18,103	0.01%
2021/05/17	5	68.50	1	67.90	66.50	4	18,788	0.02%
2021/05/14	10	71.59	18	72.51	73.80	-8	20,041	-0.04%
2021/05/13	1	65.40	2	67.10	68.10	-1	19,889	-0.01%
2021/05/12	12	68.95	9	68.08	65.70	3	19,943	0.02%
2021/05/11	1	71.40	13	71.42	70.00	-12	20,097	-0.06%
2021/05/10	3	72.33	1	71.40	71.40	2	20,196	0.01%
2021/05/07	19	72.55	16	71.81	72.10	3	20,804	0.01%
2021/05/06	11	72.85	7	73.49	73.50	4	20,847	0.02%
2021/05/05	9	69.74	10	71.45	70.20	-1	20,768	0.00%
2021/05/04	8	67.73	5	67.30	67.30	3	21,129	0.01%
2021/05/03	22	76.15	3	75.00	74.70	19	21,321	0.09%
2021/04/29	2	82.70	32	81.50	83.00	-30	21,377	-0.14%
2021/04/28	17	80.82	3	81.20	80.00	14	21,438	0.07%
2021/04/27	6	82.70	17	83.02	81.80	-11	21,401	-0.05%
2021/04/26	16	81.39	0	0.00	81.10	16	21,350	0.07%
2021/04/23	12	85.14	6	84.38	82.80	6	21,429	0.03%
2021/04/22	29	88.64	31	87.72	85.20	-2	21,344	-0.01%
2021/04/21	19	82.65	42	83.32	84.30	-23	20,986	-0.11%
2021/04/20	7	82.73	10	81.77	81.30	-3	20,862	-0.01%
2021/04/19	13	81.19	10.1	81.01	80.10	3	20,734	0.01%
2021/04/16	18	78.79	13	79.48	77.80	5	20,537	0.02%
2021/04/15	13	76.14	16	76.75	78.00	-3	20,348	-0.01%
2021/04/14	6	74.98	3	75.10	75.30	3	20,297	0.01%
2021/04/13	7	74.61	0	0.00	74.00	7	20,402	0.03%
2021/04/12	4	77.03	2	76.40	76.40	2	20,581	0.01%
2021/04/09	9	80.52	1	79.00	79.00	8	20,588	0.04%
2021/04/08	3	79.67	2	79.80	79.80	1	20,616	0.00%
2021/04/07	8	79.96	1	79.90	79.50	7	20,634	0.03%
2021/04/06	19.1	80.28	46	79.77	81.10	-26.9	20,773	-0.13%
2021/04/01	12	76.20	18	75.80	75.50	-6	21,171	-0.03%
2021/03/31	69	75.80	87	76.49	75.80	-18	21,598	-0.08%
2021/03/30	14	73.09	14	73.19	73.10	0	22,568	0.00%
2021/03/29	23	72.54	56	73.35	72.40	-33	22,798	-0.14%
2021/03/26	115	69.48	116	68.93	69.00	-1	22,533	0.00%	大買/大賣/
2021/03/25	9	70.10	17	69.68	68.00	-8	22,491	-0.04%
2021/03/24	74	70.69	75	70.78	70.20	-1	22,209	0.00%
2021/03/23	32	70.01	87	69.89	70.80	-55	21,339	-0.26%
2021/03/22	10	65.11	19	66.22	65.30	-9	20,493	-0.04%
2021/03/19	13	64.19	28	64.21	63.40	-15	20,159	-0.07%
2021/03/18	25	64.11	18	64.74	63.10	7	19,809	0.04%
2021/03/17	27	64.14	77	64.27	64.60	-50	19,342	-0.26%
2021/03/16	2	60.20	1	60.50	60.30	1	18,592	0.01%
2021/03/15	1	59.60	1	59.80	59.60	0	18,506	0.00%
2021/03/12	4	59.75	4	60.05	58.60	0	18,490	0.00%
2021/03/11	2	58.50	3	59.27	59.90	-1	18,523	-0.01%
2021/03/10	2	57.80	0	0.00	57.60	2	18,503	0.01%
2021/03/09	81	57.58	77	56.35	56.90	4	18,499	0.02%
2021/03/08	4	58.30	1	59.90	58.40	3	18,414	0.02%
2021/03/05	1	57.00	1	56.70	56.40	0	18,256	0.00%
2021/03/04	6	57.58	0	0.00	56.40	6	18,282	0.03%
2021/03/03	0	0.00	1	56.60	58.40	-1	18,247	-0.01%
2021/03/02	16	59.28	0	0.00	57.20	16	18,591	0.09%
2021/02/26	3	58.53	2	58.90	59.30	1	18,657	0.01%
2021/02/25	7	58.54	2	59.05	58.70	5	18,873	0.03%
2021/02/24	17	59.83	7	60.91	58.50	10	18,808	0.05%
2021/02/23	6	61.57	8	60.93	60.80	-2	18,742	-0.01%
2021/02/22	21	63.07	16	62.57	61.50	5	18,702	0.03%
2021/02/19	10	60.76	8	60.75	61.40	2	18,460	0.01%
2021/02/18	7	60.66	12	60.76	60.60	-5	18,605	-0.03%
2021/02/17	22	61.53	28	62.08	62.50	-6	19,117	-0.03%
2021/02/05	53	56.97	87	57.69	57.90	-34	18,671	-0.18%
2021/02/04	6	54.02	6	54.22	54.00	0	17,802	0.00%
2021/02/03	1	54.80	5	54.26	53.60	-4	17,791	-0.02%
2021/02/02	9	54.93	15	54.95	55.20	-6	17,572	-0.03%
2021/02/01	17	53.48	19	53.44	53.70	-2	17,009	-0.01%
2021/01/29	40	54.71	39	54.84	51.90	1	16,705	0.01%
2021/01/28	6	54.48	5	54.90	52.80	1	15,996	0.01%
2021/01/27	29	55.34	36	54.40	53.80	-7	15,772	-0.04%
2021/01/26	8	55.41	19	55.60	54.10	-11	15,546	-0.07%
2021/01/25	11	53.69	11	54.04	54.00	0	14,918	0.00%
2021/01/22	4	50.90	2	51.65	52.10	2	14,523	0.01%
2021/01/21	11	48.38	17	48.25	50.50	-6	14,213	-0.04%
2021/01/20	20	46.98	2	46.80	46.90	18	13,985	0.13%
2021/01/19	1	47.90	0	0.00	47.95	1	13,887	0.01%
2021/01/18	6	47.43	2	47.58	48.10	4	13,843	0.03%
2021/01/15	8	50.63	2	50.60	50.10	6	13,596	0.04%
2021/01/14	10	52.50	17	51.93	52.50	-7	13,422	-0.05%
2021/01/13	15	52.85	7	52.40	53.20	8	13,293	0.06%
2021/01/12	38	50.94	32	50.58	50.40	6	13,148	0.05%
2021/01/11	4	53.00	5	52.24	52.60	-1	12,997	-0.01%
2021/01/08	3	52.67	5	52.32	52.50	-2	12,869	-0.02%
2021/01/07	7	52.73	7	52.54	52.60	0	12,778	0.00%
