元翎 (4564)-台新-高雄券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
22.00
漲跌
▼0.75
漲幅
-3.30%
成交量
411張
產業
上市電機機械類股
219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

元翎 (4564)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/13	17	22.17	0	0.00	22.00	17	465	3.66%
2024/12/12	1	23.00	0	0.00	22.75	1	467	0.21%
2024/12/09	0.2	21.90	0	0.00	21.70	0.2	536	0.04%
2024/11/20	0	0.00	3	22.05	21.95	-3	1,131	-0.27%
2024/11/14	2	22.00	0	0.00	21.85	2	1,296	0.15%
2024/11/13	0.3	22.85	2	22.95	22.70	-1.7	1,317	-0.13%
2024/11/07	0	0.00	1	23.05	23.15	-1	1,515	-0.07%
2024/11/05	0	23.23	0	0.00	22.95	0	1,723	0.00%
2024/11/04	0	23.05	0	0.00	22.80	0	1,828	0.00%
2024/10/30	2	23.00	0	0.00	22.85	2	2,217	0.09%
2024/10/29	2	22.65	0	0.00	22.65	2	2,322	0.09%
2024/10/21	0.1	23.15	0	0.00	23.15	0.1	2,816	0.00%
2024/10/17	1	23.35	0	0.00	23.25	1	2,851	0.04%
2024/10/16	0	0.00	1	23.00	23.05	-1	2,878	-0.03%
2024/10/14	0	0.00	2	23.00	22.75	-2	2,893	-0.07%
2024/10/08	1	23.90	1	24.10	23.85	0	2,875	0.00%
2024/10/07	0	0.00	0.1	24.25	24.20	-0.1	2,893	0.00%
2024/10/04	0.1	24.05	0	0.00	23.90	0.1	2,923	0.00%
2024/10/01	0.1	24.45	0	0.00	24.30	0.1	2,934	0.00%
2024/09/25	1	25.40	0	0.00	25.10	1	2,926	0.03%
2024/09/24	0	0.00	1	24.95	24.90	-1	2,918	-0.03%
2024/09/23	1	25.10	0	0.00	24.85	1	2,912	0.03%
2024/09/20	0	0.00	2	25.15	25.15	-2	2,907	-0.07%
2024/09/19	1	24.30	0	0.00	24.45	1	2,894	0.03%
2024/09/13	0	24.25	0	0.00	24.15	0	2,909	0.00%
2024/09/11	0.1	23.95	0	0.00	23.60	0.1	2,904	0.00%
2024/09/10	4	24.83	12	24.88	24.00	-8	2,890	-0.28%
2024/09/09	0	0.00	1	25.50	26.15	-1	2,832	-0.04%
2024/09/06	1	26.10	1	26.40	26.30	0	2,823	0.00%
2024/09/05	1	26.70	1	26.90	25.90	0	2,811	0.00%
2024/09/04	2	25.70	4	25.75	25.75	-2	2,791	-0.07%
2024/09/03	6	26.83	50	27.33	26.75	-44	2,754	-1.60%
2024/09/02	38	27.77	4	28.01	27.30	34	2,727	1.25%
2024/08/30	3	27.05	1	27.25	26.40	2	2,634	0.08%
2024/08/29	20	27.35	0	0.00	27.10	20	2,634	0.76%
2024/08/28	3	27.25	2	27.30	26.90	1	2,601	0.04%
2024/08/27	16	27.43	12	27.38	27.30	4	2,575	0.16%
2024/08/26	16.1	27.68	26	27.92	27.35	-9.9	2,539	-0.39%
2024/08/23	0	0.00	1	25.25	25.95	-1	2,384	-0.04%
2024/08/22	1	25.50	2	25.83	25.50	-1	2,398	-0.04%
2024/08/21	1	26.15	5	26.30	25.95	-4	2,393	-0.17%
2024/08/20	4	26.71	2	26.75	26.55	2	2,360	0.08%
2024/08/19	15	26.78	1	26.60	26.35	14	2,331	0.60%
2024/08/16	3	26.80	5	26.68	27.00	-2	2,296	-0.09%
2024/08/15	8	26.16	9	26.31	26.10	-1	2,258	-0.04%
2024/08/14	4	26.31	24	26.17	26.25	-20	2,246	-0.89%
2024/08/13	9	26.31	1	26.50	26.30	8	2,232	0.36%
2024/08/12	29	26.67	12	26.38	26.25	17	2,201	0.77%
2024/08/09	12	26.27	16	26.62	25.85	-4	2,152	-0.19%
2024/08/08	18	26.64	6	26.40	26.05	12	2,057	0.58%
2024/08/07	8	25.93	9.1	26.24	26.75	-1.1	1,937	-0.05%
2024/08/06	30	24.16	33	23.53	24.35	-3	1,857	-0.16%
2024/08/05	6	25.75	6	25.65	25.35	0	1,763	0.00%
2024/08/02	57	28.78	106	28.55	28.15	-49	1,738	-2.82%	大賣/
2024/08/01	24	27.34	33	27.28	27.30	-9	1,438	-0.63%
2024/07/31	46	26.75	16	27.88	26.60	30	1,324	2.27%
2024/07/30	30	27.88	113.2	26.67	27.50	-83.2	1,210	-6.87%	大賣/
2024/07/29	111	26.24	0	0.00	26.30	111	984	11.28%	大買/鉅額交易
2024/07/26	6	25.02	11	25.37	25.60	-5	917	-0.54%
2024/07/23	0	0.00	1	24.30	24.15	-1	861	-0.12%
2024/07/19	1	24.50	0	0.00	23.95	1	850	0.12%
2024/07/18	3	24.93	1	24.80	24.75	2	839	0.24%
2024/07/15	1	24.85	0	0.00	24.90	1	809	0.12%
2024/07/12	2	24.65	2	24.60	24.50	0	799	0.00%
2024/07/11	0	24.70	0	0.00	24.45	0	798	0.00%
2024/07/10	0	0.00	1	25.00	24.55	-1	812	-0.12%
2024/07/09	0	0.00	2	24.65	24.90	-2	810	-0.25%
2024/07/08	14	24.91	2	24.80	25.00	12	796	1.51%
2024/07/05	0.1	24.35	1	24.40	24.40	-1	772	-0.12%
2024/07/02	5	23.50	1	23.50	23.50	4	766	0.52%
2024/07/01	0	23.80	0	0.00	23.70	0	772	0.00%
2024/06/27	0	0.00	3	24.00	23.90	-3	778	-0.39%
2024/06/26	2	24.23	1	24.10	24.05	1	780	0.13%
2024/06/25	0	23.95	1	24.20	24.25	-1	783	-0.13%
2024/06/24	3.2	23.89	2	23.90	23.95	1.2	790	0.15%
2024/06/21	1	24.00	0	0.00	24.00	1	791	0.13%
2024/06/19	0.2	23.50	0	0.00	23.20	0.2	778	0.03%
2024/06/12	1	23.25	0	0.00	23.20	1	776	0.13%
2024/06/11	2	23.65	0	0.00	23.45	2	774	0.26%
2024/06/05	1	24.30	0	0.00	24.35	1	761	0.13%
2024/06/04	1	24.50	3	25.20	24.50	-2	775	-0.26%
2024/05/31	2	24.30	0	0.00	24.25	2	800	0.25%
2024/05/30	1	24.45	0	0.00	24.20	1	801	0.12%
2024/05/29	4	24.69	0	0.00	24.80	4	801	0.50%
2024/05/28	1	24.85	11	24.76	24.85	-10	793	-1.26%
2024/05/27	1	24.10	9.3	24.40	24.45	-8.3	770	-1.08%
2024/05/24	1	23.50	0	0.00	23.80	1	756	0.13%
2024/05/23	2	23.75	5	24.20	23.70	-3	767	-0.39%
2024/05/22	3	23.92	0	0.00	23.85	3	764	0.39%
2024/05/21	2	24.10	2	24.20	24.30	0	760	0.00%
2024/05/20	6	23.95	0	0.00	23.95	6	747	0.80%
2024/05/17	0	0.00	15	23.80	23.90	-15	733	-2.05%
2024/05/16	0	0.00	8	23.33	23.55	-8	729	-1.10%
2024/05/13	0	0.00	3	23.15	23.55	-3	742	-0.40%
2024/05/10	3	23.35	13	23.05	23.40	-10	738	-1.35%
2024/05/09	2	23.10	0	0.00	23.10	2	731	0.27%
2024/05/08	3	23.72	12.1	23.25	23.55	-9.1	720	-1.26%
2024/05/07	4	21.93	0	0.00	22.05	4	668	0.60%
2024/05/06	5	22.50	0	0.00	22.60	5	656	0.76%
2024/04/30	2	22.68	9	22.67	22.50	-7	645	-1.08%
2024/04/29	0	0.00	0	22.40	22.40	0	641	0.00%
2024/04/26	2	22.10	0	0.00	22.20	2	643	0.31%
2024/04/22	2	21.60	2	21.75	21.50	0	650	0.00%
2024/04/19	3.1	21.70	1	21.80	21.60	2.1	643	0.33%
2024/04/18	0	0.00	0	22.40	22.25	0	626	0.00%
2024/04/17	1.1	22.32	0	0.00	22.50	1.1	622	0.18%
2024/04/16	0.5	22.35	0	0.00	22.25	0.5	627	0.09%
2024/04/15	1	22.80	0	0.00	22.90	1	614	0.16%
2024/04/11	0.1	23.15	0	0.00	23.20	0.1	604	0.01%
2024/04/10	0	23.45	0	0.00	23.30	0	597	0.00%
2024/04/08	0	0.00	1.5	23.40	23.50	-1.5	592	-0.25%
2024/04/01	0	23.70	1	23.60	23.65	-1	588	-0.17%
2024/03/29	3	23.28	3	23.05	23.00	0	582	0.00%
2024/03/28	15	23.40	1	23.60	23.35	14	582	2.40%
