金居 (8358)-玉山-左營券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.7
漲跌
▼0.9
漲幅
-1.26%
成交量
10,246張
產業
上櫃電子零組件類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5.4	70.71	2	70.80	70.70	3.3	6,758	0.05%
2024/05/21	23.5	72.76	31	72.68	71.60	-7.5	6,625	-0.11%
2024/05/20	13	71.42	31	71.83	71.50	-18	6,136	-0.29%
2024/05/17	6	68.68	5	68.94	69.20	1	5,822	0.02%
2024/05/16	15	71.58	39	71.86	70.20	-24	5,751	-0.42%
2024/05/15	5	68.60	50.4	69.01	69.00	-45.4	5,358	-0.85%
2024/05/14	2	65.00	5	65.16	64.80	-3	5,009	-0.06%
2024/05/13	4	64.50	0	0.00	63.90	4	4,976	0.08%
2024/05/10	4	65.17	3.1	64.41	65.30	0.9	4,921	0.02%
2024/05/09	0	63.80	0	0.00	63.40	0	4,866	0.00%
2024/05/08	0.1	63.57	0	0.00	63.40	0.1	4,859	0.00%
2024/05/07	0	63.60	1	63.50	64.20	-1	4,855	-0.02%
2024/05/06	2	64.60	3.1	64.51	64.00	-1.1	4,826	-0.02%
2024/05/03	3.4	66.83	1	65.00	65.40	2.4	4,789	0.05%
2024/05/02	0	65.70	0	0.00	65.80	0	4,674	0.00%
2024/04/30	1	65.20	0	0.00	65.30	1	4,648	0.02%
2024/04/29	0.1	65.82	1.8	65.38	65.90	-1.8	4,610	-0.04%
2024/04/26	0.2	64.85	1	64.80	64.60	-0.8	4,595	-0.02%
2024/04/25	0.1	63.14	0	0.00	62.50	0.1	4,516	0.00%
2024/04/24	3.3	62.64	2	61.95	63.00	1.3	4,488	0.03%
2024/04/23	3	59.87	2	59.80	60.00	1	4,476	0.02%
2024/04/22	0.1	60.50	1	62.09	59.90	-1	4,457	-0.02%
2024/04/19	1.1	63.48	1	64.50	62.30	0.1	4,411	0.00%
2024/04/17	0.1	64.40	51	64.50	64.40	-50.9	4,311	-1.18%
2024/04/16	5	62.84	3.2	62.73	62.50	1.8	4,254	0.04%
2024/04/15	6.8	66.94	3	66.00	65.30	3.8	4,169	0.09%
2024/04/12	17	69.03	2.2	68.46	67.20	14.8	3,954	0.37%
2024/04/11	0.1	67.90	10	67.75	67.20	-9.9	3,653	-0.27%
2024/04/10	14.2	67.23	27	66.60	66.00	-12.8	3,458	-0.37%
2024/04/09	7	67.56	10.1	68.18	66.80	-3.1	3,309	-0.09%
2024/04/08	11.1	65.63	6.2	65.60	65.50	4.9	2,837	0.17%
2024/04/03	6	64.47	4	63.90	64.20	2	2,583	0.08%
2024/04/02	16.2	64.52	10.2	64.83	64.20	6	2,408	0.25%
2024/04/01	1.1	62.87	2	62.55	62.70	-0.9	1,963	-0.04%
2024/03/29	0	0.00	5	59.56	59.50	-5	1,748	-0.29%
2024/03/28	0	58.60	0	0.00	58.30	0	1,710	0.00%
2024/03/27	0	0.00	0.2	57.70	57.50	-0.2	1,697	-0.01%
2024/03/26	3	57.90	0	0.00	57.50	3	1,692	0.18%
2024/03/25	1	58.80	3	58.67	58.60	-2	1,715	-0.12%
2024/03/22	0	0.00	9	59.51	59.40	-9	1,714	-0.52%
2024/03/21	0.2	59.30	0	0.00	59.30	0.2	1,729	0.01%
2024/03/19	0	0.00	13	58.70	58.60	-13	1,680	-0.77%
2024/03/13	0	57.90	0	57.80	57.00	0	1,722	0.00%
2024/03/12	0	0.00	5	58.00	58.10	-5	1,751	-0.29%
2024/03/11	3	57.00	0	0.00	57.50	3	1,795	0.17%
2024/03/08	5	57.36	3	56.70	56.60	2	1,805	0.11%
2024/03/07	3	58.40	0	0.00	58.30	3	1,794	0.17%
2024/03/05	5	58.90	0	0.00	58.80	5	1,897	0.26%