2021/01/06	10	52.69	9	52.37	51.40	1	12,634	0.01%
2021/01/05	14	54.86	21	54.85	53.40	-7	12,302	-0.06%
2021/01/04	13	52.65	3	52.97	52.70	10	11,872	0.08%
2020/12/31	20	52.83	44	53.20	53.30	-24	11,712	-0.20%
2020/12/30	59	53.05	10	53.04	52.90	49	11,421	0.43%
2020/12/29	29	55.15	31	54.82	54.60	-2	11,222	-0.02%
2020/12/28	37	54.62	33	54.37	55.50	4	10,862	0.04%
2020/12/25	15	52.70	24	52.75	51.80	-9	10,069	-0.09%
2020/12/24	35	51.08	71	51.92	51.50	-36	9,435	-0.38%
2020/12/23	12	48.70	9	48.73	48.80	3	7,858	0.04%
2020/12/22	28	44.83	28	45.93	44.40	0	7,373	0.00%
2020/12/21	30	44.87	13	44.94	45.10	17	7,047	0.24%
2020/12/18	0	0.00	5	43.36	43.45	-5	6,902	-0.07%
2020/12/16	9	42.88	4	42.66	42.85	5	6,903	0.07%
2020/12/15	14	42.09	0	0.00	41.90	14	6,927	0.20%
2020/12/14	7	42.81	12	43.48	43.15	-5	7,004	-0.07%
2020/12/11	37	42.43	4	42.09	42.50	33	6,994	0.47%
2020/12/10	25	43.66	7	43.23	43.30	18	6,923	0.26%
2020/12/09	1	44.85	0	0.00	44.70	1	6,787	0.01%
2020/12/08	10	45.08	3	44.98	45.25	7	6,732	0.10%
2020/12/07	19	45.51	11	45.10	44.85	8	6,676	0.12%
2020/12/04	5	45.87	6	46.01	46.20	-1	6,565	-0.02%
2020/12/03	5	45.65	18	45.76	45.20	-13	6,440	-0.20%
2020/12/02	19	45.46	6	45.42	45.50	13	6,364	0.20%
2020/12/01	1	45.00	2	44.98	44.95	-1	6,252	-0.02%
2020/11/30	2	46.35	2	46.68	45.85	0	6,096	0.00%
2020/11/27	10	46.12	10	46.14	46.05	0	5,956	0.00%
2020/11/26	17	46.76	19	46.60	46.50	-2	5,867	-0.03%
2020/11/25	10	45.51	48	45.35	46.00	-38	5,354	-0.71%
2020/11/24	18	45.49	10	45.36	44.45	8	5,108	0.16%
2020/11/23	5	44.80	4	44.50	44.40	1	4,777	0.02%
2020/11/20	35	44.97	5	45.01	44.45	30	4,694	0.64%
2020/11/19	9	44.68	1	45.00	45.20	8	4,544	0.18%
2020/11/18	3	44.88	2	45.05	45.00	1	4,419	0.02%
2020/11/17	30	45.14	26	44.95	44.50	4	4,216	0.09%
2020/11/16	34	45.05	36	45.15	44.50	-2	3,939	-0.05%
2020/11/13	19	42.82	36	42.79	42.90	-17	3,069	-0.55%
2020/11/12	6	42.49	22	42.35	41.90	-16	2,611	-0.61%
2020/11/11	7	39.43	5	40.11	40.70	2	2,016	0.10%
2020/11/10	0	0.00	4	38.75	38.85	-4	1,876	-0.21%
2020/11/09	1	38.55	1	38.40	38.55	0	1,881	0.00%
2020/11/06	1	38.80	2	38.85	38.50	-1	1,890	-0.05%
2020/11/05	1	38.80	0	0.00	38.70	1	1,910	0.05%
2020/11/04	1	38.55	2	38.60	38.70	-1	1,921	-0.05%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/11/02	0	0.00	3	38.00	38.50	-3	1,988	-0.15%
2020/10/30	2	38.70	0	0.00	38.30	2	2,010	0.10%
2020/10/29	0	0.00	5	38.05	38.10	-5	2,038	-0.25%
2020/10/27	1	38.60	2	38.73	38.80	-1	2,088	-0.05%
2020/10/26	6	38.98	5	38.70	38.70	1	2,222	0.05%
2020/10/23	1	38.10	0	0.00	38.20	1	2,189	0.05%
2020/10/20	7	38.38	1	38.00	38.10	6	2,295	0.26%
2020/10/16	0	0.00	18	36.97	36.85	-18	2,296	-0.78%
2020/10/14	1	37.30	0	0.00	37.30	1	2,352	0.04%
2020/10/13	3	36.38	13	36.52	36.45	-10	2,382	-0.42%
2020/10/12	2	36.55	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.40	2	37.38	37.05	-1	2,412	-0.04%
2020/10/07	2	37.48	1	37.50	37.25	1	2,440	0.04%
2020/10/06	2	37.20	1	37.20	37.30	1	2,466	0.04%
2020/09/29	0	0.00	1	37.85	37.50	-1	2,631	-0.04%
2020/09/28	2	37.48	1	37.40	37.60	1	2,727	0.04%
2020/09/24	1	37.70	1	37.85	37.75	0	2,872	0.00%
2020/09/22	1	37.95	1	38.10	38.20	0	2,992	0.00%
2020/09/21	2	39.33	3	39.27	38.70	-1	3,083	-0.03%
2020/09/18	3	40.45	1	41.00	39.30	2	3,137	0.06%
2020/09/17	1	40.65	1	40.15	40.60	0	3,125	0.00%
2020/09/16	1	39.70	0	0.00	39.70	1	3,050	0.03%
2020/09/15	3	39.57	3	39.58	39.40	0	3,060	0.00%
2020/09/11	1	38.80	1	38.95	38.50	0	3,163	0.00%
2020/09/10	10	39.30	0	0.00	38.50	10	3,264	0.31%
2020/09/09	5	38.48	6	38.63	39.00	-1	3,282	-0.03%
2020/09/08	1	38.20	1	38.25	38.15	0	3,281	0.00%
2020/09/04	0	0.00	2	37.80	37.95	-2	3,412	-0.06%
2020/09/01	2	38.05	0	0.00	38.15	2	3,582	0.06%
2020/08/28	1	38.50	1	38.00	37.75	0	3,741	0.00%
2020/08/26	0	0.00	1	38.00	38.05	-1	3,815	-0.03%
2020/08/24	1	38.00	1	38.30	38.20	0	3,868	0.00%
2020/08/20	3	36.80	4	38.60	36.05	-1	4,025	-0.02%
2020/08/19	0	39.05	0	0.00	38.90	0	4,079	0.00%
2020/08/18	0	0.00	15	39.14	39.05	-15	4,106	-0.37%
2020/08/17	0	0.00	4	39.28	39.40	-4	4,145	-0.10%
2020/08/14	3	39.07	3	39.45	39.15	0	4,210	0.00%
2020/08/13	1	39.60	1	39.55	39.05	0	4,247	0.00%
2020/08/11	1	39.90	3	39.75	39.65	-2	4,471	-0.04%
2020/08/10	2	40.28	1	40.65	40.10	1	4,604	0.02%
2020/08/06	6	41.40	1	41.20	40.75	5	4,823	0.10%