2024/03/27	5	23.16	0	0.00	23.40	5	577	0.87%
2024/03/26	0	23.40	0	0.00	22.90	0	566	0.00%
2024/03/25	0	0.00	0.1	23.30	23.20	-0.1	561	-0.01%
2024/03/22	0	0.00	0.4	22.90	23.05	-0.4	563	-0.08%
2024/03/20	0	23.35	0.1	23.10	23.00	-0.1	570	-0.02%
2024/03/19	0	0.00	0.2	23.30	23.25	-0.2	574	-0.03%
2024/03/15	0.2	23.00	0	0.00	22.80	0.2	577	0.03%
2024/03/14	0	0.00	0	23.05	22.80	0	599	0.00%
2024/03/13	3	23.25	0	0.00	22.90	3	601	0.50%
2024/03/12	0	0.00	10	23.45	23.45	-10	600	-1.66%
2024/03/11	0	0.00	2	23.13	23.05	-2	597	-0.33%
2024/03/08	8	23.15	0	0.00	23.10	8	601	1.33%
2024/03/07	5	23.90	1	24.40	23.75	4	586	0.68%
2024/03/06	7.1	24.33	0	0.00	24.45	7.1	575	1.23%
2024/03/04	0	0.00	3	23.60	23.55	-3	511	-0.59%
2024/03/01	0	0.00	3	23.25	23.30	-3	503	-0.60%
2024/02/29	5	23.30	2	23.50	23.15	3	509	0.59%
2024/02/23	1	23.35	2	23.35	23.30	-1	505	-0.20%
2024/02/22	1	23.56	0	0.00	23.55	1	501	0.21%
2024/02/20	1.1	23.65	0	0.00	23.50	1.1	496	0.22%
2024/01/31	0	0.00	0	23.05	22.95	0	473	0.00%
2024/01/30	0	23.45	0	0.00	23.10	0	476	0.00%
2024/01/19	0.1	23.39	0	23.40	23.35	0.1	483	0.02%
2024/01/17	0	0.00	1	23.10	23.05	-1	483	-0.21%
2024/01/16	3	22.97	1	23.00	23.10	2	481	0.41%
2024/01/15	2	23.20	0	0.00	23.45	2	474	0.43%
2024/01/12	0	0.00	7	23.27	23.30	-7	487	-1.44%
2024/01/10	1	23.20	2	23.20	23.15	-1	504	-0.20%
2024/01/09	0	0.00	5.1	23.50	23.50	-5.1	501	-1.02%
2024/01/08	0	0.00	5	24.02	23.85	-5	503	-0.99%
2024/01/05	0	0.00	0	23.90	23.80	0	509	0.00%
2024/01/04	0	0.00	0	23.90	23.70	0	517	0.00%
2024/01/03	0	0.00	0	24.10	23.95	0	548	0.00%
2023/12/25	1	23.95	0	0.00	23.85	1	780	0.13%
2023/12/20	0	23.85	0	0.00	23.80	0	827	0.00%
2023/12/19	1	23.45	0	0.00	23.50	1	857	0.12%
2023/12/18	2	23.90	0	0.00	23.80	2	858	0.23%
2023/12/15	0.1	23.90	2	23.90	24.00	-1.9	873	-0.22%
2023/12/14	0	0.00	1	23.75	23.75	-1	869	-0.12%
2023/12/13	1	23.85	0	0.00	23.90	1	864	0.12%
2023/12/12	0	24.05	0	0.00	23.95	0	873	0.00%
2023/12/08	0	24.75	0	0.00	24.65	0	879	0.00%
2023/12/07	5	25.15	1	25.10	24.65	4	905	0.44%
2023/12/04	2	24.80	0	0.00	24.80	2	961	0.21%
2023/12/01	0	0.00	3	24.60	24.45	-3	964	-0.31%
2023/11/30	10	24.50	0	0.00	24.50	10	963	1.04%
2023/11/28	0.1	24.80	25	24.70	24.65	-24.9	980	-2.54%
2023/11/27	0	0.00	1	24.95	24.45	-1	1,035	-0.10%
2023/11/24	0	0.00	7	25.26	25.00	-7	1,035	-0.68%
2023/11/22	2	24.55	0	0.00	24.75	2	1,080	0.19%
2023/11/20	0	0.00	5	24.55	24.55	-5	1,078	-0.46%
2023/11/17	0	0.00	1	24.30	24.30	-1	1,082	-0.09%
2023/11/16	1	24.35	0	0.00	24.45	1	1,082	0.09%
2023/11/08	0.1	24.50	0.1	24.25	24.20	0	1,109	0.00%
2023/11/07	0.3	24.60	0	0.00	24.20	0.3	1,115	0.02%
2023/11/02	5	24.00	0	0.00	24.00	5	1,168	0.43%
2023/10/31	0	0.00	1	24.10	23.90	-1	1,179	-0.08%
2023/10/30	2.1	24.38	0	0.00	24.25	2.1	1,181	0.18%
2023/10/26	0.1	24.62	0	0.00	24.55	0.1	1,203	0.01%
2023/10/24	1	24.65	2	24.25	24.50	-1	1,222	-0.08%
2023/10/23	0	0.00	0.3	24.80	24.75	-0.3	1,241	-0.02%
2023/10/19	5	25.20	0	0.00	25.15	5	1,268	0.39%
2023/10/18	2	25.30	12.3	25.28	25.10	-10.3	1,282	-0.80%
2023/10/16	3	26.10	0	0.00	26.45	3	1,311	0.23%
2023/10/13	3	26.23	0.2	26.50	26.65	2.8	1,341	0.21%
2023/10/11	1	26.50	5	27.00	26.40	-4	1,386	-0.29%
2023/10/06	0	0.00	5	27.60	27.60	-5	1,406	-0.36%
2023/10/05	9.3	27.62	33	27.38	27.65	-23.7	1,495	-1.59%
2023/10/04	14.5	27.62	5	27.56	27.45	9.5	1,504	0.63%
2023/10/03	0.1	26.50	3	26.30	26.10	-2.9	1,422	-0.20%
2023/10/02	6.1	26.16	10	26.30	26.15	-3.9	1,446	-0.27%
2023/09/28	0.1	26.30	0.1	25.60	25.85	-0.1	1,464	0.00%
2023/09/27	2	26.10	30	25.70	25.55	-28	1,503	-1.86%
2023/09/26	3	26.15	0	0.00	26.10	3	1,544	0.19%
2023/09/25	1.1	26.05	1	26.35	26.20	0.1	1,600	0.01%
2023/09/21	1	25.55	2	25.55	25.25	-1	1,640	-0.06%
2023/09/20	1	25.85	0	0.00	25.70	1	1,708	0.06%
2023/09/19	1	25.40	0	0.00	25.15	1	1,751	0.06%
2023/09/15	1.1	25.46	1	25.55	25.40	0.1	1,898	0.00%
2023/09/14	3	26.10	2	26.15	26.05	1	1,921	0.05%
2023/09/13	1	25.70	4	25.60	25.90	-3	1,950	-0.15%
2023/09/12	1	25.30	0	0.00	25.25	1	2,090	0.05%
2023/09/11	0	0.00	2	26.58	25.80	-2	2,115	-0.09%
2023/09/08	0	0.00	4	25.39	25.50	-4	2,179	-0.18%
2023/09/05	1	25.95	0	0.00	25.95	1	2,332	0.04%
2023/09/04	0.1	25.80	2	25.53	25.85	-1.9	2,399	-0.08%
2023/09/01	0	0.00	2	26.05	25.90	-2	2,517	-0.08%
2023/08/31	30	26.55	4	25.45	26.40	26	2,581	1.01%
2023/08/30	3	25.17	2	25.30	25.10	1	2,604	0.04%
2023/08/29	2	25.20	2	25.65	25.25	0	2,783	0.00%
2023/08/28	2	25.40	0	0.00	25.50	2	3,451	0.06%
2023/08/23	0	0.00	20	24.05	24.00	-20	4,132	-0.48%
2023/08/18	20	23.70	20	24.15	23.70	0	5,677	0.00%
2023/08/16	0	23.95	1	23.70	23.70	-1	5,780	-0.02%
2023/08/15	10	23.80	0	0.00	23.75	10	5,774	0.17%
2023/08/14	0	0.00	0	24.25	23.60	0	5,772	0.00%
2023/08/10	0	0.00	3	24.90	24.50	-3	5,753	-0.05%
2023/08/09	21	25.15	22.1	25.29	25.20	-1.1	5,742	-0.02%
2023/08/04	0	0.00	6	26.52	26.70	-6	5,718	-0.10%
2023/08/02	11	26.40	3	26.25	26.10	8	5,720	0.14%
2023/07/31	6	26.75	0	0.00	26.25	6	5,706	0.11%
2023/07/28	5	26.42	9	26.25	26.50	-4	5,699	-0.07%
2023/07/27	20	26.40	20	26.65	26.40	0	5,686	0.00%
2023/07/26	7	26.49	0	0.00	26.50	7	5,670	0.12%
2023/07/25	10	26.20	1	25.95	26.00	9	5,650	0.16%
2023/07/24	2	25.63	3	25.47	25.55	-1	5,633	-0.02%
2023/07/21	5	26.36	1	26.25	26.15	4	5,605	0.07%
2023/07/20	5	26.60	0	0.00	26.95	5	5,591	0.09%
2023/07/19	5	26.21	0	0.00	25.90	5	5,567	0.09%
2023/07/18	14	26.56	0	0.00	26.15	14	5,549	0.25%
2023/07/17	0	0.00	4	26.93	27.00	-4	5,513	-0.07%
2023/07/14	0	0.00	4	27.90	27.70	-4	5,484	-0.07%
2023/07/13	3	27.90	9	27.90	27.65	-6	5,463	-0.11%
2023/07/12	52	29.83	179	28.85	28.20	-127	5,419	-2.34%	大賣/鉅額交易
2023/07/11	121	31.25	148	31.26	30.80	-27	5,310	-0.51%	大買/大賣/
2023/07/10	4	30.39	1	30.40	30.55	3	5,224	0.06%
2023/07/07	50	29.69	48	30.18	30.00	2	5,202	0.04%
2023/07/06	5	30.37	58	30.41	30.20	-53	5,177	-1.02%
2023/07/05	1	31.10	24	31.03	30.45	-23	5,154	-0.45%