2024/03/04	0.1	59.40	0	0.00	59.30	0.1	1,929	0.01%
2024/03/01	2	59.20	1	59.20	59.10	1	1,951	0.05%
2024/02/29	2	59.35	0	0.00	59.20	2	1,970	0.10%
2024/02/27	0	59.40	0	0.00	59.50	0	2,005	0.00%
2024/02/26	0	60.30	0	0.00	60.10	0	2,185	0.00%
2024/02/23	0.1	60.60	5.2	60.79	59.90	-5.1	2,196	-0.23%
2024/02/22	2	60.65	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	61.90	0	0.00	61.50	0	2,242	0.00%
2024/02/20	0	61.70	5	61.60	61.60	-5	2,275	-0.22%
2024/02/19	0	62.90	3.3	63.55	62.50	-3.3	2,263	-0.15%
2024/02/16	2	63.13	4	62.98	63.50	-2	2,226	-0.09%
2024/02/15	1	59.00	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	60.00	1.5	59.73	59.70	-0.5	2,092	-0.02%
2024/02/01	5	59.00	0	0.00	59.00	5	2,128	0.23%
2024/01/29	0	0.00	2	59.85	59.80	-2	2,233	-0.09%
2024/01/26	0	59.90	0	0.00	59.60	0	2,250	0.00%
2024/01/25	0.3	60.00	0	0.00	59.90	0.3	2,295	0.01%
2024/01/24	5	60.70	0.4	60.30	60.50	4.7	2,316	0.20%
2024/01/19	0	58.90	0	0.00	59.80	0	2,550	0.00%
2024/01/18	0	57.40	0.1	58.10	58.30	-0.1	2,721	0.00%
2024/01/17	0	0.00	1	59.10	58.10	-1	2,785	-0.04%
2024/01/12	0	0.00	2	58.50	59.10	-2	2,944	-0.07%
2024/01/11	1.1	58.59	0	0.00	58.70	1.1	2,978	0.04%
2024/01/10	1.8	57.55	0	0.00	57.40	1.8	3,093	0.06%
2024/01/09	0.1	58.60	10	57.84	57.70	-10	3,155	-0.32%
2024/01/08	0.1	59.10	0	0.00	58.40	0.1	3,212	0.00%
2024/01/05	0.1	59.20	0	0.00	58.90	0.1	3,296	0.00%
2024/01/04	1	58.81	0	0.00	58.80	1	3,465	0.03%
2024/01/03	0	59.70	0	0.00	59.30	0	3,758	0.00%
2024/01/02	0	60.30	0	0.00	60.00	0	3,834	0.00%
2023/12/29	0	60.70	15	60.50	60.60	-15	3,957	-0.38%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/27	0	60.80	2	60.50	60.50	-2	4,594	-0.04%
2023/12/26	0	60.50	0	0.00	60.20	0	4,851	0.00%
2023/12/25	0	60.60	0	0.00	60.10	0	4,875	0.00%
2023/12/22	0	60.70	0	0.00	60.50	0	4,908	0.00%
2023/12/21	0	61.00	1	61.00	60.40	-1	4,954	-0.02%
2023/12/20	1	60.10	1	60.90	60.70	0	4,988	0.00%
2023/12/19	1	59.90	6	59.93	59.80	-5	4,993	-0.10%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/15	2	61.95	0	0.00	61.30	2	5,077	0.04%
2023/12/14	0	61.70	3	62.07	61.50	-3	5,173	-0.06%
2023/12/13	0	61.80	1	62.00	61.80	-1	5,302	-0.02%
2023/12/12	3.1	61.50	2	61.80	61.20	1.1	5,404	0.02%
2023/12/11	0	61.80	3	61.70	61.90	-3	5,553	-0.05%
2023/12/08	0	62.00	4	62.35	61.80	-4	5,619	-0.07%
2023/12/07	1	61.61	1	61.60	61.60	0	5,764	0.00%
2023/12/06	4	62.50	1	61.50	62.50	3	5,971	0.05%
2023/12/05	0	61.30	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	2	62.40	2	62.01	61.80	0	6,247	0.00%
2023/12/01	1	62.20	3	62.60	62.60	-2	6,619	-0.03%
2023/11/30	16	62.27	6	62.12	62.20	10	7,389	0.14%
2023/11/29	2	61.60	1	61.90	61.50	1	7,551	0.01%