2020/08/04	1	41.25	2	41.25	41.25	-1	5,361	-0.02%
2020/08/03	2	40.75	2	41.30	40.85	0	5,506	0.00%
2020/07/31	1	41.00	1	41.00	41.15	0	5,644	0.00%
2020/07/30	8	40.97	9	41.02	40.90	-1	5,952	-0.02%
2020/07/29	1	38.85	2	38.95	39.10	-1	6,042	-0.02%
2020/07/28	13	39.17	1	39.50	38.50	12	6,369	0.19%
2020/07/27	6	39.68	0	0.00	39.80	6	6,722	0.09%
2020/07/24	0	0.00	13	40.64	40.05	-13	6,856	-0.19%
2020/07/23	2	41.08	2	41.10	40.85	0	6,857	0.00%
2020/07/21	3	40.37	10	40.32	40.25	-7	6,835	-0.10%
2020/07/20	5	39.32	3	39.55	39.80	2	6,826	0.03%
2020/07/17	3	40.02	1	39.90	39.70	2	6,825	0.03%
2020/07/15	4	40.89	0	0.00	40.30	4	6,823	0.06%
2020/07/14	2	40.95	2	41.35	40.60	0	6,846	0.00%
2020/07/13	3	40.37	5	40.61	40.90	-2	6,834	-0.03%
2020/07/10	8	40.23	3	40.40	40.10	5	6,865	0.07%
2020/07/09	2	41.23	2	41.53	41.20	0	6,897	0.00%
2020/07/08	3	41.83	0	0.00	41.70	3	6,989	0.04%
2020/07/07	3	42.00	7	41.79	42.00	-4	6,965	-0.06%
2020/07/06	5	41.51	17	41.88	41.75	-12	6,931	-0.17%
2020/07/03	15	40.83	6	40.93	40.90	9	6,929	0.13%
2020/07/02	6	41.23	8	41.39	41.15	-2	6,967	-0.03%
2020/07/01	4	41.85	5	41.77	41.65	-1	6,887	-0.01%
2020/06/30	10	41.72	3	41.62	41.85	7	6,845	0.10%
2020/06/29	2	42.95	3	42.82	42.90	-1	6,765	-0.01%
2020/06/24	0	0.00	4	42.93	42.85	-4	6,669	-0.06%
2020/06/23	3	42.70	8	42.63	42.70	-5	6,670	-0.07%
2020/06/22	5	42.80	5	42.55	42.45	0	6,647	0.00%
2020/06/19	1	43.00	3	43.05	42.85	-2	6,669	-0.03%
2020/06/18	2	43.13	1	42.95	42.85	1	6,667	0.01%
2020/06/17	5	42.77	3	42.73	42.95	2	6,597	0.03%
2020/06/16	1	41.80	6	41.83	42.00	-5	6,551	-0.08%
2020/06/15	1	41.80	1	41.75	41.20	0	6,618	0.00%
2020/06/12	3	40.00	14	40.50	41.50	-11	6,634	-0.17%
2020/06/11	5	40.88	4	41.35	40.90	1	6,651	0.02%
2020/06/10	5	42.46	4	42.51	42.45	1	6,623	0.02%
2020/06/09	10	42.66	9	42.57	42.30	1	6,697	0.01%
2020/06/08	3	42.93	1	42.85	42.25	2	6,808	0.03%
2020/06/05	3	42.82	4	42.84	42.65	-1	6,766	-0.01%
2020/06/04	19	42.48	11	42.50	42.65	8	6,762	0.12%
2020/06/03	6	41.99	5	41.96	41.90	1	6,728	0.01%
2020/06/02	1	41.70	3	41.72	41.50	-2	6,800	-0.03%
2020/06/01	5	41.61	5	41.67	41.75	0	6,870	0.00%
2020/05/29	5	40.82	5	40.90	40.95	0	6,863	0.00%
2020/05/28	23	41.54	22	40.98	40.60	1	6,904	0.01%
2020/05/27	20	42.11	7	41.94	41.85	13	6,848	0.19%
2020/05/26	26	42.14	24	42.42	42.25	2	6,841	0.03%
2020/05/25	6	41.14	7	41.23	41.55	-1	6,753	-0.01%
2020/05/22	1	41.90	0	0.00	41.15	1	6,717	0.01%
2020/05/21	8	41.58	3	41.58	41.90	5	6,697	0.07%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	5	41.26	3	41.68	41.85	2	6,669	0.03%
2020/05/18	13	40.71	3	40.73	40.20	10	6,592	0.15%
2020/05/15	3	42.45	11	41.82	41.90	-8	6,449	-0.12%
2020/05/14	0	0.00	5	41.88	41.30	-5	6,348	-0.08%
2020/05/13	10	43.34	19	43.23	42.95	-9	6,213	-0.14%
2020/05/12	10	44.23	6	44.60	43.70	4	6,141	0.07%
2020/05/11	15	44.33	37	44.24	44.20	-22	5,978	-0.37%
2020/05/08	21	42.34	4	42.88	42.30	17	5,640	0.30%
2020/05/07	5	42.70	6	42.69	42.30	-1	5,486	-0.02%
2020/05/06	10	42.31	13	42.64	41.75	-3	5,362	-0.06%
2020/05/05	11	41.02	23	40.98	40.80	-12	5,071	-0.24%
2020/05/04	18	40.57	15	40.47	41.50	3	4,899	0.06%
2020/04/30	19	39.46	17	39.71	40.50	2	4,660	0.04%
2020/04/29	19	36.61	2	36.93	36.85	17	4,394	0.39%
2020/04/28	0	0.00	5	35.55	35.50	-5	4,387	-0.11%
2020/04/24	0	0.00	3	34.45	34.45	-3	4,447	-0.07%
2020/04/23	1	34.50	20	34.41	34.60	-19	4,462	-0.43%
2020/04/22	5	34.10	3	34.05	34.05	2	4,453	0.04%
2020/04/21	3	33.97	2	34.70	33.60	1	4,466	0.02%
2020/04/20	10	35.11	11	34.95	34.90	-1	4,514	-0.02%
2020/04/16	6	35.17	1	35.35	35.15	5	4,539	0.11%
2020/04/15	0	0.00	1	35.45	35.20	-1	4,612	-0.02%
2020/04/14	0	0.00	1	34.90	35.40	-1	4,612	-0.02%
2020/04/13	8	34.78	2	34.90	34.80	6	4,589	0.13%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/09	5	33.53	4	33.35	33.00	1	4,571	0.02%
2020/04/08	1	33.00	7	33.16	33.50	-6	4,574	-0.13%
2020/04/07	11	31.81	9	31.97	32.90	2	4,500	0.04%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/04/01	0	0.00	1	29.80	30.30	-1	4,431	-0.02%
2020/03/31	4	30.33	18	30.59	29.80	-14	4,456	-0.31%
2020/03/30	10	30.25	0	0.00	30.20	10	4,472	0.22%
2020/03/27	2	30.15	6	30.52	30.20	-4	4,543	-0.09%
2020/03/26	4	29.54	3	29.57	29.70	1	4,546	0.02%
2020/03/25	3	30.20	1	30.00	29.70	2	4,561	0.04%