2023/07/04	14	30.61	24	30.65	30.85	-10	5,133	-0.19%
2023/07/03	84	31.49	32	31.19	31.10	52	5,095	1.02%
2023/06/30	0	0.00	7	30.34	30.85	-7	5,009	-0.14%
2023/06/29	4	30.46	31	30.21	30.50	-27	4,968	-0.54%
2023/06/28	14	30.68	21	30.17	30.05	-7	4,928	-0.14%
2023/06/27	35	29.35	11	29.72	29.25	24	4,864	0.49%
2023/06/26	77	30.53	9	30.67	30.70	68	4,809	1.41%
2023/06/21	5	29.40	1	29.20	29.40	4	4,678	0.09%
2023/06/20	1	28.90	9	29.03	28.85	-8	4,660	-0.17%
2023/06/19	6	29.28	2	29.18	29.30	4	4,641	0.09%
2023/06/16	63	30.64	152	30.60	30.05	-89	4,603	-1.93%	大賣/
2023/06/15	16	29.81	0	0.00	29.75	16	4,452	0.36%
2023/06/14	59.1	30.07	304	29.93	30.05	-244.9	4,403	-5.56%	大賣/鉅額交易
2023/06/13	3	28.97	0	0.00	28.85	3	4,290	0.07%
2023/06/12	14	28.68	1	28.35	28.45	13	4,266	0.30%
2023/06/09	362	29.39	72	29.66	29.40	290	4,216	6.88%	大買/鉅額交易
2023/06/08	71	29.12	10	29.29	29.25	61	4,156	1.47%
2023/06/07	119.1	30.24	25	30.62	29.80	94.1	4,102	2.29%	大買/
2023/06/06	0	0.00	9	30.33	29.65	-9	3,990	-0.23%
2023/06/05	10	30.72	12	31.09	30.50	-2	3,915	-0.05%
2023/06/02	33.1	31.18	36	31.43	30.75	-3	3,842	-0.08%
2023/06/01	229	32.81	154	32.72	32.45	75	3,663	2.05%	大買/大賣/
2023/05/31	28	31.81	69	31.64	32.75	-41	2,977	-1.38%
2023/05/30	82	29.92	6	29.58	29.80	76	2,750	2.76%
2023/05/29	115	30.94	96	31.02	30.65	19	2,609	0.73%	大買/
2023/05/26	130	31.48	98.1	31.95	30.30	31.9	2,298	1.39%	大買/
2023/05/25	31	28.58	33.3	28.70	30.10	-2.3	1,563	-0.14%
2023/05/24	62	27.39	47	27.21	27.40	15	1,158	1.29%
2023/05/23	1	23.25	35	24.55	25.60	-34	882	-3.85%
2023/05/22	0.1	23.31	0	0.00	23.30	0.1	806	0.01%
2023/05/19	2.1	23.15	3	23.27	23.20	-1	810	-0.12%
2023/05/18	0.1	23.25	0	0.00	23.05	0.1	811	0.01%
2023/05/17	1	22.90	0	0.00	23.10	1	814	0.12%
2023/05/16	0.1	23.20	0	0.00	23.00	0.1	811	0.01%
2023/05/15	1.3	22.86	0	0.00	22.95	1.3	821	0.16%
2023/05/12	5.2	22.98	0	0.00	22.90	5.2	821	0.63%
2023/05/11	0.1	23.38	1	23.25	23.30	-0.9	814	-0.11%
2023/05/10	1.1	23.81	0	0.00	23.80	1.1	808	0.14%
2023/05/09	5	23.65	0	0.00	23.60	5	812	0.62%
2023/05/08	0	0.00	3	24.53	24.30	-3	803	-0.37%
2023/05/04	0	0.00	2	24.55	24.45	-2	824	-0.24%
2023/05/02	0	0.00	0	24.20	24.10	0	823	0.00%
2023/04/28	0	24.34	3	24.18	24.05	-3	828	-0.36%
2023/04/27	1	23.95	0	23.97	23.95	1	825	0.12%
2023/04/26	1.1	23.76	1	23.65	23.85	0.1	825	0.01%
2023/04/25	0.3	23.99	0	0.00	23.65	0.3	823	0.03%
2023/04/24	4.1	23.85	0	0.00	23.80	4.1	818	0.50%
2023/04/21	4.3	23.77	0	0.00	23.75	4.3	818	0.53%
2023/04/20	5.1	24.08	1	24.00	24.00	4.1	812	0.50%
2023/04/19	0.3	24.58	0	0.00	24.50	0.3	807	0.03%
2023/04/18	1.1	24.32	1	24.50	24.30	0.1	800	0.01%
2023/04/17	0.1	24.47	0	0.00	24.40	0.1	794	0.02%
2023/04/14	1.1	24.11	0	0.00	24.10	1.1	785	0.14%
2023/04/13	2.2	24.04	0	0.00	24.00	2.2	782	0.28%
2023/04/12	0	24.30	1	24.05	24.05	-1	782	-0.13%
2023/04/11	0	24.27	0.7	24.15	24.10	-0.7	777	-0.09%
2023/04/10	6.1	23.51	0	0.00	23.60	6.1	759	0.80%
2023/04/07	0.1	23.70	7.2	23.59	23.60	-7.2	747	-0.96%
2023/04/06	0.4	24.40	0	0.00	23.90	0.4	717	0.06%
2023/03/30	1.1	24.17	0	0.00	24.20	1.1	702	0.16%
2023/03/29	0.2	24.23	0	24.30	24.15	0.1	701	0.02%
2023/03/28	3.2	24.00	0	0.00	24.05	3.2	702	0.45%
2023/03/27	7.2	24.39	0	0.00	24.35	7.2	692	1.04%
2023/03/24	0.1	24.80	1	24.70	24.50	-0.9	684	-0.13%
2023/03/23	0.2	24.85	0	0.00	24.65	0.2	676	0.03%
2023/03/22	0	0.00	2	25.10	25.00	-2	675	-0.30%
2023/03/21	1	25.00	1	25.15	24.80	0	659	0.00%
2023/03/20	2.2	24.59	1	24.65	24.75	1.2	652	0.18%
2023/03/17	2.3	24.48	0	0.00	24.35	2.3	648	0.36%
2023/03/16	0.1	24.70	0	0.00	24.50	0.1	641	0.02%
2023/03/15	7.2	24.84	1	24.70	24.70	6.2	635	0.97%
2023/03/14	3.3	25.16	30	25.07	25.00	-26.7	626	-4.25%
2023/03/13	2.8	25.69	10	25.21	25.50	-7.2	619	-1.16%
2023/03/10	8	24.53	1	24.55	24.55	7	599	1.17%
2023/03/09	8	25.22	1	25.25	25.10	7	582	1.20%
2023/03/08	1	25.50	0	0.00	25.65	1	570	0.18%
2023/03/07	0	0.00	3	25.70	25.65	-3	566	-0.53%
2023/03/06	0	0.00	8	25.94	26.10	-8	556	-1.44%
2023/03/03	0	0.00	1	25.60	25.60	-1	547	-0.18%
2023/03/02	5	25.44	5	25.55	25.55	0	540	0.00%
2023/03/01	8	25.48	25	25.66	25.25	-17	529	-3.21%
2023/02/24	8	26.29	1	26.10	26.10	7	511	1.37%
2023/02/23	42	26.55	8	26.74	26.80	34	495	6.86%
2023/02/22	3	26.70	3	26.85	26.80	0	468	0.00%
2023/02/21	44	26.99	48	27.29	27.35	-4	438	-0.91%
2023/02/20	22	25.19	15	25.07	25.50	7	354	1.98%
2023/02/16	0	0.00	2	23.65	23.65	-2	307	-0.65%
2023/02/13	7	23.96	0	0.00	23.95	7	295	2.37%
2023/02/07	2	24.50	0	24.85	24.55	2	265	0.74%
2023/02/02	1	25.00	3	24.48	25.00	-2	228	-0.88%
2023/02/01	2	24.05	0	0.00	24.10	2	216	0.93%
2023/01/16	1	24.30	8	24.21	24.30	-7	201	-3.47%
2023/01/12	0	0.00	1	24.45	24.25	-1	203	-0.49%
2023/01/11	0	0.00	1	24.45	24.45	-1	206	-0.48%
2023/01/09	0	0.00	1	24.25	24.25	-1	217	-0.46%
2023/01/03	4	23.90	0	0.00	24.00	4	229	1.75%
2022/12/30	1	24.05	0	0.00	24.30	1	226	0.44%
2022/12/27	3	23.90	0	0.00	23.95	3	227	1.32%
2022/12/26	0	0.00	3	23.90	23.80	-3	227	-1.32%
2022/12/20	2	23.90	0	0.00	23.60	2	238	0.84%
2022/12/19	0.1	23.85	4	24.88	24.55	-3.9	235	-1.66%
2022/12/14	2	22.90	3	23.95	24.05	-1	237	-0.42%
2022/12/09	25	24.29	1	24.20	24.40	24	238	10.07%
2022/12/02	0	0.00	3	25.72	25.90	-3	238	-1.26%
2022/11/24	3	23.95	0	0.00	23.85	3	256	1.17%
2022/11/14	1	23.95	0	0.00	23.95	1	363	0.28%
2022/10/18	0	0.00	9	23.25	23.40	-9	376	-2.39%
2022/10/17	7	22.46	3	22.45	22.30	4	373	1.07%
2022/10/13	2	23.80	0	0.00	23.00	2	363	0.55%
2022/10/03	3	25.07	1	25.60	25.60	2	351	0.57%
2022/09/27	1	24.90	1	25.50	25.50	0	350	0.00%
2022/09/26	2	25.00	0	0.00	25.10	2	353	0.57%
2022/09/23	4	26.15	0	0.00	26.05	4	358	1.11%
2022/09/20	4	27.23	0	0.00	27.00	4	355	1.13%
2022/09/16	2	27.95	0	0.00	27.95	2	352	0.57%
2022/09/13	0	0.00	3	28.57	28.50	-3	349	-0.86%
2022/09/12	0	0.00	1	28.20	28.20	-1	351	-0.28%