2023/11/28	0	60.50	1	61.20	61.40	-1	7,723	-0.01%
2023/11/27	0	60.50	0	0.00	60.00	0	8,329	0.00%
2023/11/24	1	60.61	0	0.00	60.80	1	8,809	0.01%
2023/11/23	14.1	62.49	8	61.81	61.50	6.1	8,993	0.07%
2023/11/22	1.1	60.04	1	60.30	60.80	0.1	8,851	0.00%
2023/11/21	6.1	60.47	3	60.87	60.40	3.1	8,887	0.04%
2023/11/20	1	60.10	12	60.41	60.80	-11	8,988	-0.12%
2023/11/17	5	59.34	5	58.94	59.10	0	9,095	0.00%
2023/11/16	2	59.65	4	59.80	59.50	-2	9,282	-0.02%
2023/11/15	0	60.30	0	0.00	59.30	0	9,508	0.00%
2023/11/14	3	59.57	1	59.50	59.90	2	9,725	0.02%
2023/11/13	2	59.90	1	59.30	59.20	1	10,039	0.01%
2023/11/10	2	60.45	2	60.90	60.50	0	10,560	0.00%
2023/11/09	2	60.60	1	60.50	60.60	1	10,718	0.01%
2023/11/08	2	61.00	1	61.40	60.80	1	10,744	0.01%
2023/11/07	6	61.22	0	0.00	61.10	6	10,764	0.06%
2023/11/06	0	61.60	0	0.00	62.10	0	10,844	0.00%
2023/11/03	0	60.90	0	0.00	60.50	0	10,857	0.00%
2023/11/02	0	60.60	3	60.97	60.40	-3	10,931	-0.03%
2023/11/01	1.3	59.18	2	59.05	59.00	-0.7	10,977	-0.01%
2023/10/31	16	59.76	0	0.00	58.40	16	11,027	0.15%
2023/10/30	1	61.00	2	60.80	60.90	-1	11,180	-0.01%
2023/10/27	2	60.66	0	0.00	60.20	2	11,313	0.02%
2023/10/26	2	63.65	0	0.00	61.10	2	11,743	0.02%
2023/10/25	0.1	65.26	2	65.00	65.00	-1.9	12,206	-0.02%
2023/10/24	1	63.30	0	0.00	64.20	1	12,992	0.01%
2023/10/23	2	63.55	0	0.00	63.00	2	13,942	0.01%
2023/10/20	0	62.25	0.3	62.00	63.00	-0.3	14,815	0.00%
2023/10/19	3.1	63.67	1	63.60	63.90	2.1	14,773	0.01%
2023/10/18	2	64.80	0	0.00	64.00	2	14,777	0.01%
2023/10/17	2	67.90	13.1	67.85	67.20	-11.1	14,792	-0.07%
2023/10/16	0	0.00	3	67.20	67.10	-3	14,788	-0.02%
2023/10/13	3	68.30	14	68.76	68.10	-11	14,860	-0.07%
2023/10/12	5	68.46	2	69.45	68.70	3	14,865	0.02%
2023/10/11	12	69.27	41	70.47	67.20	-29	14,932	-0.19%
2023/10/06	5	67.56	4	67.75	67.50	1	14,829	0.01%
2023/10/05	8	68.60	10	68.44	68.10	-2	14,942	-0.01%
2023/10/04	5	68.20	2	68.50	68.40	3	14,858	0.02%
2023/10/03	16	68.62	9.4	68.27	68.40	6.6	14,680	0.05%
2023/10/02	4	65.93	13	66.22	66.90	-9	14,427	-0.06%
2023/09/28	0	62.60	0	0.00	61.80	0	14,264	0.00%
2023/09/27	0	62.00	0	0.00	62.00	0	14,340	0.00%
2023/09/26	2	62.60	0	0.00	61.60	2	14,382	0.01%
2023/09/25	0	63.10	0	0.00	63.10	0	14,459	0.00%
2023/09/22	0	62.50	2	62.50	63.20	-2	14,466	-0.01%
2023/09/21	1	61.32	0.3	62.00	62.50	0.7	14,478	0.01%
2023/09/20	2	62.70	13	62.35	61.70	-11	14,478	-0.08%
2023/09/19	3	63.77	10	63.08	62.40	-7	14,567	-0.05%
2023/09/18	16.3	64.20	1	64.20	64.00	15.3	14,654	0.10%
2023/09/15	9	66.67	3	66.97	66.60	6	15,118	0.04%
2023/09/14	3	66.24	7	66.46	66.80	-4	15,209	-0.03%
2023/09/13	5	64.80	0	0.00	65.00	5	15,083	0.03%