2020/03/24	2	28.28	2	28.65	28.25	0	4,573	0.00%
2020/03/23	1	27.35	1	27.45	27.10	0	4,808	0.00%
2020/03/20	7	28.39	11	28.48	28.60	-4	5,173	-0.08%
2020/03/19	17	27.16	7	26.47	26.45	10	5,391	0.19%
2020/03/18	0	0.00	5	30.10	29.35	-5	5,436	-0.09%
2020/03/17	9	29.98	4	30.26	29.90	5	5,549	0.09%
2020/03/16	3	32.25	4	32.51	31.00	-1	5,561	-0.02%
2020/03/13	8	30.94	6	31.52	31.95	2	5,565	0.04%
2020/03/12	4	35.06	4	35.71	34.30	0	5,506	0.00%
2020/03/10	3	38.28	3	37.82	38.55	0	5,761	0.00%
2020/03/09	0	0.00	2	39.45	38.00	-2	5,901	-0.03%
2020/03/06	12	39.75	5	40.03	39.70	7	5,920	0.12%
2020/03/05	14	39.36	7	39.16	39.65	7	6,003	0.12%
2020/03/04	2	37.90	2	38.25	38.40	0	6,457	0.00%
2020/03/03	4	38.28	4	38.35	38.30	0	6,684	0.00%
2020/03/02	5	36.30	11	36.46	36.25	-6	6,716	-0.09%
2020/02/27	10	38.16	12	37.97	37.00	-2	6,860	-0.03%
2020/02/26	5	38.65	2	39.03	39.30	3	6,803	0.04%
2020/02/25	1	38.35	0	0.00	38.90	1	6,761	0.01%
2020/02/24	3	38.70	10	38.65	39.15	-7	6,759	-0.10%
2020/02/21	9	39.03	3	39.05	38.95	6	6,745	0.09%
2020/02/20	6	38.60	2	38.55	38.50	4	6,684	0.06%
2020/02/19	1	38.35	1	38.10	38.25	0	6,673	0.00%
2020/02/18	1	38.55	2	38.63	38.05	-1	6,686	-0.01%
2020/02/17	2	38.38	3	38.52	38.60	-1	6,701	-0.01%
2020/02/14	1	38.00	2	37.93	38.00	-1	6,672	-0.01%
2020/02/13	7	38.17	7	38.28	37.70	0	6,723	0.00%
2020/02/12	5	38.29	8	38.42	38.30	-3	6,714	-0.04%
2020/02/11	3	37.45	3	37.62	37.65	0	6,756	0.00%
2020/02/10	2	36.28	1	36.35	36.60	1	6,972	0.01%
2020/02/07	2	36.35	0	0.00	36.35	2	7,364	0.03%
2020/02/06	2	36.55	4	36.94	37.10	-2	7,746	-0.03%
2020/02/05	2	36.00	0	0.00	35.85	2	7,741	0.03%
2020/02/04	1	35.00	3	34.65	35.95	-2	7,703	-0.03%
2020/02/03	3	33.72	6	33.40	33.40	-3	7,678	-0.04%
2020/01/31	8	37.04	2	38.40	36.45	6	7,587	0.08%
2020/01/30	1	39.40	0	0.00	38.45	1	7,532	0.01%
2020/01/20	2	42.70	1	43.00	42.70	1	7,534	0.01%
2020/01/17	2	43.05	2	43.10	43.00	0	7,589	0.00%
2020/01/16	1	43.55	5	43.36	43.40	-4	7,662	-0.05%
2020/01/15	4	43.65	0	0.00	43.35	4	7,873	0.05%
2020/01/14	2	43.83	0	0.00	43.75	2	8,146	0.02%
2020/01/13	0	0.00	23	43.17	43.40	-23	8,108	-0.28%
2020/01/10	2	42.55	16	42.70	42.55	-14	8,078	-0.17%
2020/01/09	18	42.86	1	43.05	42.40	17	8,088	0.21%
2020/01/08	22	43.06	0	0.00	43.15	22	8,102	0.27%
2020/01/07	1	43.25	13	43.01	43.10	-12	8,246	-0.15%
2020/01/06	13	42.08	1	43.00	42.80	12	8,254	0.15%
2020/01/03	6	42.74	1	42.95	42.80	5	8,271	0.06%
2020/01/02	4	43.04	25	43.23	43.10	-21	8,253	-0.25%
2019/12/31	2	42.73	4	42.75	42.55	-2	8,331	-0.02%
2019/12/27	2	42.45	2	42.55	42.35	0	8,440	0.00%
2019/12/26	2	42.20	0	0.00	42.20	2	8,527	0.02%
2019/12/25	0	0.00	2	42.15	42.45	-2	8,590	-0.02%
2019/12/24	5	41.81	1	41.85	41.45	4	8,942	0.04%
2019/12/23	10	42.08	6	42.47	41.95	4	8,962	0.04%
2019/12/20	3	42.43	22	42.65	42.60	-19	9,107	-0.21%
2019/12/19	22	42.87	1	42.65	42.75	21	9,700	0.22%
2019/12/18	15	42.75	70	42.90	42.60	-55	10,083	-0.55%
2019/12/17	71	44.38	13	44.14	44.25	58	10,305	0.56%
2019/12/16	13	46.16	11	45.95	46.80	2	10,013	0.02%
2019/12/13	1	45.40	23	45.80	45.30	-22	9,961	-0.22%
2019/12/12	13	45.73	31	45.49	44.85	-18	10,269	-0.18%
2019/12/11	31	45.05	1	45.40	45.30	30	10,281	0.29%
2019/12/10	25	44.37	4	44.36	45.00	21	10,391	0.20%
2019/12/09	1	46.20	6	45.83	45.00	-5	10,420	-0.05%
2019/12/06	3	45.63	8	45.42	45.30	-5	10,519	-0.05%
2019/12/05	30	46.06	18	45.81	45.40	12	10,532	0.11%
2019/12/04	7	45.08	16	45.05	45.25	-9	10,426	-0.09%
2019/12/03	18	44.30	9	44.37	44.50	9	10,636	0.08%
2019/12/02	2	44.15	6	44.42	44.85	-4	10,677	-0.04%
2019/11/29	51	45.45	35	45.99	44.40	16	10,682	0.15%
2019/11/28	16	44.00	14	44.19	43.90	2	10,301	0.02%
2019/11/27	0	0.00	1	43.05	42.60	-1	10,422	-0.01%
2019/11/26	5	42.93	5	42.74	43.00	0	10,526	0.00%
2019/11/22	0	0.00	3	41.10	41.00	-3	11,289	-0.03%
2019/11/21	2	40.63	1	40.35	41.00	1	11,463	0.01%
2019/11/20	1	40.60	1	40.80	40.60	0	11,769	0.00%
2019/11/19	2	41.35	2	41.20	40.75	0	11,960	0.00%
2019/11/18	1	41.40	1	41.05	41.05	0	12,160	0.00%
2019/11/15	1	41.30	1	41.60	40.90	0	12,388	0.00%
2019/11/14	0	0.00	1	40.15	40.65	-1	12,744	-0.01%
2019/11/13	4	41.44	5	41.44	41.30	-1	12,941	-0.01%
2019/11/08	3	41.35	3	41.38	41.00	0	14,410	0.00%
2019/11/07	4	40.59	15	40.99	40.60	-11	14,552	-0.08%