2022/09/08	1	28.55	0	0.00	28.35	1	352	0.28%
2022/09/06	2	28.45	0	0.00	28.15	2	348	0.57%
2022/09/05	3	28.90	0	0.00	28.75	3	348	0.86%
2022/09/02	1	29.40	0	0.00	29.30	1	346	0.29%
2022/09/01	7	29.68	2	29.95	29.30	5	340	1.47%
2022/08/31	1	31.20	0	0.00	30.55	1	328	0.30%
2022/08/30	3	30.97	3	31.15	30.80	0	320	0.00%
2022/08/29	10	30.48	7.2	31.22	31.30	2.8	295	0.95%
2022/08/26	3	29.63	20	29.01	30.30	-17	247	-6.87%
2022/08/25	2	27.55	0	0.00	27.55	2	215	0.93%
2022/08/24	0.2	28.05	1	28.15	27.75	-0.8	213	-0.37%
2022/08/23	3	27.27	5	27.59	28.15	-2	211	-0.95%
2022/08/19	1	27.35	0	0.00	27.20	1	201	0.50%
2022/08/17	1	27.00	0	0.00	27.10	1	206	0.48%
2022/08/15	8	26.84	1	27.10	27.00	7	203	3.44%
2022/08/12	2	26.90	0	0.00	27.10	2	198	1.01%
2022/08/11	4	27.43	0	0.00	27.25	4	197	2.03%
2022/08/10	2	28.00	0	0.00	27.80	2	195	1.02%
2022/08/09	0	0.00	2	28.55	28.70	-2	194	-1.03%
2022/08/04	2	26.35	2	27.00	27.00	0	193	0.00%
2022/08/02	2	26.95	0	0.00	27.10	2	193	1.04%
2022/07/20	1	28.50	0	0.00	28.45	1	226	0.44%
2022/07/18	0	0.00	2	28.58	28.70	-2	241	-0.83%
2022/07/15	0	0.00	2	28.15	28.20	-2	247	-0.81%
2022/07/14	3	27.15	12	27.75	27.75	-9	247	-3.64%
2022/07/13	0	0.00	6	27.51	27.60	-6	246	-2.43%
2022/07/12	4	26.98	0	0.00	26.55	4	247	1.62%
2022/07/11	1	27.65	0	0.00	27.50	1	251	0.40%
2022/07/07	0	0.00	2	28.00	27.95	-2	252	-0.79%
2022/07/06	4	27.55	0	0.00	27.45	4	251	1.59%
2022/07/05	0.2	27.75	1	28.30	28.30	-0.8	256	-0.29%
2022/07/04	0	0.00	1	27.40	27.60	-1	255	-0.39%
2022/07/01	3	28.85	0	0.00	27.90	3	252	1.19%
2022/06/30	7	29.69	1	29.75	29.35	6	241	2.48%
2022/06/29	1	30.80	0	0.00	30.80	1	236	0.42%
2022/06/27	0	0.00	1	31.80	31.50	-1	238	-0.42%
2022/06/24	0	0.00	1	30.50	30.50	-1	235	-0.42%
2022/06/16	1	30.00	3	30.50	29.90	-2	228	-0.87%
2022/06/09	1	31.00	0	0.00	31.45	1	242	0.41%
2022/06/06	0.2	32.05	0	0.00	31.60	0.2	251	0.09%
2022/06/02	3	32.10	0	0.00	31.90	3	268	1.12%
2022/05/26	1	31.60	0	0.00	31.65	1	280	0.36%
2022/05/25	0	0.00	8	32.28	32.20	-8	279	-2.86%
2022/05/24	0	0.00	6	31.57	31.60	-6	281	-2.13%
2022/05/10	4	29.55	0	0.00	29.70	4	285	1.40%
2022/05/06	2	30.00	0	0.00	30.10	2	281	0.71%
2022/04/28	10	29.35	10	30.30	30.25	0	291	0.00%
2022/04/26	2	31.30	0	0.00	31.15	2	275	0.73%
2022/04/22	4	33.40	0	0.00	33.55	4	256	1.56%
2022/04/21	0	0.00	4	34.15	33.95	-4	257	-1.56%
2022/04/20	4	33.38	0	0.00	33.50	4	252	1.59%
2022/04/11	0	0.00	1	34.70	34.75	-1	251	-0.40%
2022/04/08	1	36.55	0	0.00	36.25	1	244	0.41%
2022/04/01	0	39.20	0	0.00	35.65	0	258	0.00%
2022/03/22	0	0.00	3	36.40	36.90	-3	284	-1.06%
2022/03/09	3	34.35	0	0.00	34.20	3	276	1.08%
2022/03/08	0	0.00	0	34.10	34.45	0	273	-0.01%
2022/03/07	2	36.20	2	36.20	36.20	0	261	0.00%
2022/03/01	0	0.00	4	38.15	38.25	-4	268	-1.49%
2022/02/25	0	0.00	6.1	37.40	37.60	-6.1	284	-2.13%
2022/02/24	7	37.39	0	0.00	37.40	7	293	2.38%
2022/02/22	2	38.15	0	0.00	38.00	2	296	0.67%
2022/02/18	3	37.30	3	37.95	37.65	0	315	0.00%
2022/02/17	0	0.00	4	37.85	37.85	-4	320	-1.25%
2022/02/16	2	38.05	0	0.00	38.00	2	322	0.62%
2022/02/11	0	0.00	5	38.80	39.10	-5	333	-1.50%
2022/02/10	0.2	39.40	0	0.00	39.25	0.2	338	0.06%
2022/01/21	2	38.20	0	0.00	38.20	2	390	0.51%
2022/01/18	0	0.00	2	39.00	39.05	-2	411	-0.49%
2022/01/14	6	38.97	0	0.00	39.10	6	420	1.43%
2022/01/11	10	39.98	0	0.00	39.70	10	446	2.24%
2022/01/10	1	40.00	0	0.00	39.95	1	448	0.22%
2022/01/07	6	39.97	0	0.00	40.15	6	451	1.33%
2022/01/06	1	40.60	0	0.00	40.55	1	448	0.22%
2022/01/05	2	40.70	0	0.00	40.85	2	450	0.44%
2022/01/03	0	0.00	3	41.80	41.60	-3	464	-0.65%
2021/12/30	1	42.15	2	42.08	42.15	-1	475	-0.21%
2021/12/28	0	0.00	1	41.20	41.45	-1	473	-0.21%
2021/12/27	6	41.62	0	0.00	41.40	6	476	1.26%
2021/12/24	2.1	41.00	3	40.15	41.15	-1	485	-0.20%
2021/12/20	1	39.60	1	39.45	39.30	0	505	0.00%
2021/12/15	5	40.00	0	0.00	39.90	5	515	0.97%
2021/12/14	0	0.00	0.2	40.30	39.90	-0.2	529	-0.03%
2021/12/09	0	0.00	3	41.00	40.80	-3	554	-0.54%
2021/12/07	0	0.00	3	40.80	40.70	-3	567	-0.53%
2021/12/06	0	0.00	0	40.60	40.60	0	573	-0.01%
2021/12/03	1	40.00	0	0.00	40.00	1	586	0.17%
2021/12/01	2	40.00	0	0.00	40.50	2	606	0.33%
2021/11/29	3	40.42	0	0.00	40.35	3	642	0.47%
2021/11/26	1	40.70	0	0.00	40.50	1	660	0.15%
2021/11/25	0	0.00	1	41.45	41.30	-1	663	-0.15%
2021/11/24	1	42.55	0	0.00	41.80	1	675	0.15%
2021/11/22	0	0.00	2	41.60	41.25	-2	678	-0.29%
2021/11/19	1	41.50	0	0.00	41.40	1	714	0.14%
2021/11/17	5	43.02	0	0.00	42.70	5	767	0.65%
2021/11/16	2	42.85	0	0.00	42.95	2	796	0.25%
2021/11/12	0	0.00	7	41.35	41.10	-7	865	-0.81%
2021/11/11	0	0.00	2	41.50	41.35	-2	883	-0.23%
2021/11/10	1	41.95	5	42.07	41.90	-4	905	-0.44%
2021/11/09	0	42.10	0	0.00	42.10	0	927	0.00%
2021/11/08	0	0.00	2	42.70	42.30	-2	942	-0.21%
2021/11/05	3.1	43.72	1	43.55	43.50	2.1	979	0.21%
2021/11/04	0	0.00	16	44.69	44.60	-16	1,033	-1.55%
2021/11/03	2.1	44.23	0	0.00	44.10	2.1	1,065	0.19%
2021/11/02	5.1	44.48	0	0.00	44.80	5.1	1,120	0.45%
2021/11/01	0	0.00	3	45.05	44.75	-3	1,171	-0.26%
2021/10/29	2	43.85	0	0.00	44.00	2	1,186	0.17%
2021/10/28	0	0.00	2	43.90	43.85	-2	1,200	-0.17%
2021/10/27	1.1	42.80	1	42.60	43.15	0.1	1,227	0.00%
2021/10/26	3	42.48	1	42.50	42.85	2	1,267	0.16%
2021/10/25	1	42.10	2	42.65	42.70	-1	1,312	-0.08%
2021/10/22	0.1	41.85	0	0.00	42.00	0.1	1,398	0.00%
2021/10/21	1	42.40	0	0.00	41.75	1	1,450	0.07%
2021/10/20	1.1	42.17	0	0.00	41.65	1.1	1,457	0.07%
2021/10/19	3	41.55	1	42.25	41.35	2	1,504	0.13%
2021/10/18	1.1	42.00	1	42.00	41.80	0.1	1,547	0.00%
2021/10/15	1	41.25	1	41.65	41.40	0	1,640	0.00%
2021/10/14	1	40.65	2	41.13	40.70	-1	1,749	-0.06%
2021/10/13	0	0.00	2	41.18	40.55	-2	1,995	-0.10%
2021/10/12	1	41.10	1	41.85	41.45	0	2,015	0.00%
2021/10/08	1	43.00	2	43.00	42.30	-1	2,068	-0.05%
2021/10/07	0	0.00	4	42.40	42.70	-4	2,143	-0.19%
2021/10/05	5	40.72	0	0.00	41.35	5	2,265	0.22%
2021/10/04	0	0.00	64	41.08	40.35	-64	2,382	-2.69%
