系統電 (5309)-玉山-台中券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	23	42.43	28	43.05	43.70	-5	5,223	-0.10%
2024/11/20	19.1	39.94	8	39.99	39.75	11.1	4,911	0.22%
2024/11/19	13	40.32	30	40.79	40.75	-17	5,163	-0.33%
2024/11/18	17	40.70	23	40.60	40.00	-6	4,807	-0.12%
2024/11/15	23	40.54	19	39.27	38.85	4	4,422	0.09%
2024/11/14	61	39.71	35	39.83	40.50	26	4,266	0.61%
2024/11/13	23.1	39.67	28	40.38	40.20	-4.9	3,996	-0.12%
2024/11/12	32	38.74	11	38.37	38.15	21	3,444	0.61%
2024/11/11	2	37.88	6	37.41	39.25	-4	3,101	-0.13%
2024/11/08	1	36.15	0	0.00	35.70	1	2,996	0.03%
2024/11/07	2	36.80	0	0.00	36.50	2	3,075	0.07%
2024/11/05	0	0.00	2	34.00	33.90	-2	3,160	-0.06%
2024/11/04	1	33.55	0	0.00	33.55	1	3,270	0.03%
2024/11/01	7	33.36	5	33.75	33.90	2	3,367	0.06%
2024/10/04	0	0.00	12	35.42	35.50	-12	7,051	-0.17%
2024/10/01	1	36.50	58	35.91	35.95	-57	7,085	-0.80%
2024/09/30	0	0.00	1	36.65	36.45	-1	7,096	-0.01%
2024/09/27	0	0.00	7	36.60	36.45	-7	7,133	-0.10%
2024/09/25	0	0.00	1	36.70	36.65	-1	7,118	-0.01%
2024/09/23	2	36.05	1	36.55	36.55	1	7,116	0.01%
2024/09/20	1	35.65	10.2	35.55	35.55	-9.2	7,105	-0.13%
2024/09/19	7	35.60	0	0.00	35.60	7	7,104	0.10%
2024/09/18	10	35.80	1	35.70	35.40	9	7,106	0.13%
2024/09/13	1	34.90	10	35.20	35.25	-9	7,104	-0.13%
2024/09/10	2	34.28	0	0.00	34.25	2	7,198	0.03%
2024/09/04	3	35.97	0	0.00	35.90	3	7,112	0.04%
2024/09/03	0	0.00	1	37.80	37.65	-1	7,084	-0.01%
2024/09/02	2	39.05	2	39.35	38.55	0	7,055	0.00%
2024/08/30	1	38.60	0	0.00	38.60	1	7,027	0.01%
2024/08/29	1.1	39.00	2	39.03	38.90	-1	6,996	-0.01%
2024/08/28	11.1	39.93	2.2	39.53	39.50	8.9	6,959	0.13%
2024/08/27	1	40.05	3	40.20	39.80	-2	6,915	-0.03%
2024/08/26	1.1	40.26	3	40.88	39.85	-1.9	6,904	-0.03%
2024/08/23	49.1	41.47	9	40.82	40.30	40.1	6,870	0.58%
2024/08/22	60.1	44.42	46.1	44.14	43.00	14	6,660	0.21%
2024/08/21	43.1	43.67	49.6	43.45	44.30	-6.5	6,161	-0.11%
2024/08/20	11	41.82	5.2	41.26	41.15	5.8	5,794	0.10%
2024/08/19	9.1	41.87	9	41.34	41.40	0.1	5,743	0.00%
2024/08/16	19	41.77	21	42.02	41.95	-2	5,672	-0.04%
2024/08/15	13	40.67	12	40.60	40.05	1	5,520	0.02%
2024/08/14	5	40.93	18.4	40.96	40.75	-13.4	5,530	-0.24%
2024/08/13	16	40.85	2	40.63	40.55	14	5,471	0.26%
2024/08/12	0.4	40.84	5	40.80	40.05	-4.6	5,406	-0.09%
2024/08/09	18.3	41.39	16	41.64	41.50	2.3	5,324	0.04%
2024/08/08	6	39.93	8	39.47	38.90	-2	5,176	-0.04%
2024/08/07	2	38.70	0	0.00	39.40	2	5,118	0.04%
2024/08/06	1	35.00	15	35.01	35.85	-14	5,036	-0.28%
2024/08/05	1	39.00	4	40.19	38.60	-3	4,927	-0.06%
2024/08/02	8	42.97	9	42.83	42.85	-1	4,837	-0.02%
2024/08/01	5	42.95	10.2	42.90	42.90	-5.2	4,681	-0.11%
2024/07/31	13	42.29	0	0.00	42.35	13	4,543	0.29%
2024/07/30	21	41.55	9	41.84	42.30	12	4,444	0.27%
2024/07/29	3	41.60	3	40.52	40.20	0	4,288	0.00%
2024/07/26	13	41.30	11	41.55	42.00	2	4,201	0.05%
2024/07/23	17	41.99	14	41.73	41.85	3	4,126	0.07%
2024/07/22	16	41.22	18	41.36	40.50	-2	3,893	-0.05%
2024/07/19	21	43.38	14	42.43	42.50	7	3,648	0.19%
2024/07/18	1	41.55	2	41.25	41.25	-1	3,267	-0.03%
2024/07/17	8	42.61	2.1	42.66	42.00	5.9	3,203	0.18%
2024/07/16	8	43.13	4	43.10	43.30	4	3,078	0.13%
2024/07/15	9	42.63	49	42.61	42.95	-40	2,953	-1.35%
2024/07/12	8.2	42.02	23	42.40	42.15	-14.9	2,682	-0.55%
2024/07/11	57.2	41.26	26.2	41.87	42.25	31	2,484	1.25%
2024/07/10	52.1	41.57	73.7	41.96	42.00	-21.6	2,243	-0.96%
2024/07/09	35.2	39.85	14	40.19	39.90	21.2	1,678	1.26%
2024/07/08	0	0.00	2	38.13	37.15	-2	1,278	-0.16%
2024/07/04	0	0.00	0.4	36.25	36.45	-0.4	1,169	-0.03%
2024/06/27	1	35.40	1	35.50	35.40	0	1,208	0.00%
2024/06/25	0	0.00	2	34.98	35.20	-2	1,746	-0.11%
2024/06/20	0	35.20	0	0.00	35.15	0	2,031	0.00%
2024/06/18	0	0.00	1	35.70	35.55	-1	2,041	-0.05%
2024/06/17	3.2	36.00	2	35.93	35.75	1.2	2,033	0.06%
2024/06/14	0	0.00	1	34.45	34.30	-1	1,941	-0.05%
2024/06/12	0	0.00	3	34.33	34.20	-3	1,949	-0.15%
2024/06/07	1	35.10	0	0.00	34.95	1	1,995	0.05%
2024/06/05	0	0.00	1	35.25	35.05	-1	2,026	-0.05%
2024/06/04	1	35.95	0	0.00	35.40	1	2,059	0.05%
2024/05/30	1	36.50	2	36.50	35.70	-1	2,313	-0.04%
2024/05/29	1	37.15	4	36.93	37.20	-3	2,312	-0.13%
2024/05/27	1	35.45	0	0.00	35.35	1	2,272	0.04%
2024/05/23	0	0.00	4	35.63	35.45	-4	2,287	-0.17%
2024/05/22	1	35.65	0	0.00	35.30	1	2,278	0.04%
2024/05/21	0	0.00	1	35.25	35.30	-1	2,269	-0.04%
2024/05/15	0	0.00	20	34.55	34.25	-20	2,247	-0.89%
2024/05/14	1	34.50	0.5	34.50	34.50	0.5	2,256	0.02%
2024/05/13	0	0.00	2	34.20	34.25	-2	2,255	-0.09%
2024/05/09	0	0.00	1	34.40	34.40	-1	2,254	-0.04%
2024/05/08	0.5	34.40	2	34.15	34.00	-1.5	2,254	-0.07%
2024/05/07	0	0.00	4	34.40	34.55	-4	2,247	-0.18%
2024/04/30	1	34.80	0	0.00	34.70	1	2,269	0.04%
2024/04/22	3	33.37	20	33.71	33.25	-17	2,296	-0.74%
2024/04/19	2	33.80	0	0.00	34.05	2	2,289	0.09%
2024/04/18	21	35.70	0	0.00	34.70	21	2,276	0.92%
2024/04/17	11	35.94	1	34.30	35.20	10	2,303	0.43%
2024/04/16	2	33.85	0	0.00	33.80	2	2,303	0.09%
2024/04/15	10	35.50	0	0.00	35.00	10	2,450	0.41%
2024/04/12	5	35.89	0	0.00	35.50	5	2,513	0.20%
2024/04/10	0	0.00	1	35.60	35.50	-1	2,502	-0.04%
2024/04/09	2	35.63	0	0.00	35.55	2	2,498	0.08%
2024/04/02	0	35.43	0	0.00	35.35	0	2,487	0.00%
2024/04/01	0	35.80	0	0.00	35.75	0	2,462	0.00%
2024/03/29	4	38.09	12	35.85	35.75	-8	2,445	-0.33%
2024/03/28	41	39.60	27	39.62	39.50	14.1	2,276	0.62%
2024/03/27	2	37.60	12	37.45	39.60	-10	1,943	-0.51%
2024/03/26	1	36.60	0	0.00	36.00	1	1,684	0.06%
2024/03/25	1	36.80	0	0.00	36.50	1	1,671	0.06%
2024/03/20	0	0.00	1	35.70	35.70	-1	1,651	-0.06%
2024/03/19	1	35.75	1	35.95	35.75	0	1,663	0.00%
2024/03/18	0	35.95	0	0.00	35.75	0	1,697	0.00%
2024/03/14	4	37.10	4	36.75	36.50	0	1,744	0.00%
2024/03/13	3	36.70	2	35.90	35.75	1	1,713	0.06%
2024/03/11	2	35.45	0	0.00	35.40	2	1,661	0.12%
2024/03/08	1	35.50	2	35.78	35.35	-1	1,694	-0.06%
2024/03/07	4	37.49	5	37.00	36.70	-1	1,669	-0.06%
2024/03/06	5	37.44	4.1	37.00	36.95	0.9	1,602	0.06%
2024/03/05	4	37.26	3	36.22	37.30	1	1,526	0.07%
2024/03/04	0	0.00	10	34.71	35.50	-10	1,454	-0.69%
2024/03/01	1	34.85	3	34.97	34.70	-2	1,436	-0.14%
2024/02/27	12	34.82	0	0.00	34.65	12	1,431	0.84%
2024/02/23	0	34.20	15	34.09	33.85	-15	1,402	-1.07%
2024/02/20	0	34.43	0	0.00	34.30	0	1,410	0.00%
2024/02/15	1	32.95	0	0.00	33.70	1	1,395	0.07%
2024/02/02	1	33.95	0	0.00	34.05	1	1,396	0.07%
2024/01/30	1	34.80	0	0.00	34.90	1	1,393	0.07%
2024/01/29	0	0.00	3	34.95	34.90	-3	1,392	-0.22%
2024/01/25	0.1	35.25	0	0.00	34.80	0.1	1,392	0.00%
2024/01/24	0.1	35.75	0	0.00	35.65	0.1	1,388	0.01%
2024/01/23	0.1	35.05	0	0.00	34.85	0.1	1,388	0.01%
2024/01/22	0.1	34.85	0	0.00	34.75	0.1	1,382	0.00%
2024/01/18	2	34.60	0	0.00	34.60	2	1,382	0.14%
2024/01/16	0	0.00	8	35.87	35.50	-8	1,373	-0.58%
2024/01/15	0.1	36.65	2	36.63	36.50	-1.9	1,353	-0.14%
2024/01/12	0	0.00	1	36.60	36.30	-1	1,363	-0.07%
2024/01/11	2	37.30	2	36.80	36.80	0	1,350	0.00%
2024/01/10	2.1	38.14	2	37.80	37.60	0.1	1,310	0.01%
2024/01/09	13.1	38.08	4	37.93	37.50	9.1	1,242	0.73%
2024/01/08	5	37.47	1	37.45	37.45	4	1,071	0.37%
2024/01/02	1	36.75	0	0.00	36.75	1	1,000	0.10%
2023/12/27	0.1	35.85	0	0.00	36.00	0.1	1,061	0.01%
2023/12/22	3	34.90	0	0.00	34.90	3	1,000	0.30%
2023/12/19	0	0.00	5	35.35	34.95	-5	1,004	-0.50%
2023/12/18	5	36.00	0	0.00	35.55	5	1,002	0.50%
2023/12/15	1	36.25	6	36.18	35.80	-5	1,000	-0.50%
2023/12/04	1	35.30	0	0.00	35.65	1	924	0.11%
2023/11/30	4	35.68	1	35.50	35.80	3	909	0.33%