2019/11/06	7	42.88	1	42.60	42.00	6	14,468	0.04%
2019/11/05	23	45.20	16	44.47	45.30	7	14,132	0.05%
2019/11/04	12	44.05	14	43.73	43.50	-2	13,749	-0.01%
2019/11/01	0	0.00	1	43.50	43.50	-1	13,691	-0.01%
2019/10/31	22	43.86	25	43.82	43.35	-3	13,704	-0.02%
2019/10/30	3	43.55	1	43.60	43.65	2	13,699	0.01%
2019/10/29	5	43.37	3	43.47	42.80	2	13,673	0.01%
2019/10/28	1	44.20	8	43.58	43.85	-7	13,617	-0.05%
2019/10/25	9	43.43	9	43.34	43.15	0	13,563	0.00%
2019/10/24	10	44.30	19	44.28	44.10	-9	13,517	-0.07%
2019/10/23	17	44.44	9	44.35	44.35	8	13,520	0.06%
2019/10/22	7	43.89	8	44.24	44.10	-1	13,312	-0.01%
2019/10/21	5	42.40	5	42.65	42.75	0	13,039	0.00%
2019/10/18	9	42.25	1	42.15	42.25	8	12,991	0.06%
2019/10/17	15	42.05	12	41.85	41.95	3	12,961	0.02%
2019/10/16	27	42.10	21	42.56	42.00	6	12,920	0.05%
2019/10/15	22	42.54	27	42.36	42.45	-5	12,807	-0.04%
2019/10/14	1	41.25	11	41.35	41.15	-10	12,605	-0.08%
2019/10/09	0	0.00	1	40.35	40.50	-1	12,511	-0.01%
2019/10/08	0	0.00	1	41.65	41.25	-1	12,425	-0.01%
2019/10/07	5	41.71	8	41.68	42.00	-3	12,362	-0.02%
2019/10/04	7	41.11	3	41.68	41.00	4	12,222	0.03%
2019/10/03	27	41.77	28	41.53	41.95	-1	12,128	-0.01%
2019/10/02	14	41.56	17	41.40	42.40	-3	12,070	-0.02%
2019/10/01	8	40.89	9	40.70	41.00	-1	11,963	-0.01%
2019/09/27	31	41.00	34	41.55	40.60	-3	11,886	-0.03%
2019/09/26	3	43.50	5	43.77	43.50	-2	11,505	-0.02%
2019/09/25	5	43.55	17	43.46	43.20	-12	11,442	-0.10%
2019/09/24	60	44.00	50	44.20	43.45	10	11,299	0.09%
2019/09/23	37	47.46	4	47.13	46.80	33	10,695	0.31%
2019/09/20	21	48.05	16	48.10	48.60	5	10,293	0.05%
2019/09/19	0	0.00	30	46.60	46.90	-30	9,803	-0.31%
2019/09/18	15	47.45	12	47.58	46.55	3	9,709	0.03%
2019/09/17	24	47.52	36	47.37	47.10	-12	9,484	-0.13%
2019/09/16	8	46.56	40	45.84	46.50	-32	9,039	-0.35%
2019/09/12	9	45.36	5	45.78	46.35	4	8,913	0.04%
2019/09/11	8	45.63	6	45.53	45.20	2	8,751	0.02%
2019/09/10	73	45.04	57	44.80	45.30	16	8,666	0.18%
2019/09/09	2	46.83	27	46.42	46.50	-25	8,491	-0.29%
2019/09/06	10	46.40	4	47.08	46.30	6	8,432	0.07%
2019/09/05	13	46.47	17	46.67	46.70	-4	8,273	-0.05%
2019/09/04	9	44.66	7	44.85	45.25	2	7,862	0.03%
2019/09/03	11	45.38	19	45.38	45.05	-8	7,723	-0.10%
2019/09/02	7	44.27	6	44.52	44.50	1	7,511	0.01%
2019/08/30	23	46.02	8	44.48	43.20	15	7,313	0.21%
2019/08/29	4	46.69	6	46.73	46.80	-2	6,927	-0.03%
2019/08/28	48	46.15	74	45.97	46.30	-26	6,709	-0.39%
2019/08/27	61	46.25	77	46.46	46.50	-16	6,414	-0.25%
2019/08/26	80	42.58	7	43.14	43.55	73	5,719	1.28%
2019/08/23	8	43.43	14	43.29	42.95	-6	5,531	-0.11%
2019/08/22	13	42.62	22	42.70	42.30	-9	5,193	-0.17%
2019/08/21	39	41.99	36	41.98	42.00	3	4,975	0.06%
2019/08/20	13	41.39	5	41.79	40.80	8	4,749	0.17%
2019/08/19	11	43.40	19	43.52	42.30	-8	4,500	-0.18%
2019/08/16	12	41.57	12	41.25	41.75	0	4,112	0.00%
2019/08/15	38	41.28	23	41.30	41.80	15	3,876	0.39%
2019/08/14	31	40.46	67	40.65	41.50	-36	3,444	-1.05%
2019/08/13	40	38.65	39	38.51	38.20	1	2,872	0.03%
2019/08/12	9	37.28	18	37.55	38.10	-9	2,255	-0.40%
2019/08/08	5	34.34	11	34.65	34.65	-6	2,010	-0.30%
2019/08/07	14	33.83	12	33.57	33.65	2	1,853	0.11%
2019/08/06	1	32.25	1	32.50	32.65	0	1,774	0.00%
2019/08/05	0	0.00	1	32.10	32.00	-1	1,759	-0.06%
2019/08/02	4	32.40	0	0.00	32.30	4	1,764	0.23%
2019/08/01	6	33.72	2	32.85	33.40	4	1,744	0.23%
2019/07/31	12	32.84	3	33.20	33.35	9	1,681	0.54%
2019/07/30	31	33.30	10	32.80	32.80	21	1,668	1.26%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/26	7	32.94	3	33.03	33.10	4	1,575	0.25%
2019/07/25	22	32.81	5	32.91	32.75	17	1,546	1.10%
2019/07/24	1	31.80	6	31.75	31.85	-5	1,474	-0.34%
2019/07/23	4	31.86	2	31.75	31.80	2	1,489	0.13%
2019/07/18	0	0.00	1	31.05	30.75	-1	1,492	-0.07%
2019/07/17	1	31.15	0	0.00	31.00	1	1,504	0.07%
2019/07/16	1	31.30	3	31.13	31.10	-2	1,542	-0.13%
2019/07/11	1	31.00	2	30.95	30.85	-1	1,647	-0.06%
2019/07/10	1	30.60	7	30.65	30.75	-6	1,765	-0.34%
2019/07/08	0	0.00	1	31.10	30.90	-1	1,820	-0.05%
2019/07/04	2	31.40	8	31.36	31.45	-6	1,864	-0.32%
2019/07/03	1	30.95	0	0.00	30.90	1	1,975	0.05%
2019/07/02	0	0.00	10	31.30	31.50	-10	2,063	-0.48%
2019/07/01	13	30.66	3	30.83	31.45	10	2,088	0.48%
2019/06/28	2	32.15	20	32.18	32.10	-18	2,361	-0.76%
2019/06/27	7	32.41	1	32.50	32.60	6	2,417	0.25%