2021/10/01	10	41.19	11.2	41.86	41.00	-1.2	2,552	-0.05%
2021/09/30	0	0.00	15	42.72	43.15	-15	2,645	-0.57%
2021/09/29	8.1	42.72	4	43.03	42.35	4.1	2,682	0.15%
2021/09/27	0	0.00	2	45.20	45.30	-2	2,770	-0.07%
2021/09/24	0	0.00	1	45.10	45.10	-1	2,883	-0.03%
2021/09/22	16	44.52	6	44.82	44.35	10	3,021	0.33%
2021/09/17	0.2	45.91	5	45.52	46.15	-4.8	3,077	-0.16%
2021/09/16	1	45.25	0	0.00	44.90	1	3,167	0.03%
2021/09/15	0.1	44.63	10	44.80	45.20	-9.9	3,380	-0.29%
2021/09/13	0.2	45.50	0	0.00	45.70	0.2	3,420	0.01%
2021/09/09	0	0.00	1	45.20	45.05	-1	3,453	-0.03%
2021/09/08	2	44.60	0	0.00	44.10	2	3,482	0.06%
2021/09/07	3	44.98	1	45.90	44.95	2	3,499	0.06%
2021/09/06	0	0.00	3	46.15	45.70	-3	3,546	-0.08%
2021/09/03	0	0.00	2	47.00	46.45	-2	3,633	-0.06%
2021/09/02	2	45.80	14	46.40	46.85	-12	3,658	-0.33%
2021/09/01	2	46.70	11	46.54	46.65	-9	3,739	-0.24%
2021/08/31	8	46.18	14	46.00	46.20	-6	3,752	-0.16%
2021/08/30	1	46.00	22	45.23	45.95	-21	3,800	-0.55%
2021/08/27	2	44.95	1	44.50	44.50	1	3,808	0.03%
2021/08/26	1	45.00	9	45.20	44.75	-8	3,863	-0.21%
2021/08/25	7.1	46.10	3	46.25	45.80	4.1	3,879	0.10%
2021/08/24	2	47.25	6.3	45.99	46.00	-4.3	3,872	-0.11%
2021/08/23	2	44.30	2	44.15	44.50	0	3,903	0.00%
2021/08/20	1.1	43.43	3	42.67	44.25	-2	3,985	-0.05%
2021/08/19	2	41.35	1.5	42.38	40.60	0.5	3,958	0.01%
2021/08/18	0	0.00	8	39.64	42.95	-8	3,971	-0.20%
2021/08/17	11	39.54	1	39.20	39.05	10	3,986	0.25%
2021/08/16	8.1	41.16	9.2	41.25	40.65	-1.1	3,998	-0.03%
2021/08/13	24.1	42.60	0.2	42.20	41.70	23.9	4,006	0.60%
2021/08/12	2.5	43.38	11.4	43.60	43.60	-8.9	4,006	-0.22%
2021/08/11	31	43.70	13	43.85	43.00	18	4,027	0.45%
2021/08/10	12.1	44.96	12.4	45.18	45.30	-0.4	4,032	-0.01%
2021/08/09	9	46.44	3	46.37	46.20	6	4,037	0.15%
2021/08/06	10	47.23	4	47.15	46.90	6	4,053	0.15%
2021/08/05	22.1	46.77	11	46.70	46.35	11.1	4,081	0.27%
2021/08/04	8.1	48.21	3.4	48.76	48.00	4.7	4,122	0.11%
2021/08/03	0	0.00	1	48.85	48.55	-1	4,166	-0.02%
2021/08/02	7	48.58	1	48.00	49.50	6	4,220	0.14%
2021/07/30	7	49.47	9	49.24	49.05	-2	4,262	-0.05%
2021/07/29	11.3	50.32	10	50.07	49.90	1.3	4,329	0.03%
2021/07/28	24	49.06	25	50.04	51.20	-1	4,393	-0.02%
2021/07/27	10.2	52.85	15	53.68	51.40	-4.8	4,506	-0.11%
2021/07/26	2	52.80	9	52.89	52.90	-7	4,905	-0.14%
2021/07/23	20	52.78	14	52.83	52.50	6	5,319	0.11%
2021/07/22	10	53.49	15	53.73	53.50	-5	5,469	-0.09%
2021/07/21	40	53.95	30	53.39	53.40	10	5,649	0.18%
2021/07/20	46	53.59	47	53.59	54.40	-1	5,909	-0.02%
2021/07/19	40.1	52.65	46.6	53.71	54.70	-6.5	5,913	-0.11%
2021/07/16	2	50.05	1.2	49.98	50.20	0.8	5,698	0.01%
2021/07/15	10	50.26	8	50.51	49.80	2	5,698	0.04%
2021/07/14	9	49.99	12	50.07	50.00	-3	5,686	-0.05%
2021/07/13	16.1	49.93	14	49.31	48.90	2.1	5,627	0.04%
2021/07/12	8.3	50.48	20	50.29	50.20	-11.7	5,566	-0.21%
2021/07/09	45.2	50.48	24	50.78	50.50	21.2	5,516	0.38%
2021/07/08	17	50.90	34	50.67	52.40	-17	5,424	-0.31%
2021/07/07	26	49.34	29	49.10	49.25	-3	5,279	-0.06%
2021/07/06	8	48.98	17	49.03	48.50	-9	5,189	-0.17%
2021/07/05	8	48.57	3	48.47	48.85	5	5,168	0.10%
2021/07/02	8	48.02	9	48.05	47.65	-1	5,137	-0.02%
2021/07/01	39.3	48.25	46.5	48.06	47.50	-7.3	5,106	-0.14%
2021/06/30	16	47.03	17	47.27	48.90	-1	5,019	-0.02%
2021/06/29	13.2	45.26	4	45.39	45.00	9.2	5,027	0.18%
2021/06/28	14	46.45	12	46.52	46.20	2	4,989	0.04%
2021/06/25	26.3	47.38	7	47.01	47.00	19.3	4,935	0.39%
2021/06/24	93.2	47.83	30	47.59	48.10	63.2	4,848	1.30%
2021/06/23	9	45.49	3	45.44	45.65	6	4,653	0.13%
2021/06/22	9	45.41	13	45.42	44.60	-4	4,649	-0.09%
2021/06/21	3	44.57	15	44.80	45.40	-12	4,679	-0.26%
2021/06/18	4	45.27	1	45.45	45.10	3	4,730	0.06%
2021/06/17	7	45.52	14	45.06	45.70	-7	4,836	-0.14%
2021/06/16	3	45.02	11	44.96	44.25	-8	5,007	-0.16%
2021/06/15	6	45.98	4	45.90	45.55	2	5,002	0.04%
2021/06/11	31.5	45.55	24	45.47	46.10	7.5	4,998	0.15%
2021/06/10	20	44.32	29	44.42	44.60	-9	4,929	-0.18%
2021/06/09	9	44.27	38	44.36	44.40	-29	4,945	-0.59%
2021/06/08	7	43.57	20	43.50	43.55	-13	4,850	-0.27%
2021/06/07	5	43.07	4	43.04	43.30	1	4,825	0.02%
2021/06/04	6	42.49	1	42.65	42.55	5	4,777	0.10%
2021/06/03	28	43.01	15	42.84	42.60	13	4,772	0.27%
2021/06/02	7	42.39	8	42.44	42.40	-1	4,726	-0.02%
2021/06/01	17	42.73	0	0.00	42.40	17	4,716	0.36%
2021/05/31	14	42.30	4	42.96	41.95	10	4,731	0.21%
2021/05/28	23	41.63	25	41.66	42.55	-2	4,708	-0.04%
2021/05/27	12	39.11	3	39.17	38.80	9	4,649	0.19%
2021/05/26	8	39.07	4	39.03	38.90	4	4,664	0.09%
2021/05/25	8	37.61	1	39.00	39.45	7	4,690	0.15%
2021/05/24	5	36.94	5	37.67	37.40	0	4,717	0.00%
2021/05/21	10	37.00	15	36.80	37.00	-5	4,847	-0.10%
2021/05/20	16	36.86	12	35.96	35.70	4	5,040	0.08%
2021/05/19	22	36.32	1	36.25	35.95	21	5,089	0.41%
2021/05/18	22	34.53	11	33.80	36.60	11	5,064	0.22%
2021/05/17	19	33.89	89	33.42	33.30	-70	5,030	-1.39%
2021/05/14	6	36.98	7	36.18	37.00	-1	4,967	-0.02%
2021/05/13	24	37.24	8	35.06	36.55	16	4,914	0.33%
2021/05/12	28	39.16	67	39.65	38.15	-39	4,831	-0.81%
2021/05/11	6	42.39	8	42.77	42.25	-2	4,730	-0.04%
2021/05/10	21	44.50	6	43.98	44.15	15	4,668	0.32%
2021/05/07	11	44.40	34	44.04	44.80	-23	4,621	-0.50%
2021/05/06	22	42.10	4	42.74	41.65	18	4,567	0.39%
2021/05/05	58	45.74	50	45.52	44.80	8	4,513	0.18%
2021/05/04	55	47.24	28	47.85	45.30	27	4,403	0.61%
2021/05/03	60	51.05	77	51.76	50.30	-17	4,201	-0.40%
2021/04/29	107	48.80	106	48.48	50.10	1	3,752	0.03%	大買/大賣/
2021/04/28	40	41.63	57	42.31	45.60	-17	3,317	-0.51%
2021/04/27	15	42.91	7	42.99	42.90	8	3,128	0.26%
2021/04/26	41	42.26	52	42.12	43.45	-11	2,913	-0.38%
2021/04/23	7	39.44	26	39.25	39.50	-19	2,568	-0.74%
2021/04/22	6	37.29	13	37.20	37.20	-7	2,476	-0.28%
2021/04/21	22	38.71	11	38.50	38.85	11	2,466	0.45%
2021/04/20	1	38.60	8	38.88	38.75	-7	2,645	-0.26%
2021/04/16	9	37.60	3	37.75	38.00	6	2,638	0.23%