2023/09/12	2.3	64.99	20.1	65.05	65.20	-17.8	15,044	-0.12%
2023/09/11	53.1	66.37	28	65.29	65.00	25.1	14,948	0.17%
2023/09/08	64	68.56	14	68.43	68.40	50	14,761	0.34%
2023/09/07	44	68.43	8	68.88	69.00	36	14,747	0.24%
2023/09/06	23.6	70.43	12.7	70.59	69.80	10.9	14,736	0.07%
2023/09/05	33.2	70.96	56.6	70.62	70.60	-23.4	14,622	-0.16%
2023/09/04	1	67.90	9.3	68.35	68.10	-8.3	13,907	-0.06%
2023/09/01	22	67.49	11	67.10	66.30	11	13,906	0.08%
2023/08/31	15	69.40	14.7	70.19	68.80	0.3	14,025	0.00%
2023/08/30	16	67.97	17.2	68.48	68.30	-1.1	13,475	-0.01%
2023/08/29	3.1	65.24	26.3	65.74	66.40	-23.2	13,009	-0.18%
2023/08/28	1	62.92	1	63.40	63.40	0	12,798	0.00%
2023/08/25	0	64.30	0	0.00	64.30	0	12,830	0.00%
2023/08/24	2	65.00	13	64.78	64.50	-11	12,777	-0.09%
2023/08/23	1	66.00	20.4	65.30	64.60	-19.4	12,668	-0.15%
2023/08/22	16.3	66.23	4	65.93	64.50	12.3	12,588	0.10%
2023/08/21	0	0.00	1	65.86	65.80	-1	12,422	-0.01%
2023/08/18	3	64.74	1	64.60	64.20	2	12,213	0.02%
2023/08/17	15	65.03	16	65.21	65.60	-1	12,012	-0.01%
2023/08/16	12	63.03	17	63.73	64.50	-5	11,781	-0.04%
2023/08/15	2	58.56	25	61.01	61.90	-23	11,231	-0.20%
2023/08/14	4	56.40	3	56.57	56.30	1	11,076	0.01%
2023/08/11	1	58.00	0	0.00	57.50	1	11,048	0.01%
2023/08/10	32.1	58.73	1	59.10	58.10	31.1	11,025	0.28%
2023/08/09	5.5	60.73	0	0.00	60.90	5.5	10,926	0.05%
2023/08/08	5.1	62.26	6	62.10	61.90	-0.9	10,878	-0.01%
2023/08/07	5	63.92	4	64.28	64.00	1	10,834	0.01%
2023/08/04	1	61.81	2	62.30	62.30	-1	10,768	-0.01%
2023/08/02	10.2	63.81	9	64.73	62.70	1.2	10,710	0.01%
2023/08/01	12.1	64.40	5	64.04	63.60	7.1	10,508	0.07%
2023/07/31	32.1	68.13	15	70.03	64.50	17.1	10,379	0.16%
2023/07/28	79.1	69.26	74.1	69.47	69.60	5	9,839	0.05%
2023/07/27	31	69.28	26.5	68.82	67.50	4.5	9,214	0.05%
2023/07/26	49.7	69.34	36.2	69.29	65.80	13.5	8,371	0.16%
2023/07/25	11	64.30	70.9	65.14	66.80	-59.9	7,406	-0.81%
2023/07/24	2	59.81	0	60.60	60.80	2	6,496	0.03%
2023/07/21	11	60.85	5	61.60	60.80	6	6,468	0.09%
2023/07/20	5	62.32	4	61.88	61.60	1	6,462	0.02%
2023/07/19	4.1	59.95	1	60.40	59.70	3.1	6,335	0.05%
2023/07/18	11	62.20	3	62.37	60.80	8	6,304	0.13%
2023/07/17	5	62.16	5	62.28	62.00	0	6,244	0.00%
2023/07/14	4.1	62.33	39.1	63.54	62.00	-35	6,194	-0.57%
2023/07/13	5.2	62.00	10.2	61.92	61.00	-5	5,970	-0.08%
2023/07/12	6	59.12	10	60.15	60.20	-4	5,784	-0.07%
2023/07/11	1.1	56.64	0	0.00	57.70	1.1	5,611	0.02%
2023/07/10	5	56.14	0	0.00	56.00	5	5,591	0.09%
2023/07/07	31.1	57.92	0	0.00	57.60	31.1	5,553	0.56%
2023/07/06	9	62.60	5	62.90	62.40	4	5,441	0.07%
2023/07/05	2	62.81	9	62.56	63.00	-7	5,368	-0.13%
2023/07/04	2.2	62.21	1	62.30	62.40	1.2	5,278	0.02%