2019/06/25	0	0.00	3	32.30	31.95	-3	2,505	-0.12%
2019/06/21	0	32.50	0	0.00	32.50	0	2,585	0.00%
2019/06/20	10	32.38	0	0.00	32.70	10	2,619	0.38%
2019/06/19	2	32.10	0	0.00	32.00	2	2,584	0.08%
2019/06/14	10	31.15	0	0.00	31.35	10	2,623	0.38%
2019/06/13	6	30.18	7	30.56	31.00	-1	2,623	-0.04%
2019/06/12	2	29.15	2	29.25	29.35	0	2,608	0.00%
2019/06/06	0	0.00	5	28.65	28.45	-5	2,638	-0.19%
2019/05/31	2	29.15	0	0.00	29.00	2	2,734	0.07%
2019/05/30	5	29.00	0	0.00	28.90	5	2,754	0.18%
2019/05/27	0	0.00	13	28.00	28.15	-13	3,286	-0.40%
2019/05/24	0	0.00	1	28.60	28.25	-1	3,344	-0.03%
2019/05/23	2	28.40	6	28.34	28.30	-4	3,368	-0.12%
2019/05/22	1	28.80	0	0.00	28.80	1	3,392	0.03%
2019/05/21	0	0.00	12	28.70	29.10	-12	3,435	-0.35%
2019/05/14	8	29.24	4	27.83	29.50	4	3,661	0.11%
2019/05/10	1	30.50	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	30.70	25	30.75	30.35	-24	3,760	-0.64%
2019/05/08	1	31.40	15	31.37	31.30	-14	3,748	-0.37%
2019/05/06	1	31.70	29	32.04	31.70	-28	3,817	-0.73%
2019/05/03	5	33.00	0	0.00	32.90	5	3,807	0.13%
2019/04/30	4	32.46	1	32.70	32.80	3	3,854	0.08%
2019/04/29	15	33.50	0	0.00	33.00	15	3,914	0.38%
2019/04/26	5	34.20	4	34.00	34.00	1	3,924	0.03%
2019/04/25	15	34.68	0	0.00	34.60	15	3,952	0.38%
2019/04/23	12	34.16	0	0.00	34.40	12	4,004	0.30%
2019/04/22	5	34.70	15	34.86	34.55	-10	4,007	-0.25%
2019/04/19	3	34.95	0	0.00	34.90	3	4,037	0.07%
2019/04/18	10	35.10	4	34.69	33.85	6	4,000	0.15%
2019/04/17	15	34.54	5	34.58	34.50	10	3,983	0.25%
2019/04/16	17	34.61	7	34.76	34.90	10	4,021	0.25%
2019/04/15	1	33.95	5	33.50	33.75	-4	3,935	-0.10%
2019/04/12	1	33.25	2	33.38	32.80	-1	3,916	-0.03%
2019/04/11	3	33.18	5	33.30	33.15	-2	3,913	-0.05%
2019/04/10	3	34.20	3	33.90	33.85	0	3,898	0.00%
2019/04/09	2	34.65	7	34.88	34.35	-5	3,879	-0.13%
2019/04/08	6	33.83	7	33.75	34.00	-1	3,761	-0.03%
2019/04/03	57	34.52	23	34.59	34.60	34	3,670	0.93%
2019/04/02	31	35.07	8	35.16	34.55	23	3,618	0.64%
2019/04/01	12	33.39	16	33.37	33.40	-4	3,357	-0.12%
2019/03/29	9	33.29	10	33.22	33.30	-1	3,274	-0.03%
2019/03/27	1	32.65	9	32.72	32.70	-8	3,173	-0.25%
2019/03/26	5	32.00	4	31.99	31.85	1	3,124	0.03%
2019/03/25	9	31.92	1	31.80	31.95	8	3,122	0.26%
2019/03/21	1	32.15	1	32.20	32.15	0	3,059	0.00%
2019/03/19	2	32.60	17	32.34	32.20	-15	3,165	-0.47%
2019/03/18	0	0.00	3	32.40	32.50	-3	3,114	-0.10%
2019/03/15	4	31.75	1	31.85	31.75	3	3,052	0.10%
2019/03/14	0	30.75	1	30.90	30.75	-1	3,083	-0.03%
2019/03/13	0	30.60	2	30.80	30.80	-2	3,133	-0.06%
2019/03/08	2	31.05	1	30.95	31.05	1	3,320	0.03%
2019/03/07	0	0.00	1	31.40	31.30	-1	3,361	-0.03%
2019/03/06	2	31.35	1	31.45	31.30	1	3,401	0.03%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.15	1	32.00	32.00	0	3,417	0.00%
2019/02/27	2	31.98	0	0.00	32.50	2	3,436	0.06%
2019/02/26	25	32.65	23	32.78	32.55	2	3,339	0.06%
2019/02/25	0	31.15	1	30.65	31.20	-1	2,972	-0.03%
2019/02/22	1	30.40	0	0.00	30.30	1	2,923	0.03%
2019/02/20	1	30.85	0	0.00	30.75	1	2,971	0.03%
2019/02/19	5	30.55	7	30.79	30.60	-2	2,943	-0.07%
2019/02/18	11	30.93	6	30.84	30.70	5	2,941	0.17%
2019/02/15	4	30.84	3	30.80	31.00	1	2,918	0.03%
2019/02/14	2	30.53	2	30.88	31.20	0	2,878	0.00%
2019/02/13	1	30.10	0	0.00	30.20	1	2,851	0.04%
2019/02/12	0	0.00	3	30.15	30.60	-3	2,821	-0.11%
2019/02/11	1	31.15	2	30.45	30.70	-1	2,757	-0.04%
2019/01/28	3	30.08	1	30.15	30.15	2	2,676	0.07%
2019/01/24	2	29.33	0	0.00	29.30	2	2,658	0.08%
2019/01/23	2	29.58	0	0.00	29.55	2	2,654	0.08%
2019/01/22	14	29.92	14	29.96	30.00	0	2,639	0.00%
2019/01/21	7	30.33	6	30.26	30.05	1	2,591	0.04%
2019/01/18	5	29.66	3	29.33	29.30	2	2,512	0.08%
2019/01/17	0	0.00	1	29.40	29.15	-1	2,491	-0.04%
2019/01/16	0	0.00	4	29.15	29.55	-4	2,448	-0.16%
2019/01/15	4	28.20	0	0.00	28.15	4	2,341	0.17%
2019/01/11	1	28.30	1	28.30	28.30	0	2,327	0.00%
2019/01/10	0	0.00	1	27.95	28.00	-1	2,258	-0.04%
2019/01/09	0	0.00	1	27.90	27.85	-1	2,264	-0.04%
2019/01/07	1	26.40	0	0.00	27.30	1	2,172	0.05%
2019/01/02	2	27.80	0	0.00	27.55	2	2,192	0.09%
2018/12/26	5	29.45	5	28.70	28.25	0	2,194	0.00%
2018/12/25	0	0.00	1	29.10	29.10	-1	2,183	-0.05%
2018/12/24	11	29.55	10	29.68	29.85	1	2,183	0.05%
2018/12/22	0	0.00	5	28.50	29.20	-5	2,119	-0.24%
2018/12/21	5	28.40	0	0.00	28.40	5	2,135	0.23%
2018/12/20	6	29.01	5	28.50	28.30	1	2,195	0.05%