2021/04/15	8	37.25	9	37.69	37.75	-1	2,627	-0.04%
2021/04/14	16	36.19	21	36.67	37.00	-5	2,617	-0.19%
2021/04/13	23	38.13	7	37.83	37.50	16	2,594	0.62%
2021/04/12	10	37.60	11	37.98	38.00	-1	2,567	-0.04%
2021/04/09	13	37.62	24	37.68	37.75	-11	2,558	-0.43%
2021/04/08	1	38.40	8	38.28	38.05	-7	2,539	-0.28%
2021/04/07	0	0.00	112	37.67	38.10	-112	2,515	-4.45%	大賣/鉅額交易
2021/04/06	14	37.67	26	37.84	37.50	-12	2,501	-0.48%
2021/04/01	60	38.09	7	38.31	37.20	53	2,469	2.15%
2021/03/31	13	39.19	7	39.34	38.80	6	2,377	0.25%
2021/03/30	3	39.13	1	39.20	39.00	2	2,355	0.08%
2021/03/29	3	39.30	2	39.28	39.30	1	2,344	0.04%
2021/03/26	10	38.46	3	38.88	39.70	7	2,328	0.30%
2021/03/25	2	38.98	2	38.48	38.35	0	2,298	0.00%
2021/03/24	4	39.05	7	38.81	39.05	-3	2,268	-0.13%
2021/03/23	13	39.76	1	40.55	38.90	12	2,214	0.54%
2021/03/22	15	40.08	8.2	40.22	40.00	6.8	2,135	0.32%
2021/03/19	13	39.58	11	39.92	40.00	2	2,011	0.10%
2021/03/18	3	38.00	0	0.00	38.10	3	1,804	0.17%
2021/03/17	4	38.60	6	38.76	38.05	-2	1,784	-0.11%
2021/03/16	9	37.91	7	37.88	38.00	2	1,733	0.12%
2021/03/15	4	38.18	2	38.35	38.15	2	1,705	0.12%
2021/03/12	0	0.00	2	36.20	36.20	-2	1,648	-0.12%
2021/03/11	1	36.10	1	36.40	36.55	0	1,646	0.00%
2021/03/10	1	35.85	0	0.00	35.85	1	1,638	0.06%
2021/03/09	24	36.21	1	35.60	36.25	23	1,633	1.41%
2021/03/08	0	0.00	1	36.40	36.15	-1	1,619	-0.06%
2021/03/05	14	37.33	2	37.53	36.70	12	1,604	0.75%
2021/03/04	12	37.22	32	37.42	37.30	-20	1,586	-1.26%
2021/03/03	34	36.49	12	35.81	36.05	22	1,557	1.41%
2021/03/02	24	37.04	10	37.15	36.60	14	1,522	0.92%
2021/02/26	4	38.25	6	38.18	38.20	-2	1,469	-0.14%
2021/02/25	45	38.76	23	39.65	39.00	22	1,438	1.53%
2021/02/24	64	39.48	23	39.14	38.70	41	1,378	2.97%
2021/02/23	72	40.18	24.2	40.17	40.65	47.8	1,284	3.72%
2021/02/22	37	39.66	25	39.87	40.15	12	1,121	1.07%
2021/02/19	16	34.53	5	35.96	36.50	11	894	1.23%
2021/02/18	13	33.00	7	33.20	33.20	6	819	0.73%
2021/02/17	4	32.90	7	32.49	32.95	-3	806	-0.37%
2021/02/05	0	0.00	10	31.50	31.40	-10	795	-1.26%
2021/02/03	10	31.90	0	0.00	31.50	10	799	1.25%
2021/02/02	0	0.00	10	31.63	31.45	-10	804	-1.24%
2021/02/01	10	31.38	0	0.00	31.35	10	798	1.25%
2021/01/29	4	32.91	2	32.90	31.90	2	792	0.25%
2021/01/28	3	33.42	20	33.43	33.20	-17	766	-2.22%
2021/01/27	25	32.89	12	32.89	33.50	13	739	1.76%
2021/01/26	0	0.00	6	31.23	31.30	-6	683	-0.88%
2021/01/25	5	30.70	1	30.35	30.70	4	678	0.59%
2021/01/22	3	30.63	1	30.40	30.65	2	678	0.29%
2021/01/19	2	32.28	2	31.80	32.30	0	660	0.00%
2021/01/18	2	31.18	0	0.00	31.45	2	650	0.31%
2021/01/15	6	32.03	7	31.69	31.25	-1	639	-0.16%
2021/01/14	5	32.80	11	32.50	32.65	-6	635	-0.94%
2021/01/13	112	34.15	119	33.96	32.50	-7	616	-1.13%	大買/大賣/
2021/01/12	2	33.18	13	32.55	33.40	-11	415	-2.65%
2021/01/11	5	30.15	4	30.24	30.40	1	357	0.28%
2021/01/08	1	29.60	0	0.00	29.55	1	353	0.28%
2021/01/06	5	30.07	0	0.00	29.95	5	358	1.40%
2021/01/04	0	0.00	11	30.94	31.05	-11	348	-3.15%
2020/12/30	0	0.00	2	29.90	30.05	-2	343	-0.58%
2020/12/29	0	0.00	6	29.79	29.80	-6	346	-1.73%
2020/12/28	0	0.00	1	29.70	29.65	-1	342	-0.29%
2020/12/25	0	0.00	3	29.30	29.50	-3	338	-0.89%
2020/12/24	1	29.40	5	29.39	29.40	-4	352	-1.13%
2020/12/23	5	29.37	0	0.00	29.25	5	354	1.41%
2020/12/22	2	29.45	4	29.50	29.20	-2	363	-0.55%
2020/12/21	2	29.65	0	0.00	29.70	2	381	0.52%
2020/12/16	1	29.90	1	30.20	30.25	0	425	0.00%
2020/12/14	0	0.00	10	30.03	30.05	-10	451	-2.22%
2020/12/11	7	29.61	0	0.00	29.75	7	452	1.55%
2020/12/08	5	30.50	4	30.59	30.60	1	513	0.19%
2020/12/07	7	30.84	1	30.55	30.45	6	520	1.15%
2020/12/04	0	0.00	3	31.13	31.05	-3	513	-0.58%
2020/12/03	0	0.00	19	31.25	31.10	-19	515	-3.69%
2020/12/02	10	31.10	0	0.00	30.75	10	516	1.94%
2020/11/30	2	31.25	0	0.00	31.05	2	526	0.38%
2020/11/27	9	31.37	24	31.25	31.55	-15	532	-2.82%
2020/11/26	5	30.35	2	30.40	30.30	3	552	0.54%
2020/11/25	10	30.30	0	0.00	30.10	10	558	1.79%
2020/11/24	1	30.00	0	0.00	29.80	1	558	0.18%
2020/11/19	0	0.00	2	29.75	29.65	-2	657	-0.30%
2020/11/18	0	0.00	5	29.60	29.65	-5	660	-0.76%
2020/11/16	3	29.10	1	29.00	28.95	2	684	0.29%
2020/11/12	1	29.50	21	29.17	29.15	-20	734	-2.72%
2020/11/09	16	28.50	0	0.00	28.50	16	799	2.00%
2020/11/06	1	28.65	0	0.00	28.50	1	802	0.12%
2020/11/04	5	27.66	1	27.65	27.85	4	858	0.47%
2020/11/03	0	0.00	4	27.50	27.50	-4	873	-0.46%
2020/11/02	10	27.18	0	0.00	27.10	10	882	1.13%
2020/10/29	4	28.05	0	0.00	28.20	4	917	0.44%
2020/10/26	1	29.35	0	0.00	29.40	1	979	0.10%
2020/10/22	7.3	29.09	0	0.00	28.90	7.3	1,104	0.66%
2020/10/21	3	29.83	0	0.00	29.70	3	1,101	0.27%
2020/10/14	0	0.00	3	31.00	30.70	-3	1,244	-0.24%
2020/10/12	2	30.10	0	0.00	30.30	2	1,246	0.16%
2020/10/07	0	0.00	2	30.95	30.85	-2	1,301	-0.15%
2020/09/24	7	30.14	0	0.00	29.90	7	1,623	0.43%
2020/09/23	0	0.00	2	31.05	31.55	-2	1,677	-0.12%
2020/09/22	2	31.95	0	0.00	31.60	2	1,678	0.12%
2020/09/21	3	32.93	9	32.87	32.60	-6	1,657	-0.36%
2020/09/18	10	32.44	4	32.43	32.55	6	1,646	0.36%
2020/09/17	0	0.00	1	31.70	31.65	-1	1,623	-0.06%
2020/09/15	1	31.20	0	0.00	31.20	1	1,628	0.06%
2020/09/14	0	0.00	1	31.45	31.40	-1	1,628	-0.06%
2020/09/11	2	32.48	6	32.47	31.80	-4	1,626	-0.25%
2020/09/10	2	31.23	0	0.00	31.05	2	1,567	0.13%
2020/09/08	2	31.80	2	31.80	31.70	0	1,570	0.00%
2020/09/07	2	32.50	0	0.00	32.30	2	1,599	0.13%
2020/09/01	2	33.38	0	0.00	33.70	2	1,641	0.12%
2020/08/31	2	33.10	2	33.35	33.00	0	1,676	0.00%
2020/08/27	4	33.03	12	33.32	32.75	-8	1,738	-0.46%
2020/08/26	0	0.00	1	32.15	32.65	-1	1,695	-0.06%
2020/08/25	2	32.55	11	31.84	32.20	-9	1,674	-0.54%
2020/08/20	6	30.31	0	0.00	30.00	6	1,660	0.36%
2020/08/19	2	32.48	0	0.00	31.85	2	1,664	0.12%
2020/08/18	2	32.98	0	0.00	32.70	2	1,625	0.12%
2020/08/17	4	33.36	0	0.00	33.30	4	1,622	0.25%
2020/08/14	4	32.56	1	32.95	32.65	3	1,618	0.19%
2020/08/13	1	31.85	0	0.00	31.70	1	1,582	0.06%
2020/08/11	0	0.00	59	32.45	32.50	-59	1,574	-3.75%