2023/07/03	3	61.90	2	61.20	62.30	1	5,211	0.02%
2023/06/30	8	60.56	1	60.70	61.30	7	5,107	0.14%
2023/06/29	8	60.74	7	60.30	60.10	1	5,085	0.02%
2023/06/28	2.2	60.87	4	61.00	60.00	-1.9	5,085	-0.04%
2023/06/27	41	61.86	24	61.05	60.60	17	5,088	0.33%
2023/06/26	38.2	64.91	23	64.67	63.90	15.2	4,952	0.31%
2023/06/21	65	65.58	128.4	64.82	65.00	-63.3	4,791	-1.32%	大賣/
2023/06/20	12.1	61.63	13	61.84	61.20	-0.9	4,288	-0.02%
2023/06/19	16.1	60.00	0.9	59.90	59.80	15.2	4,168	0.37%
2023/06/16	10.1	60.10	0	0.00	60.10	10.1	4,175	0.24%
2023/06/15	0	0.00	1	60.80	61.10	-1	4,216	-0.02%
2023/06/14	4.1	61.22	2	61.20	60.80	2.1	4,207	0.05%
2023/06/13	21	62.13	1.2	62.43	61.30	19.8	4,248	0.46%
2023/06/12	14.8	61.81	11	60.75	61.80	3.8	4,180	0.09%
2023/06/09	3.1	62.98	18.1	62.55	63.30	-15	4,033	-0.37%
2023/06/08	6.1	60.75	1	60.80	60.80	5.1	3,779	0.13%
2023/06/07	13	60.67	4	60.55	61.60	9	3,720	0.24%
2023/06/06	4	61.75	8	60.59	60.00	-4	3,521	-0.11%
2023/06/05	5.2	58.90	4	58.83	58.90	1.2	3,214	0.04%
2023/06/02	6	58.05	2	57.95	57.80	4	3,151	0.13%
2023/05/31	6	58.00	5	57.94	57.50	1	3,194	0.03%
2023/05/30	1.1	56.82	1	56.70	56.70	0.1	3,152	0.00%
2023/05/29	0	57.00	0	0.00	56.80	0	3,218	0.00%
2023/05/26	1.1	57.84	0	0.00	56.50	1.1	3,274	0.03%
2023/05/25	3.1	57.42	0	0.00	57.30	3.1	3,341	0.09%
2023/05/23	1	56.90	1	56.70	56.80	0	3,466	0.00%
2023/05/22	23	57.02	20	57.30	57.00	3	3,606	0.08%
2023/05/16	0	0.00	1	53.20	53.20	-1	3,850	-0.03%
2023/05/11	0	53.51	0	0.00	53.50	0	4,113	0.00%
2023/05/08	1	56.00	0	0.00	55.60	1	4,446	0.02%
2023/05/05	1	54.80	1	55.00	55.50	0	4,475	0.00%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/03	2.1	53.82	0	0.00	54.00	2.1	4,957	0.04%
2023/04/27	10	53.50	1	54.30	53.50	9	5,628	0.16%
2023/04/26	1	52.90	0	0.00	53.40	1	5,806	0.02%
2023/04/25	0	53.87	1	53.80	53.70	-1	5,941	-0.02%
2023/04/24	0	0.00	0	55.80	55.70	0	6,023	0.00%
2023/04/21	1	55.70	0	0.00	55.20	1	6,131	0.02%
2023/04/20	1	56.81	0	56.60	56.60	1	6,356	0.02%
2023/04/19	3	59.27	0	0.00	58.80	3	6,644	0.05%
2023/04/17	11	60.98	13	61.03	60.90	-2	7,183	-0.03%
2023/04/14	2	61.30	0	0.00	60.90	2	7,381	0.03%
2023/04/13	0	60.52	1	61.00	60.40	-1	7,369	-0.01%
2023/04/11	1	61.00	1	60.90	60.60	0	7,331	0.00%
2023/03/31	2	60.10	2	60.50	60.10	0	7,273	0.00%
2023/03/30	0	0.00	0	59.60	59.80	0	7,275	0.00%
2023/03/29	1	60.40	1	59.70	59.70	0	7,286	0.00%
2023/03/28	0	59.30	0	0.00	58.90	0	7,294	0.00%
2023/03/27	4	60.88	0	0.00	60.80	4	7,256	0.06%
2023/03/24	0	60.60	2	60.35	61.10	-2	7,282	-0.03%
2023/03/23	9	60.37	0	0.00	59.90	9	7,258	0.12%
2023/03/22	1	60.90	1	60.60	62.00	0	7,190	0.00%
2023/03/21	1	60.40	0	0.00	60.10	1	7,257	0.01%