2023/11/29	0	0.00	1	35.00	35.15	-1	864	-0.12%
2023/11/27	1	34.45	1	35.50	34.35	0	847	0.00%
2023/11/24	2	34.00	0	0.00	34.00	2	842	0.24%
2023/11/23	1	34.15	2	34.50	34.15	-1	843	-0.12%
2023/11/22	0	0.00	4	33.98	34.20	-4	840	-0.48%
2023/11/20	0	0.00	1	34.20	34.00	-1	855	-0.12%
2023/11/17	0	0.00	3	34.13	34.00	-3	851	-0.35%
2023/11/16	2	33.15	2	33.08	33.50	0	848	0.00%
2023/11/15	0	0.00	3	33.20	33.15	-3	840	-0.36%
2023/11/13	0	0.00	0	31.85	31.80	0	860	0.00%
2023/11/10	0	0.00	1	31.95	31.80	-1	858	-0.12%
2023/11/08	1	33.75	0	0.00	33.70	1	874	0.11%
2023/11/02	0	0.00	2	32.60	32.70	-2	955	-0.21%
2023/11/01	3	31.70	0	0.00	31.85	3	954	0.31%
2023/10/31	0	0.00	80	33.03	32.05	-80	954	-8.38%
2023/10/30	21	33.48	0	0.00	33.55	21	956	2.20%
2023/10/27	59	33.13	0	0.00	33.00	59	967	6.10%
2023/10/25	0	0.00	5	32.50	32.55	-5	1,002	-0.50%
2023/10/19	6.1	33.19	6	33.00	32.95	0.1	1,066	0.01%
2023/10/17	5	34.10	0	0.00	34.00	5	1,070	0.47%
2023/10/11	1	34.25	1	34.30	34.25	0	1,113	0.00%
2023/10/05	2	35.73	1	34.90	34.90	1	1,109	0.09%
2023/10/04	1.4	33.96	0	0.00	33.95	1.4	1,092	0.13%
2023/09/21	1	34.90	0	0.00	34.85	1	1,323	0.08%
2023/09/19	1	35.75	0	0.00	35.75	1	1,360	0.07%
2023/09/18	0.1	36.60	0	0.00	36.25	0.1	1,375	0.00%
2023/09/14	2	36.15	0	0.00	36.20	2	1,423	0.14%
2023/09/13	1	35.95	2	36.20	36.05	-1	1,436	-0.07%
2023/09/12	3	36.63	1	37.00	36.15	2	1,463	0.14%
2023/09/11	2	35.70	0	0.00	35.10	2	1,454	0.14%
2023/09/07	0	35.50	0	0.00	35.00	0	1,491	0.00%
2023/09/04	0	0.00	1	35.50	35.55	-1	1,609	-0.06%
2023/08/28	1.5	34.02	0	0.00	33.90	1.5	1,697	0.09%
2023/08/25	1	34.35	0	0.00	34.35	1	1,707	0.06%
2023/08/24	1	35.15	0	0.00	35.10	1	1,714	0.06%
2023/08/21	2	35.60	0	0.00	35.50	2	1,766	0.11%
2023/08/18	1	36.00	0	0.00	35.60	1	1,784	0.06%
2023/08/16	0	0.00	1	34.10	34.75	-1	1,786	-0.06%
2023/08/15	1	34.50	0	0.00	34.50	1	1,826	0.05%
2023/08/14	3	33.47	1	33.25	33.90	2	1,867	0.11%
2023/08/11	3	34.65	8	35.04	34.65	-5	1,864	-0.27%
2023/08/10	11	36.05	1	36.60	35.45	10	1,840	0.54%
2023/08/04	0	0.00	2	37.70	37.85	-2	1,907	-0.10%
2023/08/02	0	0.00	1	37.70	37.55	-1	1,955	-0.05%
2023/07/31	0	0.00	1	38.50	38.75	-1	2,134	-0.05%
2023/07/26	1	37.70	1	37.85	37.85	0	2,248	0.00%
2023/07/24	2	36.80	1	36.50	36.50	1	2,286	0.04%
2023/07/19	2	38.20	1	38.20	37.80	1	2,346	0.04%
2023/07/18	1	38.60	0	0.00	38.15	1	2,410	0.04%
2023/07/14	2	38.58	0	0.00	38.45	2	2,548	0.08%
2023/07/13	3.1	38.46	12	38.66	38.55	-8.9	2,629	-0.34%
2023/07/12	2	38.30	0	0.00	38.20	2	2,683	0.07%
2023/07/11	1.5	38.05	0	0.00	38.00	1.5	2,786	0.05%
2023/07/10	1	38.35	0	0.00	38.35	1	3,103	0.03%
2023/07/07	13	38.60	0	0.00	38.55	13	3,329	0.39%
2023/07/06	11	40.10	0	0.00	40.10	11	3,334	0.33%
2023/07/05	2	40.43	1	40.35	40.45	1	3,396	0.03%
2023/07/04	6	40.73	0	0.00	40.60	6	3,497	0.17%
2023/07/03	0	41.40	0	0.00	41.30	0	3,772	0.00%
2023/06/30	0	0.00	3	41.53	41.70	-3	4,439	-0.07%
2023/06/29	0	0.00	1	40.40	40.65	-1	4,734	-0.02%
2023/06/28	2	40.80	0	0.00	40.55	2	4,749	0.04%
2023/06/27	0	0.00	1	40.20	40.60	-1	4,810	-0.02%
2023/06/21	0	0.00	3	40.33	40.35	-3	4,851	-0.06%
2023/06/20	0	0.00	1	40.50	40.50	-1	4,856	-0.02%
2023/06/19	5.1	40.36	0	0.00	40.90	5.1	4,858	0.10%
2023/06/15	4	40.73	0	0.00	40.75	4	4,831	0.08%
2023/06/14	0	0.00	3	41.25	41.45	-3	4,806	-0.06%
2023/06/13	2	40.60	0	0.00	40.65	2	4,812	0.04%
2023/06/12	1	40.80	0	0.00	40.80	1	4,789	0.02%
2023/06/09	8	41.55	6	41.72	41.65	2	4,768	0.04%
2023/06/08	2	42.30	0	0.00	42.25	2	4,755	0.04%
2023/06/05	3	43.40	5	43.23	43.40	-2	4,962	-0.04%
2023/06/02	1	43.00	5	43.14	43.00	-4	4,968	-0.08%
2023/05/30	0	0.00	5	42.25	42.10	-5	4,999	-0.10%
2023/05/29	2	42.40	50	42.52	42.45	-48	5,000	-0.96%
2023/05/26	11	42.56	0	0.00	41.95	11	5,048	0.22%
2023/05/25	2	42.70	2	42.85	42.60	0	5,041	0.00%
2023/05/24	5	43.45	6	43.25	43.35	-1	5,076	-0.02%
2023/05/23	2	43.55	2	43.50	43.25	0	5,171	0.00%
2023/05/22	0	0.00	3	42.92	43.55	-3	5,227	-0.06%
2023/05/19	3	43.35	60	43.57	42.75	-57	5,240	-1.09%
2023/05/18	2	43.73	0	0.00	43.50	2	5,227	0.04%
2023/05/17	0	0.00	1	42.90	42.80	-1	5,264	-0.02%
2023/05/15	1	42.10	1	41.90	42.00	0	5,303	0.00%
2023/05/12	2	41.85	0	0.00	42.10	2	5,360	0.04%
2023/05/11	3	41.93	0	0.00	41.60	3	5,493	0.05%
2023/05/10	3	42.82	0	0.00	42.85	3	5,535	0.05%
2023/05/09	0	0.00	4	43.05	43.10	-4	5,702	-0.07%
2023/05/08	0	0.00	0.2	44.00	44.20	-0.2	5,686	0.00%
2023/05/05	12.2	44.80	7	45.29	44.50	5.2	5,678	0.09%
2023/05/04	3	44.25	5	44.40	44.15	-2	5,590	-0.04%
2023/05/03	0	0.00	10	42.71	42.25	-10	5,580	-0.18%
2023/05/02	6	43.57	53	43.50	43.20	-47	5,625	-0.84%
2023/04/25	3.1	42.13	2	42.35	42.10	1.1	5,505	0.02%
2023/04/24	2.1	42.33	1	42.40	42.25	1.1	5,459	0.02%
2023/04/21	1	42.40	3	42.77	42.05	-2	5,467	-0.04%
2023/04/20	0.9	43.70	0	0.00	43.50	0.9	5,397	0.02%
2023/04/19	4	44.43	1	44.40	44.25	3	5,314	0.06%
2023/04/18	2	45.00	7	44.94	44.50	-5	5,249	-0.10%
2023/04/17	5	45.90	8	45.84	45.85	-3	5,204	-0.06%
2023/04/14	32	45.47	30	45.01	45.00	2	5,141	0.04%
2023/04/13	73	47.37	7	46.96	46.00	66	5,034	1.31%
2023/04/12	17	46.48	17	47.06	47.50	0	4,688	0.00%
2023/04/11	109	45.47	8	45.23	45.95	101	4,455	2.27%	大買/鉅額交易
2023/04/10	9	45.47	24	45.61	45.05	-15	4,405	-0.34%
2023/04/07	7	45.37	12	45.28	45.90	-5	4,316	-0.12%
2023/04/06	15	46.46	17	46.64	46.30	-2	4,189	-0.05%
2023/03/31	46	45.94	55	46.09	46.35	-9	3,907	-0.23%
2023/03/30	36	44.40	24	44.39	44.30	12	3,218	0.37%
2023/03/29	1	43.15	0	0.00	42.90	1	2,873	0.03%
2023/03/28	5	42.60	0	0.00	42.65	5	2,877	0.17%
2023/03/27	21	43.42	19	43.34	43.50	2	2,812	0.07%
2023/03/24	0	0.00	1	43.10	42.65	-1	2,772	-0.04%
2023/03/23	5	42.79	24	42.98	42.80	-19	2,771	-0.69%
2023/03/22	0	0.00	1	42.35	42.65	-1	2,774	-0.04%
2023/03/21	2	42.10	1	41.80	42.30	1	2,779	0.04%
2023/03/17	1	40.70	1	41.35	41.05	0	2,934	0.00%
2023/03/16	1	41.10	3	40.80	40.45	-2	2,989	-0.07%
2023/03/15	2	41.60	3	41.80	41.70	-1	3,104	-0.03%
2023/03/14	2	41.15	4	41.33	41.00	-2	3,369	-0.06%
2023/03/13	12	40.94	3	41.23	41.20	9	3,547	0.25%
2023/03/10	5	41.96	0	0.00	41.80	5	3,666	0.14%
2023/03/09	13	43.94	4	43.64	43.00	9	3,806	0.24%
2023/03/08	3	44.08	17	43.77	44.20	-14	3,857	-0.36%
2023/03/07	4	43.46	3	43.45	43.50	1	3,828	0.03%
2023/03/06	2	43.20	10	43.41	43.55	-8	3,847	-0.21%
2023/03/03	8	42.39	1.4	42.47	42.50	6.6	3,820	0.17%
2023/03/02	4	42.21	2	42.15	42.10	2	3,812	0.05%
2023/03/01	3	41.83	1	42.50	42.20	2	3,834	0.05%
2023/02/24	6	42.33	1	41.90	41.85	5	3,842	0.13%
2023/02/23	1	42.95	1	43.00	43.00	0	3,805	0.00%
2023/02/22	3	43.12	1	42.90	42.90	2	3,824	0.05%
2023/02/21	5	44.46	9	44.71	44.00	-4	3,899	-0.10%
2023/02/20	1	43.90	3	44.37	44.30	-2	3,878	-0.05%
2023/02/17	1	43.60	0	0.00	43.70	1	3,834	0.03%
2023/02/16	21	43.00	1	43.40	43.40	20	3,842	0.52%
2023/02/15	10	43.90	8	42.81	42.70	2	3,947	0.05%
2023/02/14	4	43.05	1	42.85	42.90	3	3,942	0.08%
2023/02/13	5	43.09	2	43.10	43.40	3	3,999	0.08%
2023/02/10	11	43.29	5	43.13	43.10	6	4,026	0.15%
2023/02/09	11	44.35	12	44.33	43.80	-1	4,009	-0.02%
2023/02/08	2	43.80	35	43.73	43.60	-33	3,868	-0.85%
2023/02/07	4	43.18	16	43.51	43.00	-12	3,791	-0.32%
2023/02/06	0	0.00	1	42.00	41.65	-1	3,598	-0.03%
2023/02/03	3	42.77	3	42.47	42.55	0	3,574	0.00%
2023/02/02	3	42.72	55	42.41	42.65	-52	3,545	-1.47%
2023/02/01	12	42.48	3	42.18	42.00	9	3,507	0.26%
2023/01/31	54	40.90	52	41.75	41.85	2	3,415	0.06%