2020/08/10	0	0.00	4	33.08	33.10	-4	1,544	-0.26%
2020/08/07	5	34.09	0	0.00	34.00	5	1,525	0.33%
2020/08/06	16	34.82	0	0.00	34.55	16	1,516	1.05%
2020/08/05	0	0.00	12	35.18	35.00	-12	1,515	-0.79%
2020/08/04	2	37.00	0	0.00	36.80	2	1,509	0.13%
2020/08/03	30	37.02	0	0.00	37.35	30	1,492	2.01%
2020/07/31	2	37.40	0	0.00	37.60	2	1,480	0.14%
2020/07/30	31	37.35	0	0.00	37.40	31	1,467	2.11%
2020/07/29	0	0.00	2	38.00	37.30	-2	1,446	-0.14%
2020/07/28	18	38.54	18	38.25	37.25	0	1,427	0.00%
2020/07/27	0	0.00	11	37.79	37.90	-11	1,351	-0.81%
2020/07/24	5	39.25	7	38.86	38.45	-2	1,344	-0.15%
2020/07/23	7	38.52	10	38.61	38.35	-3	1,303	-0.23%
2020/07/22	5	38.77	5	39.16	38.90	0	1,304	0.00%
2020/07/21	17	38.19	4	38.44	38.65	13	1,251	1.04%
2020/07/17	2	37.70	1	37.75	37.35	1	1,216	0.08%
2020/07/15	4	38.28	0	0.00	38.05	4	1,219	0.33%
2020/07/14	2	37.85	5	37.87	37.75	-3	1,181	-0.25%
2020/07/13	2	37.50	2	37.45	38.00	0	1,177	0.00%
2020/07/10	5	37.74	5	38.25	37.35	0	1,168	0.00%
2020/07/09	5	38.92	4	39.00	38.55	1	1,148	0.09%
2020/07/08	14	39.90	8	39.96	39.60	6	1,122	0.53%
2020/07/07	6	40.26	5	40.06	39.80	1	1,106	0.09%
2020/07/06	6	40.79	0	0.00	40.60	6	1,078	0.56%
2020/07/03	23	40.09	17	40.36	40.00	6	1,030	0.58%
2020/07/02	1	36.80	55	36.89	38.05	-54	903	-5.97%
2020/07/01	0	0.00	16	34.60	34.60	-16	838	-1.91%
2020/06/30	2	33.63	14	33.68	33.70	-12	839	-1.43%
2020/06/24	1	34.25	0	0.00	34.15	1	847	0.12%
2020/06/23	4	34.55	10	34.55	34.60	-6	861	-0.70%
2020/06/22	2	34.60	0	0.00	34.60	2	867	0.23%
2020/06/19	5	34.25	10	34.27	34.25	-5	880	-0.57%
2020/06/18	0	0.00	5	34.34	34.45	-5	889	-0.56%
2020/06/17	3	33.85	0	0.00	34.40	3	894	0.34%
2020/06/16	0	0.00	10	33.86	34.00	-10	908	-1.10%
2020/06/15	41	33.21	3	33.18	33.15	38	933	4.07%
2020/06/12	26	32.92	7	33.25	33.15	19	936	2.03%
2020/06/11	51	35.19	77	34.40	34.40	-26	915	-2.84%
2020/06/10	45	35.60	2	35.35	36.10	43	908	4.74%
2020/06/09	4	35.44	2	35.48	35.45	2	939	0.21%
2020/06/08	9	35.90	3	36.03	35.85	6	952	0.63%
2020/06/05	13	35.88	67	36.41	36.35	-54	935	-5.77%
2020/06/04	54	34.49	30	34.16	34.70	24	880	2.73%
2020/06/03	4	33.15	1	33.45	33.15	3	837	0.36%
2020/06/01	2	32.18	0	0.00	32.20	2	832	0.24%
2020/05/29	4	31.80	0	0.00	31.75	4	835	0.48%
2020/05/28	2	32.63	3	32.40	31.80	-1	836	-0.12%
2020/05/27	0	0.00	3	33.63	32.50	-3	834	-0.36%
2020/05/26	23	33.63	3	32.87	33.35	20	827	2.42%
2020/05/22	6	32.73	16	32.46	31.95	-10	818	-1.22%
2020/05/21	11	32.89	4	32.33	32.70	7	827	0.85%
2020/05/20	1	31.85	0	0.00	31.85	1	819	0.12%
2020/05/19	4	30.90	0	0.00	30.95	4	830	0.48%
2020/05/15	2	29.90	0	0.00	30.05	2	836	0.24%
2020/05/14	0	0.00	2	30.95	30.40	-2	839	-0.24%
2020/05/12	2	31.13	0	0.00	31.05	2	853	0.23%
2020/05/11	1	31.40	3	31.65	31.65	-2	865	-0.23%
2020/05/08	1	32.50	0	0.00	32.10	1	870	0.11%
2020/05/06	3	31.67	0	0.00	32.00	3	918	0.33%
2020/04/22	1	29.30	5	28.78	29.35	-4	1,083	-0.37%
2020/04/21	5	29.45	1	29.15	29.05	4	1,090	0.37%
2020/04/17	13	30.88	1	31.20	30.45	12	1,103	1.09%
2020/04/16	2	30.50	0	0.00	30.70	2	1,113	0.18%
2020/04/15	2	30.55	2	30.55	30.70	0	1,115	0.00%
2020/04/14	2	30.10	0	0.00	30.10	2	1,117	0.18%
2020/04/10	10	29.90	3	29.62	29.60	7	1,115	0.63%
2020/04/09	2	30.85	1	30.10	30.05	1	1,112	0.09%
2020/04/08	1	30.35	0	0.00	30.50	1	1,103	0.09%
2020/04/07	6.1	28.56	0	0.00	28.60	6.1	1,086	0.56%
2020/04/06	1	27.80	4	27.73	27.80	-3	1,074	-0.28%
2020/04/01	2	27.15	0	0.00	27.40	2	1,071	0.19%
2020/03/31	2	27.15	0	0.00	27.00	2	1,071	0.19%
2020/03/30	0	0.00	2	26.20	26.75	-2	1,075	-0.19%
2020/03/26	0	0.00	3	26.58	26.85	-3	1,072	-0.28%
2020/03/25	5	26.90	0	0.00	26.55	5	1,074	0.47%
2020/03/24	0	25.60	0	0.00	25.80	0	1,061	0.00%
2020/03/20	2	24.48	0	0.00	25.10	2	1,078	0.19%
2020/03/17	0	0.00	2	26.88	26.60	-2	1,061	-0.19%
2020/03/16	3	27.98	8	28.39	27.65	-5	1,053	-0.47%
2020/03/13	8	27.86	8	27.60	28.20	0	1,053	0.00%
2020/03/12	2	31.55	11	31.01	30.40	-9	1,015	-0.89%
2020/03/10	3	32.50	0	0.00	33.10	3	977	0.31%
2020/03/09	2	33.65	2	35.00	33.55	0	962	0.00%
2020/03/06	3	35.02	1	34.95	34.95	2	947	0.21%
2020/03/03	1	35.60	0	0.00	35.40	1	940	0.11%
2020/03/02	6	34.53	5	34.85	34.85	1	947	0.11%
2020/02/26	2	36.50	0	0.00	36.50	2	936	0.21%
2020/02/24	0	0.00	1	37.75	37.10	-1	924	-0.11%
2020/02/19	2	36.35	0	0.00	36.75	2	886	0.23%
2020/02/13	1	36.50	8	36.48	36.45	-7	902	-0.78%
2020/02/11	8	36.00	0	0.00	35.75	8	888	0.90%
2020/02/10	2	35.40	1	34.65	35.55	1	882	0.11%
2020/02/06	19	35.57	15	35.72	36.15	4	831	0.48%
2020/02/05	25	34.96	20	35.28	35.80	5	799	0.63%
2020/02/04	11	33.71	6	34.19	34.25	5	765	0.65%
2020/02/03	2	32.80	0	0.00	34.50	2	756	0.26%
2020/01/31	1	37.00	0	0.00	36.40	1	740	0.14%
2020/01/20	0	0.00	3	39.88	39.65	-3	729	-0.41%
2020/01/17	1	39.80	0	0.00	39.90	1	729	0.14%
2020/01/16	1	40.85	1	41.30	40.55	0	716	0.00%
2020/01/15	0	0.00	2	39.80	39.40	-2	685	-0.29%
2020/01/14	4	39.66	3	39.80	39.90	1	690	0.14%
2020/01/13	3	39.27	3	39.55	39.50	0	681	0.00%
2020/01/10	3	39.15	3	39.50	39.35	0	686	0.00%
2020/01/09	4	40.20	0	0.00	40.00	4	674	0.59%
2020/01/08	8	39.89	15	39.75	40.10	-7	675	-1.04%
2020/01/07	3	41.15	1	40.65	40.65	2	672	0.30%
2020/01/06	15	41.38	0	0.00	41.30	15	674	2.22%
2019/12/27	2	42.20	0	0.00	42.40	2	692	0.29%
2019/12/25	0	0.00	81	41.73	41.70	-81	695	-11.64%
2019/12/24	20	42.23	0	0.00	42.10	20	713	2.80%
2019/12/23	1	42.90	2	43.05	42.70	-1	707	-0.14%
2019/12/20	54	43.76	3	43.38	43.35	51	710	7.18%
2019/12/19	2	43.63	2	43.63	43.70	0	705	0.00%
2019/12/18	11	43.63	0	0.00	43.65	11	724	1.52%
2019/12/16	0	0.00	1	43.50	43.50	-1	735	-0.14%
2019/12/13	1	44.65	0	0.00	44.00	1	733	0.14%
2019/12/11	2	44.95	0	0.00	45.10	2	739	0.27%
2019/12/10	3	45.10	0	0.00	45.10	3	747	0.40%
2019/12/03	1	45.70	0	0.00	45.70	1	781	0.13%
2019/11/25	1	46.10	0	0.00	46.25	1	835	0.12%
2019/11/12	1	47.80	1	46.15	47.95	0	1,023	0.00%