2023/03/20	2	59.00	0	0.00	58.60	2	7,338	0.03%
2023/03/17	1	59.00	1	59.50	59.20	0	7,294	0.00%
2023/03/16	1	59.19	7	59.03	58.50	-6	7,311	-0.08%
2023/03/15	13	60.18	2	60.00	60.00	11	7,329	0.15%
2023/03/14	10	60.70	0	0.00	60.60	10	7,398	0.14%
2023/03/10	1.1	62.26	6	62.28	62.10	-4.9	7,674	-0.06%
2023/03/07	5	64.22	3	64.00	63.90	2	8,237	0.02%
2023/03/06	1	64.10	0	0.00	64.20	1	8,246	0.01%
2023/03/03	0	0.00	2	63.60	63.50	-2	8,274	-0.02%
2023/03/02	1	63.40	0	0.00	63.20	1	8,317	0.01%
2023/03/01	9	63.12	10	62.15	62.90	-1	8,563	-0.01%
2023/02/24	2	62.85	1	62.60	62.80	1	8,563	0.01%
2023/02/23	21.2	63.07	3	62.80	62.80	18.2	8,536	0.21%
2023/02/22	1	64.19	1	63.90	63.80	0	8,545	0.00%
2023/02/21	10	64.23	0	0.00	64.80	10	8,565	0.12%
2023/02/20	20	64.22	14	64.40	64.60	6	8,532	0.07%
2023/02/17	5	66.30	2	66.50	66.00	3	8,545	0.04%
2023/02/16	9	66.24	4.3	67.34	67.50	4.7	8,760	0.05%
2023/02/15	5	64.90	0	0.00	64.70	5	8,733	0.06%
2023/02/13	4	64.60	6	64.13	63.80	-2	8,822	-0.02%
2023/02/10	17.3	64.60	3	65.00	64.20	14.3	9,008	0.16%
2023/02/09	3.2	67.04	3	66.90	67.20	0.2	9,288	0.00%
2023/02/08	3	68.73	14	68.73	67.90	-11	9,373	-0.12%
2023/02/07	10	68.00	19	67.77	68.00	-9	9,417	-0.10%
2023/02/06	12	66.38	10	66.78	67.00	2	9,664	0.02%
2023/02/03	0	0.00	7	67.13	66.20	-7	10,133	-0.07%
2023/02/02	12	67.44	7	66.83	67.00	5	10,287	0.05%
2023/02/01	36	67.70	36	67.95	67.40	0	10,251	0.00%
2023/01/31	8	65.48	7	65.20	65.70	1	9,979	0.01%
2023/01/30	9	63.86	10.1	64.23	65.00	-1.1	9,923	-0.01%
2023/01/17	57.1	59.93	72	60.01	59.90	-14.9	9,663	-0.15%
2023/01/16	63	58.99	65	59.39	58.90	-2	9,501	-0.02%
2023/01/13	55	58.82	56	59.27	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	13	58.86	58.60	-13	9,133	-0.14%
2023/01/11	8	58.31	10	58.54	58.40	-2	9,020	-0.02%
2023/01/10	6	59.10	4	58.73	58.40	2	8,905	0.02%
2023/01/09	10	58.59	5.3	58.34	58.70	4.7	8,654	0.05%
2023/01/06	8	56.90	24	57.18	57.30	-16	8,280	-0.19%
2023/01/05	4	56.30	4	57.03	55.40	0	8,005	0.00%
2023/01/04	6	55.03	12	54.40	57.00	-6	7,697	-0.08%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	49.70	0	0.00	50.10	0	7,453	0.00%
2022/12/28	1	50.50	1	50.20	50.20	0	7,454	0.00%
2022/12/27	2	51.20	1	51.40	51.00	1	7,450	0.01%
2022/12/21	0	51.00	0	0.00	50.70	0	7,446	0.00%
2022/12/20	12	52.27	0	0.00	51.20	12	7,412	0.16%
2022/12/19	0	53.40	2.2	53.06	53.00	-2.2	7,378	-0.03%
2022/12/16	0	0.00	3.1	53.97	54.40	-3.1	7,359	-0.04%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/14	2	54.70	1	55.10	55.10	1	7,306	0.01%
2022/12/13	23	55.33	8	54.84	53.80	15	7,264	0.21%
2022/12/12	5	54.80	14	55.38	55.50	-9	7,108	-0.13%