2023/01/30	3	40.23	1	40.20	40.55	2	3,377	0.06%
2023/01/17	0	39.80	0	0.00	39.35	0	3,377	0.00%
2023/01/16	2	39.20	0	0.00	39.20	2	3,387	0.06%
2023/01/13	1	39.70	0	0.00	39.75	1	3,396	0.03%
2023/01/12	1	39.80	0	0.00	39.80	1	3,474	0.03%
2023/01/11	0	0.00	14	41.84	40.30	-14	3,543	-0.40%
2023/01/10	1	40.60	1	40.30	40.20	0	3,518	0.00%
2023/01/06	1	39.75	0	0.00	39.80	1	3,515	0.03%
2023/01/05	1	40.30	3	40.22	39.80	-2	3,528	-0.06%
2023/01/04	1	39.70	7	39.52	39.10	-6	3,485	-0.17%
2023/01/03	4	38.70	16	38.97	39.00	-12	3,487	-0.34%
2022/12/30	9	38.55	1	38.70	38.30	8	3,502	0.23%
2022/12/29	8	37.68	7	38.11	38.35	1	3,502	0.03%
2022/12/28	16	38.67	0	0.00	38.00	16	3,531	0.45%
2022/12/27	0	0.00	6	40.07	39.60	-6	3,502	-0.17%
2022/12/26	5	39.38	1	39.75	39.65	4	3,502	0.11%
2022/12/23	12	39.58	0	0.00	39.50	12	3,519	0.34%
2022/12/22	0	0.00	9	40.50	40.25	-9	3,509	-0.26%
2022/12/21	0	0.00	3	39.90	39.95	-3	3,529	-0.09%
2022/12/20	11	40.11	0	0.00	39.80	11	3,548	0.31%
2022/12/16	51	40.95	0	0.00	40.95	51	3,554	1.43%
2022/12/15	2	41.75	1	41.85	41.70	1	3,543	0.03%
2022/12/14	5	41.45	6	41.57	41.65	-1	3,554	-0.03%
2022/12/13	6	40.83	0	0.00	40.50	6	3,514	0.17%
2022/12/12	1	40.80	0	0.00	41.10	1	3,510	0.03%
2022/12/09	12	41.58	19.2	41.89	41.05	-7.2	3,507	-0.21%
2022/12/08	2	43.93	0.4	43.35	43.45	1.6	3,377	0.05%
2022/12/07	1.2	43.30	3	43.68	43.05	-1.8	3,335	-0.05%
2022/12/06	34	44.87	41	45.70	44.70	-7	3,263	-0.21%
2022/12/05	5	45.38	5	44.94	44.70	0	3,003	0.00%
2022/12/02	43	44.69	3	44.68	44.60	40	2,832	1.41%
2022/12/01	3.4	44.04	10	44.21	44.50	-6.6	2,700	-0.24%
2022/11/30	3	42.68	15	43.08	42.85	-12	2,556	-0.47%
2022/11/28	7	41.17	6	41.13	41.60	1	2,583	0.04%
2022/11/25	4	40.45	1	40.11	40.05	3	2,751	0.11%
2022/11/23	11	40.09	0	0.00	39.85	11	2,988	0.37%
2022/11/22	2	40.95	0.1	40.70	40.50	1.9	2,995	0.06%
2022/11/21	2	41.48	0	0.00	41.05	2	3,026	0.07%
2022/11/18	1	41.50	0	0.00	41.00	1	3,041	0.03%
2022/11/17	12	42.44	15.2	42.22	42.10	-3.2	3,030	-0.10%
2022/11/16	1	41.60	4	41.40	41.25	-3	2,924	-0.10%
2022/11/15	1	40.20	8	40.57	40.35	-7	2,859	-0.24%
2022/11/14	3	40.92	4	40.78	40.60	-1	2,875	-0.03%
2022/11/11	4	41.06	9	40.49	41.40	-5	2,872	-0.17%
2022/11/10	5	40.30	26	40.48	41.00	-21	2,796	-0.75%
2022/11/09	36	40.09	54	40.43	39.65	-18	2,883	-0.62%
2022/11/08	9	39.85	78	40.19	39.60	-69	2,859	-2.41%
2022/11/04	0	0.00	30	38.27	38.50	-30	2,815	-1.07%
2022/11/03	0	0.00	2	38.15	38.20	-2	2,878	-0.07%
2022/11/02	1	37.50	0	0.00	37.55	1	2,908	0.03%
2022/10/27	1.2	37.47	0	0.00	37.65	1.2	2,988	0.04%
2022/10/26	2	38.53	4	37.80	37.05	-2	3,055	-0.07%
2022/10/25	2	38.38	5.2	38.44	38.45	-3.2	3,084	-0.11%
2022/10/24	1	38.30	0	0.00	38.20	1	3,116	0.03%
2022/10/21	3	38.32	3	38.00	37.60	0	3,166	0.00%
2022/10/20	7.1	38.61	2	38.13	38.00	5.1	3,197	0.16%
2022/10/19	3	39.40	21	39.15	38.90	-18	3,194	-0.56%
2022/10/18	3	37.00	0	0.00	37.00	3	3,188	0.09%
2022/10/12	0	0.00	35	37.35	37.15	-35	3,431	-1.02%
2022/10/11	17	37.69	0	0.00	37.20	17	3,473	0.49%
2022/10/07	15	39.59	5	39.73	39.10	10	3,544	0.28%
2022/10/06	2	38.90	5	39.01	38.90	-3	3,668	-0.08%
2022/10/05	42	39.84	3	39.47	38.70	39	3,719	1.05%
2022/10/04	11	38.23	4.4	38.56	38.45	6.6	3,730	0.18%
2022/09/30	0.1	35.55	0	0.00	38.10	0.1	3,801	0.00%
2022/09/29	1	36.85	12	36.78	36.25	-11	3,827	-0.29%
2022/09/28	4	36.55	0	0.00	35.90	4	3,859	0.10%
2022/09/27	3	36.90	3	37.15	37.40	0	3,866	0.00%
2022/09/26	5.3	37.94	0	0.00	37.50	5.3	3,884	0.14%
2022/09/23	18	39.29	2	39.00	39.00	16	3,951	0.40%
2022/09/22	4	39.45	10	39.57	39.65	-6	3,997	-0.15%
2022/09/21	4	39.59	5	39.80	39.55	-1	4,029	-0.02%
2022/09/20	7	40.30	0	0.00	40.35	7	4,098	0.17%
2022/09/19	18	40.28	1	40.00	40.05	17	4,252	0.40%
2022/09/16	4	40.99	1	41.00	40.70	3	4,372	0.07%
2022/09/15	6	41.88	0	0.00	41.60	6	4,449	0.13%
2022/09/14	9	42.14	1	42.05	42.45	8	4,515	0.18%
2022/09/13	5	42.00	2	42.75	42.80	3	4,599	0.07%
2022/09/12	10	42.00	22	41.98	41.90	-12	4,685	-0.26%
2022/09/08	0	0.00	3	41.60	41.55	-3	4,817	-0.06%
2022/09/07	3	41.62	0	0.00	41.20	3	5,027	0.06%
2022/09/06	7	41.31	4	40.90	40.80	3	5,431	0.06%
2022/09/05	97	43.01	18	42.41	41.85	79	5,500	1.44%
2022/09/02	7.2	43.83	18.2	43.70	44.00	-11	5,465	-0.20%
2022/09/01	50	44.05	35	43.17	42.60	15	5,552	0.27%
2022/08/31	20.2	43.44	17	43.47	43.70	3.2	5,750	0.06%
2022/08/30	8	41.59	55.2	42.01	42.15	-47.2	5,832	-0.81%
2022/08/29	15	40.03	4	40.26	40.45	11	6,552	0.17%
2022/08/26	3	41.95	12	41.73	41.80	-9	6,924	-0.13%
2022/08/25	4	40.85	24	40.89	40.95	-20	7,712	-0.26%
2022/08/24	10	40.66	2	40.85	40.35	8	7,971	0.10%
2022/08/23	4	40.36	10	41.17	41.00	-6	8,142	-0.07%
2022/08/22	7	40.94	5	41.48	40.75	2	8,267	0.02%
2022/08/19	16	41.63	3	42.20	41.25	13	8,258	0.16%
2022/08/18	4	41.35	11	41.56	41.60	-7	8,270	-0.08%
2022/08/17	36.1	40.97	10	41.00	41.10	26.1	8,253	0.32%
2022/08/16	26	41.96	8.1	42.19	41.75	17.9	8,245	0.22%
2022/08/15	0	0.00	4	41.55	41.50	-4	8,183	-0.05%
2022/08/12	7	40.51	15.2	40.34	40.25	-8.2	8,134	-0.10%
2022/08/11	11.2	40.28	1	40.40	40.10	10.2	8,125	0.13%
2022/08/10	0.1	41.30	1.3	40.74	40.75	-1.2	8,086	-0.01%
2022/08/09	0	0.00	1.2	40.25	40.65	-1.2	8,024	-0.01%
2022/08/08	4	39.14	43	39.49	39.80	-39	7,978	-0.49%
2022/08/05	10	37.89	5	38.27	38.55	5	7,939	0.06%
2022/08/04	1	37.60	5	36.82	37.25	-4	7,932	-0.05%
2022/08/03	1	37.60	2	38.43	37.60	-1	7,932	-0.01%
2022/08/02	38	38.49	6	38.16	38.30	32	7,931	0.40%
2022/08/01	10	39.94	3	39.93	39.75	7	7,891	0.09%
2022/07/29	2	39.33	8	39.33	39.15	-6	7,858	-0.08%
2022/07/28	8	38.98	4.3	39.23	38.70	3.7	7,851	0.05%
2022/07/27	5	37.84	8	38.34	38.55	-3	7,808	-0.04%
2022/07/26	18	38.52	22	38.84	38.15	-4	7,807	-0.05%
2022/07/25	2	38.00	5	37.94	38.00	-3	7,763	-0.04%
2022/07/22	6.2	37.43	10	37.45	37.05	-3.8	7,746	-0.05%
2022/07/21	3	35.53	3	35.78	36.15	0	7,640	0.00%
2022/07/20	4	36.13	2	36.70	35.50	2	7,618	0.03%
2022/07/19	3.1	35.53	3	35.82	36.10	0.1	7,579	0.00%
2022/07/18	16	35.90	16	35.73	35.65	0	7,549	0.00%
2022/07/15	18	35.04	25	35.36	35.50	-7	7,534	-0.09%
2022/07/14	35	34.44	38	35.42	35.75	-3	7,460	-0.04%
2022/07/13	7	38.17	1	38.35	37.30	6	7,326	0.08%
2022/07/12	21	38.35	0	0.00	37.40	21	7,309	0.29%
2022/07/11	2	39.58	3	39.98	39.70	-1	7,307	-0.01%
2022/07/08	9	39.92	23	39.96	39.55	-14	7,343	-0.19%
2022/07/07	7	38.04	30	37.92	38.45	-23	7,713	-0.30%
2022/07/06	5	38.72	86	37.93	37.80	-81	7,847	-1.03%
2022/07/05	23	39.20	31	39.56	39.80	-8	8,146	-0.10%
2022/07/04	22	38.80	22	39.43	38.80	0	8,498	0.00%
2022/07/01	23	39.14	6	39.88	38.80	17	8,901	0.19%
2022/06/30	26	42.71	16	42.03	41.70	10	8,885	0.11%
2022/06/29	13	43.67	1	43.95	43.50	12	9,490	0.13%
2022/06/28	16	44.83	10.1	44.94	44.25	5.9	9,690	0.06%
2022/06/27	5.1	46.06	14	45.85	45.60	-8.9	9,628	-0.09%
2022/06/24	2	44.50	54	43.68	44.85	-52	9,490	-0.55%
2022/06/23	37	42.87	1	42.30	42.75	36	9,384	0.38%
2022/06/22	17	43.65	7	44.24	42.80	10	9,358	0.11%
2022/06/21	2	44.60	1	45.60	45.45	1	9,373	0.01%
2022/06/20	94	44.33	48	44.00	42.65	46	9,360	0.49%
2022/06/17	20	45.16	8	45.13	45.90	12	9,340	0.13%
2022/06/16	77	46.91	58	46.43	45.05	19	9,253	0.21%
2022/06/15	87	47.79	58	47.33	46.50	29	9,064	0.32%
2022/06/14	19	46.38	20	46.12	46.80	-1	8,648	-0.01%
2022/06/13	39.1	45.82	40	46.24	46.25	-1	8,523	-0.01%
2022/06/10	30	47.21	166	47.48	46.85	-136	8,453	-1.61%	大賣/鉅額交易
2022/06/09	30	47.80	26	47.39	46.90	4	8,270	0.05%