2018/12/13	5	29.85	5	29.55	29.15	0	2,214	0.00%
2018/12/12	9	29.67	17	29.89	30.00	-8	2,202	-0.36%
2018/12/10	0	0.00	18	27.58	27.70	-18	2,176	-0.83%
2018/12/07	23	28.22	18	27.95	28.20	5	2,176	0.23%
2018/12/06	22	29.85	17	29.07	29.10	5	2,101	0.24%
2018/12/05	11	30.93	5	30.60	30.70	6	2,055	0.29%
2018/12/04	11	30.89	20	30.93	31.95	-9	2,034	-0.44%
2018/12/03	5	30.40	15	31.10	30.90	-10	1,987	-0.50%
2018/11/29	8	30.04	2	30.00	29.60	6	1,891	0.32%
2018/11/22	0	0.00	20	28.80	28.00	-20	1,724	-1.16%
2018/11/21	0	0.00	1	28.10	28.30	-1	1,742	-0.06%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/11/19	2	28.60	2	28.70	29.00	0	1,710	0.00%
2018/11/16	0	0.00	1	27.85	27.85	-1	1,652	-0.06%
2018/11/15	1	27.50	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	28.05	1	27.70	27.70	0	1,647	0.00%
2018/11/12	0	0.00	1	28.70	28.35	-1	1,689	-0.06%
2018/11/07	0	0.00	10	27.00	27.20	-10	1,643	-0.61%
2018/11/06	10	27.30	0	0.00	26.70	10	1,720	0.58%
2018/11/02	0	0.00	4	27.01	27.15	-4	1,795	-0.22%
2018/11/01	0	0.00	2	25.85	26.00	-2	1,743	-0.11%
2018/10/31	1	24.75	0	0.00	25.45	1	1,740	0.06%
2018/10/30	1	23.85	0	0.00	23.90	1	1,733	0.06%
2018/10/29	1	24.00	1	24.05	23.95	0	1,746	0.00%
2018/10/25	0	0.00	28	24.57	24.05	-28	1,820	-1.54%
2018/10/24	0	0.00	1	25.30	25.45	-1	1,826	-0.05%
2018/10/17	10	27.05	10	27.18	26.20	0	1,908	0.00%
2018/10/16	0	0.00	2	26.20	25.90	-2	1,909	-0.10%
2018/10/12	7	23.45	7	24.00	25.60	0	1,912	0.00%
2018/10/11	2	25.75	14	25.93	25.75	-12	1,897	-0.63%
2018/10/09	0	0.00	12	28.73	28.60	-12	1,890	-0.63%
2018/10/08	1	28.90	1	28.85	29.10	0	1,885	0.00%
2018/10/05	3	29.45	6	30.71	29.30	-3	1,896	-0.16%
2018/10/04	0	0.00	2	31.60	31.25	-2	1,879	-0.11%
2018/10/02	3	32.07	0	0.00	31.90	3	1,892	0.16%
2018/10/01	11	32.55	0	0.00	32.45	11	1,906	0.58%
2018/09/28	14	32.14	3	32.10	31.90	11	1,948	0.56%
2018/09/27	5	32.05	1	32.15	31.85	4	1,955	0.20%
2018/09/20	4	32.26	0	0.00	31.40	4	2,000	0.20%
2018/09/19	2	33.03	1	33.20	32.60	1	2,034	0.05%
2018/09/18	1	31.85	0	0.00	32.00	1	1,990	0.05%
2018/09/14	2	30.50	5	31.71	32.80	-3	2,040	-0.15%
2018/09/13	0	0.00	1	29.60	30.25	-1	1,972	-0.05%
2018/09/12	1	29.35	0	0.00	29.35	1	1,973	0.05%
2018/09/11	0	0.00	1	29.30	29.35	-1	1,986	-0.05%
2018/09/10	1	28.90	2	29.40	28.40	-1	2,006	-0.05%
2018/09/07	2	31.30	0	0.00	30.60	2	1,997	0.10%
2018/09/05	4	33.05	0	0.00	32.70	4	2,066	0.19%
2018/09/04	1	32.20	0	0.00	32.25	1	2,247	0.04%
2018/08/28	0	0.00	1	32.65	33.30	-1	2,399	-0.04%
2018/08/21	0	0.00	20	31.53	31.60	-20	2,546	-0.79%
2018/08/20	1	32.00	2	32.18	31.80	-1	2,565	-0.04%
2018/08/17	0	0.00	2	33.50	33.40	-2	2,584	-0.08%
2018/08/15	0	0.00	1	32.75	32.80	-1	2,621	-0.04%
2018/08/13	5	34.23	0	0.00	32.60	5	2,627	0.19%
2018/08/10	4	36.78	8	35.90	35.80	-4	2,563	-0.16%
2018/08/08	2	37.90	10	37.90	37.70	-8	2,558	-0.31%
2018/08/07	8	37.95	0	0.00	37.85	8	2,579	0.31%
2018/08/03	1	38.25	0	0.00	38.20	1	2,602	0.04%
2018/08/01	0	0.00	3	39.27	39.00	-3	2,603	-0.12%
2018/07/31	1	38.65	3	38.65	38.65	-2	2,586	-0.08%
2018/07/25	7	38.00	2	38.00	37.85	5	2,622	0.19%
2018/07/23	1	37.40	0	0.00	37.30	1	2,596	0.04%
2018/07/19	2	37.60	0	0.00	37.60	2	2,629	0.08%
2018/07/17	2	38.00	0	0.00	38.00	2	2,771	0.07%
2018/07/13	1	38.05	1	37.70	37.70	0	2,812	0.00%
2018/07/12	1	37.60	1	37.40	37.55	0	2,835	0.00%
2018/07/11	1	37.35	0	0.00	37.35	1	2,875	0.03%
2018/07/10	2	37.90	0	0.00	37.75	2	2,944	0.07%
2018/07/09	0	0.00	7	38.21	37.80	-7	3,295	-0.21%
2018/07/06	0	0.00	2	38.00	38.00	-2	3,328	-0.06%
2018/07/05	3	37.62	1	37.95	37.20	2	3,292	0.06%
2018/07/04	1	37.35	0	0.00	37.30	1	3,275	0.03%
2018/07/03	0	0.00	1	38.30	37.60	-1	3,303	-0.03%
2018/06/29	3	37.67	5	37.65	37.60	-2	3,293	-0.06%
2018/06/28	2	40.25	1	40.00	40.00	1	3,311	0.03%
2018/06/27	3	40.55	1	40.55	40.35	2	3,296	0.06%
2018/06/26	1	40.15	0	0.00	40.20	1	3,309	0.03%
2018/06/25	0	0.00	1	42.00	41.25	-1	3,337	-0.03%
2018/06/21	0	0.00	1	41.55	41.40	-1	3,325	-0.03%
2018/06/20	3	40.75	1	41.90	40.85	2	3,344	0.06%
2018/06/19	1	41.80	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	2	42.35	42.25	-2	3,341	-0.06%
2018/06/14	1	41.85	0	0.00	41.65	1	3,314	0.03%
2018/06/12	62	42.75	69	42.88	42.20	-7	3,249	-0.22%
2018/06/11	0	0.00	5	41.10	41.50	-5	3,079	-0.16%