2022/12/09	1	53.50	0	0.00	53.50	1	6,984	0.01%
2022/12/08	0	0.00	1	54.40	54.40	-1	6,943	-0.01%
2022/12/07	2	53.60	5.1	52.96	53.30	-3	6,879	-0.04%
2022/12/06	15.3	55.05	6	55.37	54.70	9.3	6,762	0.14%
2022/12/05	19	56.92	21	56.59	56.30	-2	6,642	-0.03%
2022/12/02	28	58.81	7	58.64	58.40	21	6,480	0.32%
2022/12/01	20	58.27	15.1	59.03	59.00	5	6,298	0.08%
2022/11/30	2	54.20	12.1	54.21	54.50	-10.1	5,868	-0.17%
2022/11/29	3	51.00	0	0.00	51.60	3	5,662	0.05%
2022/11/28	2	51.50	0	0.00	51.80	2	5,630	0.04%
2022/11/25	6	52.28	0	0.00	51.10	6	5,600	0.11%
2022/11/24	0	0.00	1	52.90	52.90	-1	5,523	-0.02%
2022/11/23	1	53.10	10.6	52.75	52.90	-9.6	5,432	-0.18%
2022/11/22	11	51.49	4	51.35	50.90	7	5,156	0.14%
2022/11/21	3	50.83	1.3	51.28	50.80	1.7	5,109	0.03%
2022/11/18	24	52.41	19	51.92	51.60	5	5,061	0.10%
2022/11/17	2	51.85	5	52.00	51.80	-3	4,910	-0.06%
2022/11/16	2	52.15	2	52.30	52.00	0	4,802	0.00%
2022/11/15	9	51.90	16.1	52.09	52.30	-7.1	4,707	-0.15%
2022/11/14	27	51.06	27.3	51.03	51.60	-0.3	4,510	-0.01%
2022/11/11	9	48.92	10	48.64	48.55	-1	4,177	-0.02%
2022/11/10	2	48.35	3.1	48.51	48.50	-1.1	4,045	-0.03%
2022/11/09	20	49.45	20	49.54	49.60	0	3,940	0.00%
2022/11/08	4	51.10	4	50.29	49.30	0	3,814	0.00%
2022/11/07	59	50.52	59	50.77	50.50	0	3,587	0.00%
2022/11/04	13.1	47.37	21	47.52	47.60	-7.9	3,173	-0.25%
2022/11/03	20	47.29	18	47.11	47.65	2	3,014	0.07%
2022/11/02	27	47.06	29	46.75	47.10	-2	2,855	-0.07%
2022/11/01	66	45.92	57	45.00	46.50	9	2,519	0.36%
2022/10/31	6	42.25	1	40.95	43.60	5	1,885	0.27%
2022/10/28	2	39.80	2	40.10	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1.1	38.96	39.80	-1.1	1,532	-0.07%
2022/10/26	7	38.77	34	39.40	37.50	-27	1,470	-1.84%
2022/10/25	1	38.10	0	0.00	38.00	1	1,311	0.08%
2022/10/17	0	35.49	0	0.00	36.40	0	1,636	0.00%
2022/10/14	0	0.00	26	36.00	36.15	-26	1,732	-1.50%
2022/09/29	0	0.00	1.5	36.12	36.65	-1.5	2,108	-0.07%
2022/09/28	2	35.78	0	0.00	35.35	2	2,122	0.09%
2022/09/26	0.1	36.98	0	0.00	36.65	0.1	2,167	0.01%
2022/09/23	0	40.00	0	0.00	39.35	0	2,180	0.00%
2022/09/22	0.1	39.05	0	39.70	39.65	0.1	2,220	0.00%
2022/09/21	0.2	39.40	0	0.00	39.05	0.2	2,253	0.01%
2022/09/20	1.1	40.12	0	40.55	40.20	1.1	2,257	0.05%
2022/09/19	0	40.83	0	0.00	40.35	0	2,274	0.00%
2022/09/14	0	40.90	0	0.00	41.80	0	2,381	0.00%
2022/09/13	0	41.50	0	0.00	41.70	0	2,416	0.00%
2022/09/07	0.1	40.50	0	0.00	40.55	0.1	2,505	0.00%
2022/09/06	2	40.38	0	0.00	40.30	2	2,502	0.08%
2022/09/05	1	40.81	0	0.00	40.70	1	2,499	0.04%
2022/09/02	3	42.43	3	42.35	42.35	0	2,485	0.00%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/30	2	42.35	0	0.00	42.25	2	2,472	0.08%
2022/08/29	0	42.39	2	42.15	42.15	-2	2,473	-0.08%