2022/06/08	25	46.74	16	46.80	46.45	9	7,865	0.11%
2022/06/07	110	47.89	110	47.83	46.80	0	7,610	0.00%	大買/大賣/
2022/06/06	56	47.00	32.1	46.24	46.00	23.9	6,831	0.35%
2022/06/02	27	46.61	28	46.30	47.15	-1	6,442	-0.02%
2022/06/01	24	44.01	33.1	44.12	43.25	-9.1	5,640	-0.16%
2022/05/31	40	43.13	61	43.31	43.30	-21	5,373	-0.39%
2022/05/30	20	42.35	24	42.41	42.30	-4	5,287	-0.08%
2022/05/27	2	40.73	0	0.00	40.60	2	5,150	0.04%
2022/05/26	0	0.00	3	41.55	40.00	-3	5,173	-0.06%
2022/05/25	1	40.05	4	39.99	40.00	-3	5,144	-0.06%
2022/05/24	3	39.87	0	0.00	39.25	3	5,178	0.06%
2022/05/23	12	40.86	31	40.60	40.70	-19	5,144	-0.37%
2022/05/20	12	38.97	11	39.36	39.05	1	5,081	0.02%
2022/05/18	2	39.05	5	39.05	38.90	-3	5,098	-0.06%
2022/05/17	5	38.60	0	0.00	38.60	5	5,143	0.10%
2022/05/16	0	0.00	1	38.75	38.10	-1	5,226	-0.02%
2022/05/13	6	38.49	3	38.10	38.10	3	5,261	0.06%
2022/05/12	10	38.40	1	39.15	38.00	9	5,301	0.17%
2022/05/10	3	38.63	1	38.90	39.00	2	5,427	0.04%
2022/05/09	0	0.00	2	39.93	38.90	-2	5,506	-0.04%
2022/05/06	1	40.60	0	0.00	40.85	1	5,774	0.02%
2022/05/05	0	0.00	17	40.18	40.85	-17	6,053	-0.28%
2022/05/04	10	39.70	0.1	39.95	39.80	9.9	6,258	0.16%
2022/05/03	7	40.92	2	40.50	40.20	5	6,536	0.08%
2022/04/29	1	39.90	2	39.50	39.50	-1	6,569	-0.02%
2022/04/28	0	0.00	2	40.55	39.30	-2	6,630	-0.03%
2022/04/27	4	39.28	0.2	39.50	39.40	3.8	6,799	0.06%
2022/04/26	4	40.03	2	39.85	40.50	2	6,956	0.03%
2022/04/25	15	40.71	20	40.70	40.85	-5	6,974	-0.07%
2022/04/22	1.1	41.63	0	0.00	41.70	1.1	7,011	0.01%
2022/04/21	4.1	42.25	2	42.00	42.10	2.1	7,023	0.03%
2022/04/19	11	40.87	0	0.00	41.00	11	7,040	0.16%
2022/04/18	2	40.50	1	41.05	40.35	1	7,054	0.01%
2022/04/15	3	42.42	2.2	42.06	41.80	0.9	7,040	0.01%
2022/04/14	3	43.10	1	43.00	43.10	2	7,033	0.03%
2022/04/13	23	44.50	29	44.84	43.75	-6	7,047	-0.09%
2022/04/12	11	43.19	8	43.39	43.45	3	6,629	0.05%
2022/04/11	61	43.00	41	42.79	42.55	20	6,476	0.31%
2022/04/08	42.1	43.24	43	43.28	43.80	-0.9	6,156	-0.01%
2022/04/07	12.3	43.51	20.3	43.50	42.95	-8	5,796	-0.14%
2022/04/06	38	40.47	2.3	40.80	40.40	35.7	5,378	0.66%
2022/04/01	59.1	42.99	36.1	43.45	41.50	23	5,326	0.43%
2022/03/31	13	42.34	21.2	42.62	42.70	-8.2	4,699	-0.17%
2022/03/30	0	40.70	0	0.00	40.95	0	4,508	0.00%
2022/03/29	0	0.00	1	39.95	39.90	-1	4,507	-0.02%
2022/03/28	20	40.13	3	39.97	40.65	17	4,522	0.38%
2022/03/25	4	41.29	6.3	41.25	41.15	-2.3	4,505	-0.05%
2022/03/24	8	41.72	7	41.09	40.55	1	4,467	0.02%
2022/03/23	5.1	41.42	9	41.38	41.25	-3.9	4,439	-0.09%
2022/03/22	9	41.59	55.9	41.32	41.15	-46.9	4,403	-1.06%
2022/03/21	1	40.50	21	40.59	40.35	-20	4,325	-0.46%
2022/03/18	0	0.00	3	39.67	39.05	-3	4,386	-0.07%
2022/03/17	2	38.90	2	38.80	38.80	0	4,468	0.00%
2022/03/16	1	37.90	0.2	37.95	37.75	0.8	4,609	0.02%
2022/03/15	57	38.45	10	38.10	37.50	47	4,702	1.00%
2022/03/14	1	38.55	0	0.00	38.20	1	4,761	0.02%
2022/03/11	1.1	37.88	1	37.90	38.15	0.1	4,926	0.00%
2022/03/10	1	38.50	4	38.18	38.30	-3	5,070	-0.06%
2022/03/09	3	36.95	3	37.15	37.75	0	5,219	0.00%
2022/03/08	2	36.75	0	0.00	36.00	2	5,317	0.04%
2022/03/07	4	37.64	2.3	37.15	37.10	1.7	5,357	0.03%
2022/03/04	8	39.74	3.1	39.32	39.05	4.9	5,446	0.09%
2022/03/03	45	40.26	46	41.43	39.80	-1	5,537	-0.02%
2022/03/02	3.1	39.83	0	0.00	39.95	3.1	5,566	0.06%
2022/03/01	2	40.05	29	40.28	40.50	-27	5,708	-0.47%
2022/02/25	2	38.60	2	39.40	38.80	0	6,023	0.00%
2022/02/24	23	39.60	2	39.63	38.60	21	6,108	0.34%
2022/02/23	1	40.00	2	40.00	40.55	-1	6,144	-0.02%
2022/02/22	20	39.87	4	39.95	39.70	16	6,348	0.25%
2022/02/21	20	40.95	0	0.00	40.80	20	6,731	0.30%
2022/02/17	26	40.73	0	0.00	40.85	26	7,449	0.35%
2022/02/16	0	0.00	10.1	41.93	42.05	-10.1	7,729	-0.13%
2022/02/15	1	40.22	61	40.65	40.35	-60	7,766	-0.77%
2022/02/14	14	39.56	12	39.69	39.40	2	7,968	0.03%
2022/02/11	8	41.04	2	41.05	40.75	6	8,079	0.07%
2022/02/10	20	41.94	18	41.93	41.60	2	8,150	0.02%
2022/02/09	18	42.08	37	42.24	42.00	-19	8,151	-0.23%
2022/02/08	96	42.18	16.1	42.64	42.50	79.9	8,338	0.96%
2022/02/07	56.1	40.55	105	41.14	41.90	-48.9	8,113	-0.60%	大賣/
2022/01/26	67	39.62	66.2	40.33	39.30	0.8	7,866	0.01%
2022/01/25	53.1	38.95	48	39.98	38.50	5.1	7,821	0.07%
2022/01/24	5	36.97	6.3	37.68	38.20	-1.3	7,673	-0.02%
2022/01/21	4	39.51	13	39.17	38.90	-9	7,730	-0.12%
2022/01/20	8.1	39.63	19	39.68	39.45	-10.9	7,757	-0.14%
2022/01/19	12	37.93	14	39.48	38.20	-2	7,660	-0.03%
2022/01/18	2	36.28	12.1	37.29	36.85	-10.1	7,727	-0.13%
2022/01/17	13.1	36.56	1	36.35	37.05	12.1	7,792	0.16%
2022/01/14	4.4	34.10	0	0.00	34.45	4.4	7,750	0.06%
2022/01/13	1	35.10	1.2	35.24	35.10	-0.2	7,752	0.00%
2022/01/12	3	35.87	3.2	35.48	35.50	-0.2	7,751	0.00%
2022/01/11	4.4	36.65	0	0.00	36.45	4.4	7,759	0.06%
2022/01/10	2	37.68	1	37.55	37.45	1	7,749	0.01%
2022/01/07	6	37.10	11	38.06	37.30	-5	7,774	-0.06%
2022/01/06	13.6	38.25	1.2	38.13	38.50	12.4	7,781	0.16%
2022/01/05	1	40.10	0	0.00	39.90	1	7,727	0.01%
2022/01/04	0.5	40.10	1	40.75	39.85	-0.5	7,774	-0.01%
2022/01/03	10	40.02	0	0.00	39.70	10	7,792	0.13%
2021/12/30	2	39.95	1	39.95	39.95	1	7,824	0.01%
2021/12/29	4	40.15	2.6	40.06	40.05	1.4	7,915	0.02%
2021/12/28	2	40.40	2	40.50	40.40	0	8,243	0.00%
2021/12/27	3	39.95	1	40.70	40.30	2	8,295	0.02%
2021/12/24	17.3	40.60	3.5	40.06	39.95	13.8	8,359	0.17%
2021/12/23	5	41.28	4	41.71	41.15	1	8,360	0.01%
2021/12/22	3	41.40	2	41.73	41.40	1	8,433	0.01%
2021/12/20	0	0.00	8	40.93	41.05	-8	8,603	-0.09%
2021/12/17	5	40.36	3	40.73	40.00	2	8,562	0.02%
2021/12/16	5.4	41.14	6	41.21	41.20	-0.6	8,485	-0.01%
2021/12/15	2	40.80	1	41.15	41.15	1	8,434	0.01%
2021/12/14	3.1	41.68	6	41.08	40.90	-2.9	8,390	-0.03%
2021/12/13	2	43.95	23	44.35	43.00	-21	8,274	-0.25%
2021/12/10	19	43.12	2	43.13	44.50	17	8,162	0.21%
2021/12/09	24	45.37	22	46.24	44.50	2	8,038	0.02%
2021/12/08	29.2	45.67	26.4	45.54	45.15	2.8	7,958	0.03%
2021/12/07	62.9	45.79	25	46.18	45.85	37.9	7,912	0.48%
2021/12/06	33	45.16	31.1	45.13	45.45	2	7,813	0.02%
2021/12/03	18.2	44.51	20.5	44.81	44.50	-2.3	7,663	-0.03%
2021/12/02	21.3	43.54	27	43.40	43.05	-5.7	7,505	-0.08%
2021/12/01	0	0.00	2	43.00	43.40	-2	7,396	-0.03%
2021/11/30	8.2	43.78	11	43.63	43.40	-2.8	7,356	-0.04%
2021/11/29	9.3	41.94	4	42.43	42.25	5.3	7,265	0.07%
2021/11/26	9	42.78	5	42.91	42.90	4	7,148	0.06%
2021/11/25	26.2	44.90	19	45.09	44.95	7.2	7,006	0.10%
2021/11/24	27	44.97	32.2	43.87	45.15	-5.2	6,847	-0.08%
2021/11/23	12	42.38	11	42.94	42.05	1	6,516	0.02%
2021/11/22	18	43.26	25	43.46	43.00	-7	6,432	-0.11%
2021/11/19	39	43.83	58	43.43	43.65	-19	6,353	-0.30%
2021/11/18	33.1	45.22	42.2	44.94	44.10	-9.2	6,144	-0.15%
2021/11/17	4	43.66	12	43.61	43.50	-8	5,726	-0.14%
2021/11/16	54.2	43.19	55.4	43.20	42.05	-1.2	5,502	-0.02%
2021/11/15	90	39.86	61.1	40.88	41.55	28.9	4,984	0.58%
2021/11/12	28.2	38.54	5.8	37.84	37.80	22.5	4,667	0.48%
2021/11/11	25	39.99	20	41.02	39.00	5	4,548	0.11%
2021/11/10	16.3	39.67	17	39.45	39.50	-0.8	4,331	-0.02%
2021/11/09	7	38.76	9	39.22	38.85	-2	4,179	-0.05%
2021/11/08	17.1	38.86	29	39.26	38.00	-11.9	4,063	-0.29%
2021/11/05	23.2	39.46	40.5	39.59	39.80	-17.3	3,986	-0.43%
2021/11/04	0	0.00	19	38.19	38.20	-19	3,769	-0.50%
2021/11/03	14.1	37.22	1	37.30	37.00	13.1	3,715	0.35%
2021/11/02	29.2	37.30	27	37.75	37.10	2.2	3,701	0.06%
2021/11/01	19	38.07	14	38.34	37.70	5	3,523	0.14%
2021/10/29	8.5	36.49	35	37.03	37.10	-26.5	3,433	-0.77%
2021/10/28	30	36.92	17	37.02	35.70	13	3,373	0.39%