2019/11/11	2	46.80	0	0.00	46.30	2	1,029	0.19%
2019/11/07	1	48.50	0	0.00	48.40	1	1,038	0.10%
2019/11/06	0	0.00	1	49.10	49.05	-1	1,034	-0.10%
2019/11/01	1	49.50	0	0.00	49.25	1	1,068	0.09%
2019/10/31	1	48.70	1	49.60	48.70	0	1,079	0.00%
2019/10/30	2	49.70	0	0.00	49.90	2	1,084	0.18%
2019/10/28	2	51.20	8	50.69	50.70	-6	1,120	-0.54%
2019/10/25	4	51.28	0	0.00	51.10	4	1,152	0.35%
2019/10/23	0	0.00	2	51.50	51.50	-2	1,251	-0.16%
2019/10/22	0	0.00	1	51.80	51.80	-1	1,259	-0.08%
2019/10/21	0	0.00	1	52.50	52.80	-1	1,262	-0.08%
2019/10/18	1	52.70	0	0.00	53.20	1	1,272	0.08%
2019/10/17	1	51.70	1	52.00	52.30	0	1,284	0.00%
2019/10/16	1	51.60	1	51.80	51.60	0	1,323	0.00%
2019/10/15	2	52.30	0	0.00	52.40	2	1,347	0.15%
2019/10/14	1	52.20	0	0.00	51.90	1	1,363	0.07%
2019/10/01	0	0.00	35	52.83	52.80	-35	1,480	-2.36%
2019/09/27	16	52.92	0	0.00	53.20	16	1,495	1.07%
2019/09/26	8	54.00	0	0.00	53.90	8	1,507	0.53%
2019/09/25	8	53.83	0	0.00	53.80	8	1,598	0.50%
2019/09/24	6	54.73	0	0.00	54.60	6	1,622	0.37%
2019/09/23	1	53.80	0	0.00	53.70	1	1,618	0.06%
2019/09/20	5	55.20	7	54.94	54.70	-2	1,600	-0.12%
2019/09/18	0	0.00	2	57.20	57.00	-2	1,568	-0.13%
2019/09/17	4	57.38	1	57.70	56.70	3	1,563	0.19%
2019/09/12	0	0.00	10	58.59	58.70	-10	1,549	-0.65%
2019/09/11	1	59.20	1	59.10	59.10	0	1,547	0.00%
2019/09/09	1	59.50	3	59.70	59.40	-2	1,562	-0.13%
2019/09/06	1	59.70	2	59.60	60.00	-1	1,576	-0.06%
2019/09/05	1	59.50	2	60.00	59.40	-1	1,591	-0.06%
2019/09/03	1	59.10	0	0.00	59.10	1	1,635	0.06%
2019/09/02	0	0.00	12	58.88	58.70	-12	1,648	-0.73%
2019/08/29	22	60.94	10	60.24	59.20	12	1,682	0.71%
2019/08/28	1	59.00	1	59.30	59.00	0	1,648	0.00%
2019/08/26	2	58.35	0	0.00	58.30	2	1,677	0.12%
2019/08/23	3	60.17	4	60.45	59.80	-1	1,666	-0.06%
2019/08/22	3	60.80	3	60.90	60.50	0	1,657	0.00%
2019/08/21	15	61.39	13	61.73	61.20	2	1,634	0.12%
2019/08/20	2	59.10	3	58.10	59.20	-1	1,548	-0.06%
2019/08/19	1	58.80	0	0.00	58.30	1	1,571	0.06%
2019/08/16	3	58.93	1	59.20	59.10	2	1,650	0.12%
2019/08/15	2	58.80	1	59.00	59.10	1	1,647	0.06%
2019/08/14	6	59.38	3	59.67	59.60	3	1,647	0.18%
2019/08/08	1	57.10	0	0.00	57.20	1	1,653	0.06%
2019/08/07	1	58.10	1	57.00	57.30	0	1,661	0.00%
2019/08/05	3	58.73	0	0.00	58.00	3	1,700	0.18%
2019/08/01	5	60.18	1	59.80	59.70	4	1,701	0.24%
2019/07/31	3	58.47	1	58.10	58.70	2	1,699	0.12%
2019/07/30	6	59.38	6	59.37	58.20	0	1,696	0.00%
2019/07/29	5	62.10	7	62.36	60.30	-2	1,660	-0.12%
2019/07/26	4	61.13	3	61.07	61.70	1	1,625	0.06%
2019/07/25	10	60.93	10	60.55	60.90	0	1,589	0.00%
2019/07/24	0	0.00	3	57.87	57.90	-3	1,531	-0.20%
2019/07/23	4	57.58	0	0.00	57.50	4	1,526	0.26%
2019/07/18	1	57.60	0	0.00	58.00	1	1,486	0.07%
2019/07/17	1	58.10	1	58.70	58.70	0	1,462	0.00%
2019/07/12	1	55.70	0	0.00	56.50	1	1,529	0.07%
2019/07/11	0	0.00	1	56.70	56.10	-1	1,522	-0.07%
2019/07/09	2	55.80	0	0.00	56.00	2	1,582	0.13%
2019/07/08	1	60.00	2	58.95	58.80	-1	1,551	-0.06%
2019/07/05	1	57.70	1	58.90	59.40	0	1,576	0.00%
2019/07/04	0	0.00	2	58.00	58.10	-2	1,554	-0.13%
2019/07/03	2	57.05	8	57.53	57.80	-6	1,595	-0.38%
2019/07/02	3	57.90	4	58.03	58.60	-1	1,580	-0.06%
2019/07/01	2	53.90	1	54.10	55.00	1	1,506	0.07%
2019/06/26	1	52.40	0	0.00	52.60	1	1,569	0.06%
2019/06/25	1	52.60	1	52.30	52.50	0	1,637	0.00%
2019/06/24	1	54.30	1	54.00	54.10	0	1,659	0.00%
2019/06/20	1	53.30	0	0.00	53.80	1	1,754	0.06%
2019/06/18	1	53.30	1	52.40	52.40	0	1,973	0.00%
2019/06/17	1	53.40	0	0.00	53.30	1	2,003	0.05%
2019/06/14	1	55.80	8	54.51	54.70	-7	2,043	-0.34%
2019/06/13	1	52.00	0	0.00	53.00	1	2,160	0.05%
2019/06/12	5	51.74	10	52.42	52.90	-5	2,305	-0.22%
2019/06/11	5	49.84	0	0.00	49.85	5	2,398	0.21%
2019/06/06	5	49.69	0	0.00	49.50	5	2,517	0.20%
2019/06/03	2	51.30	0	0.00	51.60	2	2,616	0.08%
2019/05/30	1	53.00	0	0.00	53.10	1	2,713	0.04%
2019/05/27	2	54.20	10	54.42	54.30	-8	2,864	-0.28%
2019/05/24	10	55.06	3	53.30	53.40	7	2,872	0.24%
2019/05/23	4	55.80	10	55.34	55.40	-6	2,905	-0.21%
2019/05/22	2	60.90	0	0.00	60.80	2	2,927	0.07%
2019/05/20	1	60.50	9	60.42	60.50	-8	3,014	-0.27%
2019/05/17	3	62.57	5	63.02	62.30	-2	2,994	-0.07%
2019/05/16	5	65.22	3	65.27	64.50	2	2,986	0.07%
2019/05/15	5	66.10	1	66.60	66.00	4	2,986	0.13%
2019/05/14	1	64.60	3	65.77	66.10	-2	3,005	-0.07%
2019/05/13	2	65.35	4	66.30	66.30	-2	2,989	-0.07%
2019/05/10	1	64.80	2	64.65	64.80	-1	2,948	-0.03%
2019/05/08	0	0.00	1	65.70	65.10	-1	2,932	-0.03%
2019/05/07	2	64.85	0	0.00	64.60	2	2,916	0.07%
2019/04/29	1	62.30	0	0.00	62.90	1	2,926	0.03%
2019/04/26	3	61.60	0	0.00	61.90	3	2,921	0.10%
2019/04/23	3	63.33	0	0.00	63.20	3	2,935	0.10%
2019/04/22	0	0.00	1	64.90	65.10	-1	2,931	-0.03%
2019/04/19	4	60.70	1	61.40	60.90	3	2,892	0.10%
2019/04/18	0	0.00	1	64.00	63.10	-1	2,832	-0.04%
2019/04/16	4	66.00	2	65.10	65.30	2	2,783	0.07%
2019/04/15	1	68.00	2	68.50	68.10	-1	2,722	-0.04%
2019/04/11	5	69.22	1	71.30	69.60	4	2,695	0.15%
2019/04/10	1	69.70	0	0.00	70.80	1	2,656	0.04%
2019/04/08	1	69.50	0	0.00	69.30	1	2,567	0.04%
2019/04/03	1	70.70	0	0.00	70.40	1	2,544	0.04%
2019/04/02	2	71.10	5	68.74	71.10	-3	2,523	-0.12%
2019/04/01	1	69.00	0	0.00	69.30	1	2,486	0.04%
2019/03/29	2.5	70.04	1	69.90	70.30	1.5	2,453	0.06%
2019/03/28	2	68.65	2	69.05	68.70	0	2,428	0.00%
2019/03/27	0	0.00	4	72.05	71.80	-4	2,361	-0.17%
2019/03/26	2	73.00	1	72.00	72.00	1	2,339	0.04%
2019/03/25	3.5	73.01	1	74.70	74.50	2.5	2,288	0.11%
2019/03/22	7	73.60	5	74.14	74.90	2	2,244	0.09%
2019/03/21	5	72.54	9	69.72	74.50	-4	2,162	-0.18%
2019/03/20	6	67.00	2	67.80	67.80	4	2,012	0.20%
2019/03/19	7	66.90	0	0.00	67.10	7	1,976	0.35%
2019/03/18	4	68.50	8	67.65	66.50	-4	1,918	-0.21%
2019/03/15	9	63.82	4	63.73	64.90	5	1,767	0.28%
2019/03/14	3	58.40	0	0.00	59.00	3	1,598	0.19%
2019/03/13	2	54.80	8	55.41	57.20	-6	1,466	-0.41%
2019/03/11	1	53.50	0	0.00	52.50	1	1,306	0.08%