2018/06/08	3	40.38	1	40.70	40.60	2	3,144	0.06%
2018/06/07	6	40.95	7	40.91	40.65	-1	3,184	-0.03%
2018/06/05	2	40.30	1	40.95	40.05	1	3,324	0.03%
2018/06/04	1	40.35	4	40.55	40.30	-3	3,317	-0.09%
2018/06/01	0	0.00	2	40.05	39.85	-2	3,321	-0.06%
2018/05/31	1	39.85	20	40.20	39.85	-19	3,334	-0.57%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/28	3	39.38	0	0.00	39.10	3	3,434	0.09%
2018/05/25	2	39.23	1	39.90	39.20	1	3,448	0.03%
2018/05/24	2	39.60	0	0.00	39.55	2	3,460	0.06%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/17	20	39.10	2	39.28	39.25	18	3,513	0.51%
2018/05/11	0	0.00	1	38.90	38.50	-1	3,703	-0.03%
2018/05/10	2	39.05	1	39.35	39.05	1	3,711	0.03%
2018/05/08	1	37.65	0	0.00	37.85	1	3,789	0.03%
2018/05/07	1	38.25	0	0.00	37.95	1	3,852	0.03%
2018/05/03	1	38.30	0	0.00	38.15	1	4,055	0.02%
2018/04/25	2	39.95	1	39.55	39.90	1	4,308	0.02%
2018/04/24	1	40.00	10	41.15	39.55	-9	4,371	-0.21%
2018/04/23	3	42.38	2	41.30	41.25	1	4,359	0.02%
2018/04/20	7	42.70	1	42.80	43.10	6	4,368	0.14%
2018/04/19	4	43.21	1	43.10	43.10	3	4,430	0.07%
2018/04/18	0	0.00	50	42.88	42.85	-50	4,569	-1.09%
2018/04/17	30	43.03	2	43.60	42.65	28	4,625	0.61%
2018/04/16	20	43.40	0	0.00	43.40	20	4,656	0.43%
2018/04/13	108	44.19	117	44.19	43.95	-9	4,860	-0.19%	大買/大賣/
2018/04/12	2.2	41.65	4	42.03	42.30	-1.8	5,110	-0.04%
2018/04/10	11	41.49	0	0.00	41.00	11	5,359	0.21%
2018/04/09	0	0.00	3	41.35	41.30	-3	5,461	-0.05%
2018/04/03	2	42.55	0	0.00	42.50	2	5,469	0.04%
2018/04/02	3	43.75	11	43.55	43.15	-8	5,508	-0.15%
2018/03/31	20	43.64	20	43.48	43.35	0	5,627	0.00%
2018/03/30	3	43.13	18	43.21	43.15	-15	5,713	-0.26%
2018/03/29	85	43.26	14	43.11	43.05	71	5,768	1.23%
2018/03/28	7	43.12	1	43.05	43.05	6	5,779	0.10%
2018/03/27	1	42.45	12	42.83	42.60	-11	5,873	-0.19%
2018/03/23	7	41.34	0	0.00	41.20	7	5,934	0.12%
2018/03/21	4	42.78	1	42.90	42.55	3	6,059	0.05%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/16	1	42.55	0	0.00	42.45	1	6,222	0.02%
2018/03/15	13	42.92	3	42.97	42.95	10	6,249	0.16%
2018/03/14	10	43.55	13	43.52	43.25	-3	6,329	-0.05%
2018/03/13	1	43.10	2	43.53	43.55	-1	6,380	-0.02%
2018/03/12	2	43.33	2	43.45	43.25	0	6,518	0.00%
2018/03/09	7	43.24	10	43.25	43.20	-3	6,528	-0.05%
2018/03/07	0	0.00	8	42.50	42.45	-8	6,481	-0.12%
2018/03/06	11	42.93	17	42.36	42.20	-6	6,567	-0.09%
2018/03/05	4	43.08	13	43.56	42.35	-9	6,667	-0.13%
2018/03/02	8	43.41	8.2	43.41	43.20	-0.2	6,704	0.00%
2018/03/01	12	42.50	40	43.27	43.30	-28	6,668	-0.42%
2018/02/27	22	42.45	4	43.18	42.40	18	6,750	0.27%
2018/02/26	6	42.41	17	42.01	42.35	-11	6,778	-0.16%
2018/02/23	8	41.75	1	41.65	41.60	7	6,778	0.10%
2018/02/22	8	41.54	3	41.87	41.45	5	6,832	0.07%
2018/02/21	0	0.00	3	40.37	40.80	-3	6,834	-0.04%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/09	2	38.10	1	37.80	39.45	1	6,936	0.01%
2018/02/08	10	40.30	0	0.00	39.80	10	6,955	0.14%
2018/02/07	9	41.19	4	41.68	41.30	5	7,144	0.07%
2018/02/06	11	41.54	38	42.26	40.50	-27	7,439	-0.36%
2018/02/05	0	0.00	4	43.26	43.70	-4	7,371	-0.05%
2018/02/02	5	43.40	0	0.00	43.25	5	7,397	0.07%
2018/02/01	10	43.83	11	44.30	43.60	-1	7,484	-0.01%
2018/01/31	17	43.73	6	43.93	44.05	11	7,600	0.14%
2018/01/30	8	43.81	7	44.22	43.65	1	7,710	0.01%
2018/01/29	14	43.91	31	44.23	43.60	-17	7,968	-0.21%
2018/01/26	5	43.21	14	43.46	43.10	-9	7,980	-0.11%
2018/01/25	13	43.18	29	42.99	43.05	-16	8,232	-0.19%
2018/01/24	2	41.85	5	42.00	41.85	-3	8,277	-0.04%
2018/01/23	9	42.16	5	42.32	42.15	4	8,480	0.05%
2018/01/22	4	41.96	0	0.00	41.90	4	8,993	0.04%
2018/01/19	4	42.03	0	0.00	41.70	4	9,081	0.04%
2018/01/18	23	43.04	10	43.41	42.50	13	9,067	0.14%
2018/01/17	13	42.58	33	42.66	42.45	-20	9,108	-0.22%
2018/01/16	12	43.28	11	43.41	43.10	1	9,125	0.01%
2018/01/15	7	44.55	4	44.43	44.00	3	9,125	0.03%
2018/01/12	126	44.57	109	43.58	44.60	17	9,108	0.19%	大買/大賣/
2018/01/11	5	43.83	7	44.16	43.35	-2	9,218	-0.02%
2018/01/10	5	43.95	10	44.37	43.65	-5	9,373	-0.05%
2018/01/09	19	44.38	37	44.11	44.05	-18	9,536	-0.19%
2018/01/08	33	44.98	284	45.56	44.90	-251	9,404	-2.67%	大賣/鉅額交易
2018/01/05	41	42.92	32	42.84	42.80	9	8,875	0.10%
2018/01/04	6	41.46	1	41.25	41.40	5	8,731	0.06%
2018/01/03	19	42.30	13	42.14	41.75	6	8,915	0.07%
2018/01/02	0	0.00	5	41.22	41.10	-5	9,051	-0.06%