2021/10/27	9	36.05	7	36.01	36.60	2	3,439	0.06%
2021/10/26	14	35.52	38	35.53	35.70	-24	3,391	-0.71%
2021/10/25	11	33.76	68	33.74	33.85	-57	3,153	-1.81%
2021/10/22	3	31.80	1	32.10	32.00	2	3,071	0.07%
2021/10/21	15	33.01	9	33.43	32.25	6	3,112	0.19%
2021/10/20	20	32.41	13	32.92	32.85	7	3,094	0.23%
2021/10/19	55	33.02	10	32.65	33.00	45	3,099	1.45%
2021/10/18	1	32.35	0	0.00	31.85	1	3,073	0.03%
2021/10/15	6	32.55	2	32.38	32.10	4	3,100	0.13%
2021/10/14	2	31.28	13	31.18	31.85	-11	3,070	-0.36%
2021/10/13	3	30.00	0	0.00	30.25	3	3,034	0.10%
2021/10/12	21	30.75	3	31.77	30.45	18	3,022	0.60%
2021/10/08	4	33.61	4	33.61	32.45	0	2,967	0.00%
2021/10/07	1	33.15	2	33.40	33.05	-1	2,948	-0.03%
2021/10/06	12	33.35	15	34.02	33.00	-3	2,963	-0.10%
2021/10/05	55	33.68	25	33.52	32.70	30	2,869	1.05%
2021/10/04	5	31.42	12	31.83	33.10	-7	2,536	-0.28%
2021/10/01	13	32.12	13	33.34	30.85	0	2,491	0.00%
2021/09/30	8	32.25	4	32.64	33.20	4	2,443	0.16%
2021/09/29	6	33.13	7	32.29	32.00	-1	2,568	-0.04%
2021/09/28	22	33.22	13	33.20	32.80	9	2,567	0.35%
2021/09/22	0	0.00	1	30.10	30.10	-1	2,500	-0.04%
2021/09/17	1	30.50	0	0.00	31.10	1	2,540	0.04%
2021/09/16	1	32.20	0	0.00	31.25	1	2,550	0.04%
2021/09/15	0	0.00	3	32.05	31.95	-3	2,544	-0.12%
2021/09/14	1	32.85	2	32.10	32.20	-1	2,546	-0.04%
2021/09/10	5	31.60	0	0.00	31.40	5	2,492	0.20%
2021/09/08	4	29.95	0	0.00	29.80	4	2,374	0.17%
2021/09/07	10	30.79	8	30.80	30.70	2	2,373	0.08%
2021/09/06	6	32.46	5	32.48	31.75	1	2,365	0.04%
2021/09/03	4	32.71	8	32.66	33.00	-4	2,359	-0.17%
2021/09/02	13	31.41	1	31.70	32.00	12	2,337	0.51%
2021/09/01	2	30.95	1	30.90	31.10	1	2,301	0.04%
2021/08/30	3	31.42	0	0.00	31.35	3	2,298	0.13%
2021/08/27	4	31.25	1	31.40	31.25	3	2,301	0.13%
2021/08/26	4	31.30	0	0.00	31.20	4	2,278	0.18%
2021/08/25	2	31.18	0	30.95	31.30	2	2,257	0.09%
2021/08/24	4	30.49	1	30.75	30.85	3	2,252	0.13%
2021/08/18	1	29.45	1	29.00	31.10	0	2,330	0.00%
2021/08/17	1	28.90	1	29.30	28.90	0	2,319	0.00%
2021/08/16	1	29.95	91	29.97	29.15	-90	2,316	-3.89%
2021/08/11	21	32.04	1.1	32.05	31.05	19.9	2,300	0.86%
2021/08/10	1	33.02	6	33.50	32.90	-5	2,272	-0.22%
2021/08/09	0.1	35.30	3	35.10	35.10	-2.9	2,218	-0.13%
2021/08/06	2	37.10	32	37.68	36.50	-30	2,215	-1.35%
2021/08/05	1	38.45	2	38.58	38.25	-1	2,210	-0.05%
2021/08/04	42	39.10	8	39.06	38.35	34	2,225	1.53%
2021/08/03	52	38.63	6.1	38.84	38.70	45.9	2,185	2.10%
2021/08/02	22	38.64	8	38.70	39.20	14	2,114	0.66%
2021/07/30	3	36.63	1	36.80	36.50	2	1,928	0.10%
2021/07/28	3	33.07	0	0.00	33.60	3	1,858	0.16%
2021/07/27	20	36.40	1	35.70	35.10	19	1,864	1.02%
2021/07/26	12	35.63	0	0.00	35.50	12	1,836	0.65%
2021/07/23	21	34.40	20.1	35.05	35.55	0.9	1,828	0.05%
2021/07/19	0	0.00	4	35.20	35.05	-4	1,759	-0.23%
2021/07/15	1	35.55	1	35.55	35.50	0	1,778	0.00%
2021/07/14	3	35.95	0	36.00	35.35	3	1,777	0.17%
2021/07/13	3	37.73	5	38.82	36.95	-2	1,760	-0.12%
2021/07/12	1	37.05	0	37.35	37.10	1	1,705	0.06%
2021/07/09	0	0.00	2	37.00	36.90	-2	1,695	-0.12%
2021/07/08	4.1	38.32	5	38.70	37.95	-0.9	1,702	-0.05%
2021/07/07	10	37.89	5	37.77	37.55	5	1,709	0.29%
2021/07/06	23	39.14	24	38.96	38.45	-1	1,717	-0.06%
2021/07/05	6	37.91	25	37.13	38.35	-19	1,591	-1.19%
2021/07/02	3	34.85	17	35.00	34.90	-14	1,550	-0.91%
2021/07/01	1	35.20	18	35.20	35.00	-17	1,602	-1.06%
2021/06/30	0	0.00	1	35.00	35.80	-1	1,688	-0.06%
2021/06/29	2	32.90	0	0.00	33.05	2	1,671	0.12%
2021/06/28	2	33.80	2	32.18	33.90	0	1,655	0.00%
2021/06/25	0	0.00	2.1	31.29	31.40	-2.1	1,624	-0.13%
2021/06/23	0	0.00	0	29.90	30.20	0	1,634	0.00%
2021/06/17	0	0.00	2	30.00	30.00	-2	1,677	-0.12%
2021/06/16	0	0.00	0	30.30	29.80	0	1,693	0.00%
2021/06/15	0	0.00	0.1	30.40	30.50	-0.1	1,708	0.00%
2021/06/11	0	0.00	0.1	30.45	30.35	-0.1	1,718	0.00%
2021/06/09	0	0.00	0	30.15	30.20	0	1,736	0.00%
2021/06/08	0	0.00	0.1	30.10	30.15	-0.1	1,751	0.00%
2021/06/04	0	0.00	1	29.70	29.40	-1	1,782	-0.06%
2021/06/03	0	0.00	0	30.40	30.10	0	1,814	0.00%
2021/06/02	3	30.17	0	0.00	30.15	3	1,846	0.16%
2021/05/31	0	0.00	3	30.78	30.20	-3	1,874	-0.16%
2021/05/27	7	31.71	0	0.00	30.50	7	1,913	0.37%
2021/05/26	2	30.90	0	30.90	32.20	2	1,915	0.10%
2021/05/25	0	0.00	2	28.60	29.30	-2	1,935	-0.10%
2021/05/19	1	27.40	0	0.00	26.15	1	2,202	0.05%
2021/05/18	2	26.33	2	25.20	27.25	0	2,211	0.00%
2021/05/17	2	25.20	12	26.95	24.80	-10	2,232	-0.45%
2021/05/14	3	27.80	4	28.76	26.35	-1	2,227	-0.04%
2021/05/13	2	26.00	2	25.15	27.00	0	2,215	0.00%
2021/05/12	13	28.59	4	30.00	27.75	9	2,197	0.41%
2021/05/11	3	31.83	3	31.20	30.80	0	2,215	0.00%
2021/05/07	8	35.35	0	34.90	35.00	8	2,241	0.36%
2021/05/06	1	34.50	0	0.00	34.40	1	2,272	0.04%
2021/05/05	0	0.00	2	33.90	33.65	-2	2,287	-0.09%
2021/05/04	2	33.00	0	0.00	32.90	2	2,364	0.08%
2021/05/03	13	35.73	5	36.20	35.00	8	2,360	0.34%
2021/04/29	0	0.00	4	37.10	37.10	-4	2,356	-0.17%
2021/04/28	4	37.10	4	37.40	37.30	0	2,374	0.00%
2021/04/27	5	37.90	0	0.00	37.80	5	2,405	0.21%
2021/04/26	0	0.00	1	38.40	38.20	-1	2,420	-0.04%
2021/04/23	0	0.00	2	37.80	38.00	-2	2,436	-0.08%
2021/04/22	4	38.05	2	39.10	37.70	2	2,468	0.08%
2021/04/21	2	38.63	0	0.00	38.60	2	2,455	0.08%
2021/04/20	0	0.00	13.1	38.97	39.00	-13.1	2,478	-0.53%
2021/04/19	0	0.00	4	39.00	38.95	-4	2,522	-0.16%
2021/04/16	1	39.50	0	0.00	39.30	1	2,593	0.04%
2021/04/15	2	38.83	90	38.79	38.90	-88	2,616	-3.36%
2021/04/14	6	38.79	0	0.00	38.50	6	2,618	0.23%
2021/04/13	1	39.20	5	38.96	38.80	-4	2,642	-0.15%
2021/04/12	0	0.00	6	39.83	39.75	-6	2,657	-0.23%
2021/04/09	1	41.95	1	41.85	41.65	0	2,658	0.00%
2021/04/08	10	43.15	10.1	43.62	43.80	-0.1	2,631	0.00%
2021/04/07	5	43.37	8.1	43.25	43.60	-3.1	2,621	-0.12%
2021/04/06	3	43.00	19	42.45	44.00	-16	2,567	-0.62%
2021/04/01	6	40.16	2	40.20	40.15	4	2,509	0.16%
2021/03/31	2	38.45	0	0.00	38.20	2	2,574	0.08%
2021/03/30	2	39.00	11	38.97	39.10	-9	2,591	-0.35%
2021/03/29	4	39.63	2	39.70	39.70	2	2,588	0.08%
2021/03/26	1	37.80	0	0.00	37.80	1	2,594	0.04%
2021/03/25	14	37.66	0	0.00	37.45	14	2,637	0.53%
2021/03/24	1	37.45	0	0.00	37.45	1	2,662	0.04%
2021/03/23	7	38.91	1	39.20	38.25	6	2,673	0.22%
2021/03/22	3	39.30	0	0.00	39.15	3	2,662	0.11%
2021/03/19	2	40.38	0	0.00	40.05	2	2,679	0.07%
2021/03/18	1	39.90	0.7	39.88	40.95	0.3	2,686	0.01%
2021/03/17	1	39.20	0	39.90	39.45	1	2,710	0.04%
2021/03/16	3	39.80	0	0.00	39.50	3	2,737	0.11%
2021/03/12	1	39.70	0	0.00	39.40	1	2,845	0.04%
2021/03/11	1	39.65	1	39.75	39.90	0	3,008	0.00%
2021/03/09	1	39.70	0	0.00	39.70	1	3,461	0.03%
2021/03/08	3	41.82	0	0.00	40.80	3	3,641	0.08%
2021/03/04	1	43.25	0	0.00	42.95	1	3,788	0.03%
2021/03/03	0	0.00	2	41.95	42.85	-2	3,801	-0.05%
2021/03/02	0	0.00	2	44.90	43.60	-2	3,807	-0.05%
2021/02/26	4	44.65	0	0.00	44.85	4	3,845	0.10%
2021/02/25	2	43.45	0	45.50	45.55	2	3,906	0.05%
2021/02/24	4	43.51	2	43.90	43.15	2	3,993	0.05%
2021/02/23	5	44.55	6	44.80	45.00	-1	4,048	-0.02%
2021/02/22	10	45.12	11	44.54	45.55	-1	4,054	-0.03%
2021/02/19	2	40.00	4.1	41.06	41.45	-2.1	3,988	-0.05%
2021/02/18	0	0.00	1.1	40.00	40.05	-1.1	4,055	-0.03%
2021/02/17	0	0.00	3	39.97	40.00	-3	4,124	-0.07%
2021/02/05	0	39.00	3	38.27	38.30	-3	4,118	-0.07%
2021/02/04	0	0.00	7	38.99	38.95	-7	4,168	-0.17%
2021/02/03	5	38.62	0	0.00	38.65	5	4,249	0.12%
2021/02/02	13	40.24	8	39.41	39.30	5	4,321	0.11%
2021/01/29	1	39.30	0	0.00	38.00	1	4,542	0.02%
2021/01/28	5	39.15	4	39.05	38.95	1	4,791	0.02%
2021/01/26	2	38.70	3.1	39.31	38.60	-1.1	5,387	-0.02%
2021/01/25	1	36.05	1	36.70	36.90	0	5,574	0.00%
2021/01/22	0	0.00	13.2	33.49	33.55	-13.2	5,613	-0.24%
2021/01/21	2.1	34.65	4	35.08	34.20	-1.9	5,605	-0.03%
2021/01/20	4	34.50	0	0.00	34.05	4	5,602	0.07%
2021/01/19	3	36.47	0	0.00	36.35	3	5,579	0.05%
2021/01/18	0	0.00	3	37.87	37.20	-3	5,586	-0.05%
2021/01/15	0	0.00	3	38.97	38.70	-3	5,587	-0.05%
2021/01/14	1	37.75	0	0.00	37.95	1	5,599	0.02%
2021/01/13	1	37.85	1	38.10	38.20	0	5,663	0.00%
2021/01/12	3	36.48	1	36.70	35.95	2	5,738	0.03%
2021/01/11	5.1	36.77	6	37.96	37.65	-0.9	5,783	-0.02%
2021/01/08	6	39.47	13	39.20	39.05	-7	5,781	-0.12%
2021/01/07	6	39.85	1	40.70	40.00	5	5,826	0.09%
2021/01/06	1	39.95	3	40.15	39.80	-2	5,971	-0.03%
2021/01/05	2	42.33	0	0.00	41.60	2	5,985	0.03%
2021/01/04	6	42.86	5.2	42.46	42.80	0.8	6,044	0.01%
2020/12/31	1	41.50	7	42.03	41.30	-6	6,066	-0.10%
2020/12/30	3	40.88	10.2	41.12	42.00	-7.2	6,061	-0.12%
2020/12/29	6	39.75	1	39.99	39.50	5	6,028	0.08%
2020/12/28	7.2	39.57	3.1	39.69	39.15	4.1	6,021	0.07%
2020/12/25	11.2	40.06	15	40.36	40.35	-3.8	5,973	-0.06%
2020/12/24	4	42.09	0	0.00	41.80	4	5,891	0.07%
2020/12/23	1	41.90	0	0.00	42.50	1	5,922	0.02%
2020/12/22	7	41.89	13	42.34	41.50	-6	5,968	-0.10%
2020/12/21	0.2	41.50	1	41.35	41.30	-0.8	6,036	-0.01%
2020/12/18	3	43.23	0	0.00	43.00	3	6,038	0.05%
2020/12/17	1	44.15	0	0.00	44.05	1	6,032	0.02%
2020/12/15	1	44.45	2	43.75	43.75	-1	6,138	-0.02%
2020/12/14	5	44.95	7	44.94	44.90	-2	6,110	-0.03%
2020/12/11	5	45.40	0.2	45.00	45.30	4.8	6,101	0.08%
2020/12/10	4	46.13	6	45.94	45.50	-2	6,081	-0.03%
2020/12/09	2	46.20	2	46.60	46.45	0	6,052	0.00%
2020/12/08	36	47.53	0	0.00	47.20	36	6,016	0.60%
2020/12/07	24.3	45.35	7	45.58	45.15	17.3	5,945	0.29%
2020/12/04	30	50.38	19	51.54	49.90	11	5,781	0.19%
2020/12/03	23	52.40	15	53.29	54.90	8	5,571	0.14%
2020/12/02	3.2	48.47	26	48.70	50.70	-22.8	5,343	-0.43%
2020/12/01	1	46.35	3	46.00	46.10	-2	5,163	-0.04%
2020/11/30	17.2	46.42	6	45.94	45.00	11.2	5,127	0.22%
2020/11/27	4.2	46.81	0	0.00	47.05	4.2	5,031	0.08%
2020/11/26	0	0.00	10	46.85	47.30	-10	5,032	-0.20%
2020/11/25	13	47.48	1	47.25	47.20	12	5,055	0.24%
2020/11/24	11.2	48.26	9.3	48.17	47.00	1.9	5,030	0.04%
2020/11/23	14.3	47.77	4	48.21	48.80	10.3	5,037	0.20%
2020/11/20	5.5	49.66	0	0.00	48.35	5.5	4,954	0.11%
2020/11/19	1	48.05	5	49.56	50.40	-4	4,860	-0.08%
2020/11/18	0	0.00	1.3	48.03	48.05	-1.3	4,789	-0.03%
2020/11/17	3	48.27	1	48.50	48.30	2	4,737	0.04%
2020/11/16	1	47.80	7	47.04	47.85	-6	4,689	-0.13%
2020/11/13	2	45.95	1	46.50	45.75	1	4,663	0.02%
2020/11/12	4	45.55	1	46.30	45.75	3	4,666	0.06%
2020/11/11	1	46.50	2.4	46.84	47.05	-1.4	4,679	-0.03%
2020/11/10	3.8	45.81	14	44.96	44.90	-10.3	4,623	-0.22%
2020/11/09	10	47.41	9	47.36	46.50	1	4,551	0.02%
2020/11/06	7	47.41	6	48.01	47.60	1	4,465	0.02%
2020/11/05	12.2	46.38	28	47.37	46.00	-15.9	4,329	-0.37%
2020/11/04	10	45.20	12	44.80	45.00	-2	4,100	-0.05%
2020/11/03	17	41.43	42.1	44.12	45.10	-25.1	3,930	-0.64%
2020/11/02	12	39.84	28.5	39.98	41.00	-16.5	3,561	-0.46%
2020/10/30	1	35.15	6	37.05	37.45	-5	3,310	-0.15%
2020/10/28	1	35.80	0	0.00	35.65	1	3,285	0.03%
2020/10/27	1	35.90	0	0.00	36.35	1	3,293	0.03%
2020/10/26	8	36.24	0	0.00	36.10	8	3,298	0.24%
2020/10/23	2	37.05	0	0.00	37.00	2	3,313	0.06%
2020/10/22	9	37.17	3	37.00	36.95	6	3,366	0.18%
2020/10/21	11	39.23	0	0.00	38.30	11	3,397	0.32%
2020/10/20	1	39.80	13	39.97	39.85	-12	3,428	-0.35%
2020/10/19	2	38.85	12	39.48	39.50	-10	3,365	-0.30%
2020/10/16	44	37.79	1	39.20	38.00	43	3,327	1.29%
2020/10/15	3	39.15	8	39.04	39.00	-5	3,279	-0.15%
2020/10/14	6	39.29	4	39.55	38.95	2	3,255	0.06%
2020/10/13	0	0.00	11	37.63	38.00	-11	3,197	-0.34%
2020/10/12	6	37.10	11	37.52	37.95	-5	3,207	-0.16%
2020/10/08	8.5	35.88	10	36.10	36.20	-1.5	3,144	-0.05%
2020/10/07	1	34.20	1	34.00	34.20	0	3,112	0.00%
2020/10/06	1.1	33.62	0	0.00	33.95	1.1	3,158	0.03%
2020/09/28	1	32.30	0	0.00	34.10	1	3,617	0.03%
2020/09/25	5	30.64	2	30.65	31.10	3	3,636	0.08%
2020/09/24	19	32.81	6	33.33	32.55	13	3,686	0.35%
2020/09/23	4	35.55	0	0.00	35.30	4	3,768	0.11%
2020/09/22	2	36.33	2	36.83	36.50	0	3,926	0.00%
2020/09/21	4	38.29	1	38.75	38.00	3	3,973	0.08%
2020/09/18	22	37.90	16	38.33	39.10	6	3,924	0.15%
2020/09/16	1	36.10	1	36.85	36.15	0	3,857	0.00%
2020/09/15	2	36.58	0	0.00	36.60	2	3,857	0.05%
2020/09/11	4	35.53	1	35.60	35.75	3	3,861	0.08%
2020/09/10	3	37.03	0	0.00	36.10	3	3,900	0.08%
2020/09/08	2	35.88	0	0.00	35.85	2	3,901	0.05%
2020/09/07	7	37.24	0	0.00	36.50	7	3,904	0.18%
2020/09/04	3	36.65	0	0.00	36.65	3	3,934	0.08%
2020/09/03	0	0.00	1	37.65	37.30	-1	3,949	-0.03%
2020/09/02	2	38.60	3	38.52	37.90	-1	4,035	-0.02%
2020/09/01	2	38.93	0	0.00	38.80	2	4,047	0.05%
2020/08/31	0	0.00	4	39.53	39.35	-4	4,041	-0.10%
2020/08/28	1	39.20	2	39.05	38.90	-1	4,039	-0.02%
2020/08/27	25	40.25	3	39.97	39.00	22	4,027	0.55%
2020/08/26	1	37.65	1	37.60	37.70	0	3,958	0.00%
2020/08/25	0	0.00	2	35.10	35.05	-2	3,924	-0.05%
2020/08/21	0	0.00	1	34.25	34.35	-1	3,956	-0.03%
2020/08/20	4	33.68	0	0.00	33.80	4	3,992	0.10%
2020/08/19	4	35.81	3	35.78	35.80	1	4,003	0.02%
2020/08/18	1	33.50	0	0.00	33.35	1	4,024	0.02%
2020/08/17	2	34.08	30	34.01	34.50	-28	4,020	-0.70%
2020/08/14	3	36.20	1	35.80	36.10	2	3,998	0.05%
2020/08/13	1	37.40	0	0.00	36.50	1	4,017	0.02%
2020/08/12	1	36.80	1	36.90	37.20	0	4,108	0.00%
2020/08/11	2	37.80	0	0.00	37.20	2	4,127	0.05%
2020/08/10	10	38.18	1	39.25	38.60	9	4,182	0.22%
2020/08/07	36	39.81	0	0.00	39.90	36	4,209	0.86%
2020/08/06	0	0.00	2	36.95	36.90	-2	4,169	-0.05%
2020/08/05	6	36.68	0	0.00	37.00	6	4,217	0.14%
2020/08/04	3	36.93	0	0.00	36.75	3	4,335	0.07%
2020/08/03	0	0.00	4	37.19	37.20	-4	4,593	-0.09%
2020/07/31	10	38.26	2	38.00	38.15	8	4,819	0.17%
2020/07/30	0	0.00	2	37.65	37.75	-2	4,995	-0.04%
2020/07/29	0	0.00	1	36.10	36.70	-1	5,103	-0.02%
2020/07/28	15	36.76	1	36.30	36.20	14	5,147	0.27%
2020/07/27	10	38.11	7	38.36	37.55	3	5,174	0.06%
2020/07/24	10	40.65	1	40.40	39.95	9	5,227	0.17%
2020/07/23	2	40.78	5	41.10	42.05	-3	5,389	-0.06%
2020/07/22	3	41.12	4	40.46	41.35	-1	5,464	-0.02%
2020/07/21	4	39.05	1	39.70	38.90	3	5,613	0.05%
2020/07/20	2	34.85	6	37.83	38.70	-4	5,708	-0.07%
2020/07/17	13	41.48	6	41.04	38.55	7	5,734	0.12%
2020/07/16	1	38.30	15	38.89	41.10	-14	5,708	-0.25%
2020/07/15	11	37.18	1	38.00	37.40	10	5,689	0.18%
2020/07/14	4	37.43	0	0.00	38.00	4	5,754	0.07%
2020/07/13	6	38.22	4	38.00	37.85	2	5,826	0.03%
2020/07/10	15	37.40	7	37.27	36.95	8	5,806	0.14%
2020/07/09	6	37.06	5	37.05	38.60	1	5,696	0.02%
2020/07/07	0	0.00	1	31.95	31.95	-1	5,497	-0.02%
2020/07/06	8	29.49	7	29.59	29.05	1	5,361	0.02%
2020/07/03	6	28.74	9	28.10	28.75	-3	5,356	-0.06%
2020/07/02	2	29.15	2.1	28.64	28.60	-0.1	5,270	0.00%
2020/07/01	9	27.34	44	27.60	27.90	-35	5,129	-0.68%
2020/06/30	0	0.00	1.3	25.40	25.40	-1.3	4,946	-0.03%
2020/06/29	5	23.15	0	0.00	23.10	5	4,877	0.10%
2020/06/17	11	23.31	1	24.25	24.35	10	4,923	0.20%
2020/06/12	10	22.65	10	23.20	23.55	0	4,969	0.00%
2020/06/11	1	23.60	0	0.00	23.00	1	4,978	0.02%
2020/06/10	0	0.00	1	24.05	24.20	-1	4,963	-0.02%
2020/06/09	5	23.54	2	23.65	23.65	3	4,954	0.06%
2020/06/05	2	25.45	3	25.40	25.45	-1	5,001	-0.02%
2020/06/04	4	25.61	0	0.00	25.30	4	5,034	0.08%
2020/06/02	0	0.00	12	26.61	26.30	-12	4,997	-0.24%
2020/06/01	2	25.85	5	26.30	25.85	-3	4,969	-0.06%
2020/05/29	3	25.35	1	25.20	25.20	2	4,990	0.04%
2020/05/28	3	25.50	3	26.00	25.35	0	5,002	0.00%
2020/05/27	4	26.09	12	26.27	25.95	-8	4,993	-0.16%
2020/05/26	3	27.05	10	26.70	26.65	-7	5,035	-0.14%
2020/05/25	3	26.95	1	27.00	26.95	2	5,006	0.04%
2020/05/22	0	0.00	1	25.50	25.30	-1	4,962	-0.02%
2020/05/21	0	0.00	5	26.00	25.80	-5	4,965	-0.10%
2020/05/19	1	26.05	10	25.63	25.95	-9	4,961	-0.18%
2020/05/18	2	24.10	0	0.00	24.10	2	4,876	0.04%
2020/05/15	10	25.30	5	24.83	24.50	5	4,862	0.10%
2020/05/14	22	25.40	9	25.33	24.50	13	4,797	0.27%
2020/05/13	13	26.08	1	26.35	26.05	12	4,810	0.25%
2020/05/12	0	0.00	26	25.91	26.10	-26	4,859	-0.53%
2020/05/11	1	24.35	8	26.29	26.20	-7	4,863	-0.14%
2020/05/08	23	27.88	1	26.15	26.15	22	4,859	0.45%
2020/05/07	26	26.67	10	27.00	27.40	16	4,664	0.34%
2020/05/06	0	0.00	30	24.64	24.95	-30	4,554	-0.66%
2020/05/05	14	22.22	13	22.93	22.70	1	4,469	0.02%
2020/05/04	3	22.85	16	23.06	22.80	-13	4,394	-0.30%
2020/04/30	7	24.09	24.6	24.32	23.60	-17.6	4,351	-0.40%
2020/04/29	10	23.46	79	22.94	23.80	-69	4,310	-1.60%
2020/04/28	58.1	24.72	35	24.61	23.75	23.1	4,265	0.54%
2020/04/27	2	22.90	49	23.31	23.35	-47	4,021	-1.17%
2020/04/24	16	21.03	43	21.08	21.25	-27	3,958	-0.68%
2020/04/23	17	19.49	5.8	19.65	19.70	11.2	3,853	0.29%
2020/04/22	6	18.14	2	17.58	18.45	4	3,750	0.11%
2020/04/21	0	0.00	1	17.50	17.25	-1	3,695	-0.03%
2020/04/17	6	18.36	23	17.57	18.05	-17	3,645	-0.47%
2020/04/16	8	16.79	6	17.21	17.40	2	3,539	0.06%
2020/04/15	1	15.75	5	16.16	16.35	-4	3,430	-0.12%
2020/04/14	1	14.90	0	0.00	14.90	1	3,392	0.03%
2020/04/13	2	14.63	0	0.00	14.65	2	3,409	0.06%
2020/04/10	10	14.90	1	14.95	14.95	9	3,454	0.26%
2020/04/09	28	14.71	0	0.00	14.45	28	3,456	0.81%
2020/04/08	2	14.90	1	15.00	15.30	1	3,516	0.03%
2020/04/06	1	13.00	5	13.00	13.00	-4	3,728	-0.11%
2020/04/01	0	0.00	1	11.30	11.85	-1	3,794	-0.03%
2020/03/30	0	0.00	1	11.10	11.10	-1	3,813	-0.03%
2020/03/27	1	11.15	0	0.00	10.75	1	3,816	0.03%
2020/03/25	0	0.00	51	11.25	11.20	-51	3,786	-1.35%
2020/03/24	0	0.00	6	10.63	10.60	-6	3,760	-0.16%
2020/03/23	5	10.00	0	0.00	10.05	5	3,749	0.13%
2020/03/20	1	11.05	1	11.00	11.05	0	3,719	0.00%
2020/03/19	27	10.50	0	0.00	10.05	27	3,688	0.73%
2020/03/17	25	12.40	2	12.25	12.10	23	3,681	0.62%
2020/03/16	26	13.54	8	13.65	13.35	18	3,689	0.49%
2020/03/13	5	13.45	1	13.45	14.50	4	3,742	0.11%
2020/03/12	9	15.29	0	0.00	14.90	9	3,782	0.24%
2020/03/11	4	16.24	17	16.30	16.55	-13	3,816	-0.34%
2020/03/10	13	13.26	1	14.80	15.05	12	3,725	0.32%
2020/03/09	11	14.27	1	14.55	13.70	10	3,670	0.27%
2020/03/06	5	14.95	0	0.00	14.90	5	3,683	0.14%
2020/03/05	3	15.35	0	0.00	15.25	3	3,750	0.08%
2020/03/04	3	15.35	0	0.00	15.20	3	3,785	0.08%
2020/03/02	0.5	16.25	1	15.75	16.35	-0.5	3,725	-0.01%
2020/02/27	11	16.86	1	15.85	15.90	10	3,684	0.27%
2020/02/26	0.8	17.50	0	0.00	17.50	0.8	3,588	0.02%
2020/02/25	1	17.95	0	0.00	18.40	1	3,547	0.03%
2020/02/24	1	18.70	1	18.95	18.90	0	3,500	0.00%
2020/02/21	1	19.45	1	20.00	19.35	0	3,458	0.00%
2020/02/20	1	18.90	0	0.00	18.70	1	3,377	0.03%
2020/02/19	0.5	18.90	0	0.00	19.00	0.5	3,338	0.01%
2020/02/14	1	20.05	0	0.00	19.70	1	3,236	0.03%
2020/02/13	5	20.06	0	0.00	19.00	5	3,138	0.16%
2020/02/12	35	20.80	8	20.30	20.20	27	3,034	0.89%
2020/02/11	1	20.95	1	20.80	20.60	0	2,955	0.00%
2020/02/07	1	18.50	0	0.00	19.15	1	2,720	0.04%
2020/02/06	6	18.35	3.4	18.37	18.50	2.6	2,563	0.10%
2020/02/04	3	14.60	0	0.00	15.35	3	2,373	0.13%
2020/02/03	0	0.00	22	15.43	15.25	-22	2,320	-0.95%
2020/01/31	25	15.35	0	0.00	16.90	25	2,254	1.11%
2020/01/30	0	0.00	3	16.80	16.80	-3	2,159	-0.14%
2020/01/20	1	18.65	3	18.65	18.65	-2	2,127	-0.09%
2020/01/17	1	17.80	40	17.88	18.15	-39	2,062	-1.89%
2020/01/08	0	0.00	1	16.15	16.20	-1	1,760	-0.06%
2020/01/07	0	0.00	0.7	16.15	16.35	-0.7	1,747	-0.04%
2020/01/06	0	0.00	3	15.82	16.05	-3	1,711	-0.18%
2020/01/02	12	18.69	3.4	18.77	18.15	8.6	1,607	0.53%
2019/12/31	5	17.06	0	0.00	17.85	5	1,497	0.33%
2019/12/30	0	0.00	6	15.83	16.25	-6	1,348	-0.44%
2019/12/27	0	0.00	1.2	14.90	14.90	-1.2	1,171	-0.11%
2019/12/26	0	0.00	8	13.05	13.55	-8	1,051	-0.76%
2019/12/24	0	0.00	5	12.00	12.15	-5	990	-0.50%
2019/12/20	0	0.00	17	11.46	11.40	-17	955	-1.78%
2019/12/19	0	0.00	3	11.50	11.40	-3	947	-0.32%
2019/12/16	0	0.00	1	11.15	11.00	-1	918	-0.11%
2019/12/13	33	10.80	3	10.85	10.80	30	901	3.33%
2019/12/12	0	0.00	5	12.56	12.00	-5	859	-0.58%
2019/12/11	4	12.03	1	11.95	12.25	3	813	0.37%
2019/12/10	1	10.70	0	0.00	11.95	1	757	0.13%
2019/12/09	3	10.85	0	0.00	10.90	3	662	0.45%
2019/12/06	2	9.15	12	9.59	9.93	-10	575	-1.74%
2019/12/05	5	9.11	0	0.00	9.03	5	452	1.11%
2019/12/04	3	8.40	0	0.00	8.45	3	415	0.72%
2019/12/03	2	8.48	3	8.45	8.45	-1	403	-0.25%
2019/11/29	3	7.53	0	0.00	7.74	3	258	1.16%
2019/11/04	0	0.00	2	6.36	6.36	-2	142	-1.40%
2019/10/25	0	0.00	1.4	6.36	6.34	-1.4	135	-1.04%
2019/10/15	0	0.00	1	6.27	6.27	-1	145	-0.69%
2019/10/14	1	6.34	0	0.00	6.34	1	141	0.71%
2019/10/07	0	0.00	0.5	6.45	6.50	-0.5	137	-0.39%
2019/09/19	0	0.00	3	6.59	6.58	-3	159	-1.88%
2019/09/17	0	0.00	3	6.66	6.60	-3	159	-1.88%
2019/09/12	0	0.00	2	6.55	6.55	-2	158	-1.26%
2019/09/06	2	6.50	0	0.00	6.50	2	157	1.27%
2019/09/05	2	6.46	1	6.49	6.50	1	157	0.64%
2019/09/04	2	6.46	0	0.00	6.49	2	158	1.27%
2019/09/03	15	6.47	0	0.00	6.47	15	156	9.61%
2019/09/02	0	0.00	0.5	6.50	6.54	-0.5	155	-0.34%
2019/08/29	0	0.00	3	6.56	6.52	-3	154	-1.94%
2019/08/20	0	0.00	23	6.51	6.53	-23	152	-15.11%
2019/08/19	0	0.00	10	6.46	6.46	-10	152	-6.54%
2019/08/15	0	0.00	1	6.43	6.44	-1	152	-0.66%
2019/08/14	0	0.00	3.4	6.44	6.44	-3.4	152	-2.24%
2019/08/13	0	0.00	69	6.48	6.44	-69	152	-45.36%
2019/08/12	0	0.00	93	6.50	6.53	-93	150	-61.62%
2019/08/07	2	6.45	181	6.42	6.49	-179	147	-121.14%	大賣/鉅額交易
2019/08/06	1	6.53	0	0.00	6.50	1	145	0.69%
2019/08/02	0	0.00	1	6.63	6.64	-1	146	-0.68%
2019/08/01	2	6.67	0	6.70	6.71	2	145	1.37%
2019/07/31	3	6.74	3	6.78	6.78	0	146	0.00%
2019/07/30	2	6.81	1	6.79	6.79	1	145	0.69%
2019/07/24	0	0.00	1	6.84	6.81	-1	140	-0.71%
2019/07/23	2	6.72	0	0.00	6.80	2	140	1.43%
2019/07/19	1	6.65	0	0.00	6.77	1	137	0.72%
2019/07/17	1	6.66	0	0.00	6.72	1	138	0.72%
2019/07/12	1	6.73	0	0.00	6.77	1	148	0.67%
2019/07/11	0	0.00	1	6.78	6.78	-1	150	-0.66%
2019/07/09	1	6.70	0	0.00	6.70	1	156	0.64%
2019/07/08	1	6.68	3	6.75	6.74	-2	157	-1.27%
2019/07/02	0	0.00	21	6.64	7.03	-21	162	-12.91%
2019/07/01	0	0.00	2	6.40	6.40	-2	142	-1.40%
2019/06/28	0	0.00	2	6.41	6.41	-2	143	-1.39%
2019/06/27	1.6	6.31	1	6.39	6.39	0.6	144	0.40%
2019/06/26	2	6.26	1	6.29	6.34	1	148	0.68%
2019/06/25	2	6.33	1	6.32	6.32	1	149	0.67%
2019/06/21	0	0.00	1	6.39	6.39	-1	151	-0.66%
2019/06/20	1	6.34	30	6.37	6.39	-29	151	-19.16%
2019/06/19	1	6.34	2	6.39	6.40	-1	152	-0.66%
2019/06/18	1	6.30	2	6.30	6.39	-1	151	-0.66%
2019/06/17	1	6.31	0	0.00	6.40	1	153	0.65%
2019/06/12	0	0.00	1	6.35	6.35	-1	167	-0.60%
2019/06/11	0	0.00	14	6.32	6.35	-14	167	-8.36%
2019/06/06	0	0.00	21	6.31	6.38	-21	170	-12.31%
2019/06/05	1	6.36	10	6.40	6.39	-9	169	-5.30%
2019/06/04	1	6.36	0	0.00	6.39	1	170	0.59%
2019/06/03	11	6.30	1	6.36	6.35	10	172	5.78%
2019/05/31	7	6.32	0	0.00	6.37	7	176	3.97%
2019/05/24	0	0.00	1	6.45	6.45	-1	233	-0.43%
2019/05/23	1	6.41	0	0.00	6.41	1	234	0.43%
2019/05/10	21	6.68	0	0.00	6.78	21	240	8.72%
2019/04/24	0	0.00	1	6.96	6.92	-1	243	-0.41%
2019/04/23	0	0.00	1	6.62	6.62	-1	239	-0.42%
2019/04/22	0	0.00	1	6.60	6.72	-1	241	-0.41%
2019/04/19	2	6.67	2	6.70	6.72	0	238	0.00%
2019/04/17	0	0.00	1	6.79	6.80	-1	232	-0.43%
2019/04/16	1	6.79	0	0.00	6.87	1	230	0.43%
2019/04/15	0	0.00	0.7	6.80	6.85	-0.7	228	-0.31%
2019/04/12	11	6.90	0	0.00	6.91	11	226	4.87%
2019/04/11	21	6.93	0	0.00	7.00	21	223	9.38%
2019/04/09	20	6.99	0	0.00	7.01	20	227	8.80%
2019/04/03	11	7.10	0	0.00	7.17	11	218	5.02%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/02/26	1	7.25	46	7.35	7.28	-45	217	-20.66%
2019/02/25	0	0.00	90	7.07	7.09	-90	193	-46.58%
2019/02/18	1	6.32	0	0.00	6.31	1	167	0.60%
2019/02/15	1	6.32	0	0.00	6.31	1	167	0.60%
2019/01/23	0	0.00	1	6.35	6.44	-1	174	-0.57%
2019/01/18	0	0.00	3	6.50	6.51	-3	179	-1.67%
2019/01/16	0	0.00	2	6.13	6.19	-2	177	-1.13%
2019/01/15	1	6.09	0	0.00	6.14	1	177	0.56%
2019/01/14	3	6.25	1	6.08	6.08	2	177	1.13%
2019/01/11	3	6.35	2	6.33	6.33	1	176	0.57%
2019/01/10	2	6.40	2	6.34	6.34	0	176	0.00%
2019/01/08	2	6.44	2	6.40	6.40	0	178	0.00%
2019/01/07	1	6.53	1	6.52	6.52	0	180	0.00%
2019/01/04	0	0.00	1	6.57	6.57	-1	183	-0.55%
2019/01/03	0	0.00	1	6.47	6.47	-1	190	-0.52%
2018/12/25	1	6.48	0	0.00	6.43	1	195	0.51%
2018/12/20	1	6.67	1	6.61	6.61	0	206	0.00%
2018/12/17	1	6.75	2	6.73	6.75	-1	228	-0.44%
2018/12/14	1	6.73	0	0.00	6.74	1	228	0.44%
2018/12/11	0	0.00	1	6.77	6.77	-1	234	-0.43%
2018/12/10	0	0.00	1	6.80	6.73	-1	239	-0.42%
2018/12/03	0	0.00	1	7.03	7.00	-1	240	-0.42%
2018/11/29	1	6.80	0	0.00	7.05	1	233	0.43%
2018/11/28	6	6.82	0	0.00	6.79	6	228	2.62%
2018/11/22	20	6.73	0	0.00	6.70	20	233	8.56%
2018/11/21	0	0.00	5	6.73	6.77	-5	237	-2.10%
2018/11/15	1	6.84	1	6.78	6.79	0	261	0.00%
2018/11/14	1	6.86	0	0.00	6.79	1	269	0.37%
2018/11/07	2	7.00	1	6.99	7.01	1	293	0.34%
2018/11/06	1	6.96	0	0.00	6.96	1	293	0.34%
2018/11/02	1	6.98	0	0.00	6.98	1	300	0.33%
2018/10/23	1	7.54	1	7.69	7.69	0	317	0.00%
2018/10/19	0	0.00	1	7.74	7.74	-1	354	-0.28%
2018/10/18	0.8	7.73	0	0.00	7.72	0.8	356	0.22%
2018/10/17	1.2	7.71	0	0.00	7.72	1.2	360	0.32%
2018/10/12	0.2	7.71	0	0.00	7.70	0.2	379	0.05%
2018/10/05	0	0.00	1	8.75	8.76	-1	394	-0.25%
2018/10/04	0	0.00	2	8.99	9.00	-2	401	-0.50%
2018/09/25	2.4	6.69	0	0.00	6.66	2.4	422	0.58%
2018/09/21	0	6.75	0	0.00	6.71	0	424	0.00%
2018/09/20	1.3	6.67	1	6.70	6.70	0.3	428	0.06%
2018/09/19	1.3	6.64	1	6.73	6.72	0.3	435	0.06%
2018/09/18	18.1	6.63	0	0.00	6.60	18.1	443	4.09%
2018/09/17	10	6.82	0	0.00	6.76	10	454	2.20%
2018/09/14	0.3	7.01	0	0.00	7.05	0.3	463	0.06%
2018/09/13	11	7.00	0	0.00	7.01	11	507	2.17%
2018/09/05	0	0.00	3	7.73	7.77	-3	669	-0.45%
2018/09/04	0	0.00	2	7.63	7.65	-2	708	-0.28%
2018/09/03	1	7.55	0	0.00	7.53	1	731	0.14%
2018/08/31	1	7.65	0	0.00	7.65	1	785	0.13%
2018/08/23	0.5	7.53	0	0.00	7.53	0.5	1,410	0.04%
2018/08/20	20	7.47	0	0.00	7.48	20	1,466	1.36%
2018/08/14	20	8.10	0	0.00	8.14	20	1,542	1.30%
2018/08/13	19	8.32	0	0.00	8.39	19	1,535	1.24%
2018/08/09	0	0.00	10	8.61	8.58	-10	1,528	-0.65%
2018/08/08	10	8.40	1	8.63	8.39	9	1,528	0.59%
2018/08/06	0	0.00	1	8.82	8.82	-1	1,522	-0.07%
2018/08/02	30	8.91	0	0.00	8.89	30	1,524	1.97%
2018/08/01	0	0.00	2	9.02	8.99	-2	1,525	-0.13%
2018/07/30	40	8.98	0	0.00	9.00	40	1,531	2.61%
2018/07/24	0	0.00	1	9.17	9.16	-1	1,585	-0.06%
2018/07/20	1	9.22	0	0.00	9.20	1	1,581	0.06%
2018/07/12	0	0.00	2	8.42	8.52	-2	1,539	-0.13%
2018/07/10	0	0.00	30	8.48	8.48	-30	1,546	-1.94%
2018/07/09	30	8.33	0	0.00	8.34	30	1,548	1.94%
2018/07/06	30	8.30	0	0.00	8.37	30	1,547	1.94%
2018/07/03	1	8.75	0	0.00	8.75	1	1,540	0.06%
2018/07/02	10	8.98	0	0.00	8.98	10	1,528	0.65%
2018/06/29	41	9.09	0	0.00	9.07	41	1,524	2.69%
2018/06/27	0	0.00	10	9.33	9.15	-10	1,526	-0.66%
2018/06/26	10	9.00	0	0.00	9.40	10	1,521	0.66%
2018/06/25	95	9.23	0	0.00	9.13	95	1,504	6.31%
2018/06/22	5	9.53	1	9.60	9.50	4	1,489	0.27%
2018/06/21	2	9.15	145	9.40	9.74	-143	1,443	-9.90%	大賣/鉅額交易
2018/06/20	59	9.05	1	9.05	9.03	58	1,413	4.10%
2018/06/19	145	9.12	0	0.00	9.12	145	1,401	10.34%	大買/鉅額交易
2018/06/15	117	9.18	99	9.40	9.32	18	1,389	1.30%	大買/
2018/06/14	0	0.00	50	9.34	9.17	-50	1,353	-3.69%
2018/06/13	1	9.00	0	0.00	8.72	1	1,313	0.08%
2018/06/12	112	9.19	2	9.15	9.00	110	1,276	8.62%	大買/鉅額交易
2018/06/11	14	9.31	14	9.51	9.43	0	1,236	0.00%
2018/06/08	40	9.27	2	9.39	9.39	38	1,215	3.13%
2018/06/07	2	9.89	4	9.83	9.78	-2	1,159	-0.17%
2018/06/06	8	10.06	19	9.94	10.20	-11	1,078	-1.02%
2018/06/05	21	9.39	5	9.46	9.40	16	928	1.72%
2018/06/04	31	9.33	30	9.52	9.40	1	875	0.11%
2018/06/01	6	9.43	156	9.57	9.70	-150	785	-19.10%	大賣/鉅額交易
2018/05/31	9	8.76	88	8.68	8.89	-79	614	-12.85%
2018/05/30	3	7.73	41	8.00	8.09	-38	532	-7.14%
2018/05/29	21	7.51	0	0.00	7.51	21	500	4.20%
2018/05/28	11	7.62	0	0.00	7.61	11	501	2.19%
2018/05/25	1	7.71	106	7.83	7.75	-105	485	-21.62%	大賣/鉅額交易
2018/05/24	0	0.00	5	7.36	7.49	-5	440	-1.14%
2018/05/23	0	0.00	1	6.81	6.81	-1	397	-0.25%
2018/05/17	0	0.00	1	6.69	6.68	-1	400	-0.25%
2018/05/16	2	6.68	0	0.00	6.65	2	405	0.49%
2018/05/15	0	0.00	2	6.77	6.77	-2	407	-0.49%
2018/05/14	1	6.83	1	6.86	6.83	0	421	0.00%
2018/05/11	0	0.00	1	6.82	6.77	-1	420	-0.24%
2018/05/09	2	6.74	0	0.00	6.70	2	420	0.48%
2018/05/04	15	6.95	79	7.06	7.00	-64	413	-15.48%
2018/05/02	0	0.00	1	6.04	6.04	-1	353	-0.28%
2018/04/26	2	6.03	10	6.05	5.96	-8	400	-2.00%
2018/04/24	0	0.00	3	6.02	6.04	-3	409	-0.73%
2018/04/20	1	6.06	0	0.00	6.10	1	408	0.24%
2018/04/19	1	6.08	1	6.08	6.08	0	409	0.00%
2018/04/17	10	6.09	0	0.00	6.02	10	405	2.47%
2018/04/16	10	6.37	1	6.34	6.31	9	408	2.20%
2018/04/13	12	6.47	0	0.00	6.40	12	411	2.91%
2018/04/11	13	6.61	0	0.00	6.55	13	410	3.16%
2018/04/09	0	0.00	1	7.00	6.94	-1	400	-0.25%
2018/04/03	2	6.91	0	0.00	7.05	2	399	0.50%
2018/04/02	21	6.92	0	0.00	6.90	21	393	5.34%
2018/03/30	21	7.06	1	7.03	6.99	20	392	5.10%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/28	10	7.25	0	0.00	7.25	10	385	2.59%
2018/03/27	1	7.30	2	7.39	7.35	-1	382	-0.26%
2018/03/26	1	7.28	0	0.00	7.29	1	377	0.26%
2018/03/23	2	7.31	0	0.00	7.30	2	384	0.52%
2018/03/22	11	7.56	0	0.00	7.55	11	376	2.92%
2018/03/20	1	7.74	0	0.00	7.70	1	383	0.26%
2018/03/16	0	0.00	1	7.72	7.72	-1	388	-0.26%
2018/03/14	14	7.55	0	0.00	7.54	14	404	3.46%
2018/03/13	1	7.63	0	0.00	7.61	1	407	0.25%
2018/03/12	1.4	7.67	0	0.00	7.59	1.4	409	0.33%
2018/03/09	1.2	7.71	0	0.00	7.67	1.2	411	0.28%
2018/03/07	21.5	7.63	0	0.00	7.66	21.5	421	5.10%
2018/03/01	0	0.00	22	8.06	7.95	-22	488	-4.50%
2018/02/27	0	0.00	1	7.67	7.59	-1	483	-0.21%
2018/02/21	1	7.36	0	0.00	7.43	1	495	0.20%
2018/02/09	1	7.00	0	0.00	7.14	1	499	0.20%
2018/02/07	10	7.19	2	7.06	7.00	8	507	1.58%
2018/02/06	0	0.00	1	6.92	6.90	-1	505	-0.20%
2018/02/05	10	7.56	0	0.00	7.61	10	490	2.04%
2018/02/02	10	7.72	0	0.00	7.66	10	490	2.04%
2018/01/31	10	7.74	0	0.00	7.77	10	493	2.03%
2018/01/29	1	7.99	1	7.94	7.95	0	495	0.00%
2018/01/22	20	7.83	12	7.81	7.81	8	482	1.66%
2018/01/19	1.5	8.12	1	8.03	8.03	0.5	468	0.11%
2018/01/18	20	8.19	2	8.16	8.15	18	465	3.87%
2018/01/17	2.3	8.22	2	8.20	8.22	0.3	460	0.05%
2018/01/16	1	8.23	6	8.25	8.20	-5	462	-1.08%
2018/01/15	1	8.25	1	8.25	8.22	0	468	0.00%
2018/01/11	11	8.18	1	8.20	8.23	10	477	2.10%
2018/01/10	6	8.37	2	8.32	8.29	4	483	0.83%
2018/01/09	1	8.55	1	8.54	8.51	0	505	0.00%
2018/01/08	1	8.54	3	8.66	8.65	-2	538	-0.37%
2018/01/05	1.2	8.58	0	0.00	8.55	1.2	532	0.23%
2018/01/04	1	8.59	1	8.56	8.56	0	537	0.00%
2018/01/03	1	8.65	3	8.59	8.59	-2	542	-0.37%
2018/01/02	8	8.61	0	0.00	8.64	8	550	1.45%