2022/08/25	3	42.90	3	42.70	42.70	0	2,440	0.00%
2022/08/24	2	43.40	2	42.80	42.80	0	2,441	0.00%
2022/08/23	0	43.15	0	0.00	43.20	0	2,454	0.00%
2022/08/19	2.1	43.91	1	43.75	43.75	1.1	2,505	0.04%
2022/08/18	0	0.00	2	43.75	43.95	-2	2,511	-0.08%
2022/08/16	1	43.55	1	43.60	43.45	0	2,521	0.00%
2022/08/15	0	0.00	2	43.40	43.40	-2	2,519	-0.08%
2022/08/12	2	43.07	1	43.00	43.05	1	2,522	0.04%
2022/08/10	2	41.65	1	41.25	41.90	1	2,505	0.04%
2022/08/05	0.2	40.87	0	0.00	40.80	0.2	2,520	0.01%
2022/08/04	1	40.90	0	0.00	40.40	1	2,527	0.04%
2022/08/03	0	40.80	1	40.65	40.45	-1	2,530	-0.04%
2022/08/02	0.2	41.19	0	41.35	40.80	0.2	2,548	0.01%
2022/08/01	0	42.35	0	0.00	42.15	0	2,531	0.00%
2022/07/29	3	42.83	2	42.35	42.35	1	2,530	0.04%
2022/07/28	0.1	42.71	5	42.60	42.60	-4.9	2,524	-0.19%
2022/07/27	1	43.20	1	43.40	43.70	0	2,494	0.00%
2022/07/26	1.1	43.83	1	43.15	43.15	0.1	2,513	0.00%
2022/07/25	0.2	45.00	0	0.00	44.80	0.2	2,499	0.01%
2022/07/22	68	47.16	65	46.45	46.65	3	2,492	0.12%
2022/07/21	9	45.31	3	44.60	46.65	6	2,306	0.26%
2022/07/20	2	42.40	2	42.60	42.45	0	2,231	0.00%
2022/07/19	1	42.45	2	42.08	41.90	-1	2,255	-0.04%
2022/07/18	2.2	42.49	1	42.35	42.35	1.2	2,270	0.05%
2022/07/15	1	45.65	0	0.00	46.25	1	2,216	0.05%
2022/07/13	2	44.55	1	44.75	44.25	1	2,143	0.05%
2022/07/12	3	41.90	0	0.00	41.95	3	2,114	0.14%
2022/07/11	1	44.05	0	0.00	44.20	1	2,063	0.05%
2022/07/07	0	44.20	0	0.00	45.10	0	2,001	0.00%
2022/07/06	0	44.68	0	0.00	44.00	0	1,992	0.00%
2022/07/05	0	44.55	0	0.00	45.45	0	1,998	0.00%
2022/07/04	3	43.83	0	0.00	43.85	3	1,962	0.15%
2022/07/01	0.1	44.74	0	0.00	44.05	0.1	1,946	0.00%
2022/06/30	2	45.16	0	0.00	45.25	2	1,909	0.11%
2022/06/29	1.1	47.74	0	0.00	47.05	1.1	1,868	0.06%
2022/06/23	0	47.30	0	0.00	47.40	0	1,794	0.00%
2022/06/22	4.1	47.99	0	0.00	47.85	4.1	1,777	0.23%
2022/06/21	2	48.90	1	50.00	50.00	1	1,735	0.06%
2022/06/20	0.2	48.82	0.4	50.60	48.35	-0.2	1,712	-0.01%
2022/06/17	0.1	51.92	0	0.00	51.30	0.1	1,700	0.00%
2022/06/13	1	56.20	0	0.00	56.30	1	1,694	0.06%
2022/06/09	1	57.20	0	0.00	57.10	1	1,727	0.06%
2022/06/01	0	0.00	1	57.70	58.30	-1	1,836	-0.05%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/30	20	58.00	22	57.25	58.00	-2	1,871	-0.11%
2022/05/27	1	54.40	6	55.20	55.40	-5	1,845	-0.27%
2022/05/26	2.2	55.05	1	54.10	54.10	1.2	1,874	0.06%
2022/05/25	0.1	54.80	0	0.00	55.00	0.1	1,982	0.00%
2022/05/24	0	0.00	0.1	55.60	55.00	-0.1	2,197	0.00%
2022/05/20	4	55.90	0	0.00	55.80	4	2,317	0.17%
2022/05/18	51	56.80	51	57.00	56.80	0	2,307	0.00%
2022/05/17	40.1	56.70	42	56.02	56.70	-2	2,285	-0.09%
2022/05/16	0.1	55.00	22	54.60	54.60	-22	2,269	-0.97%
2022/05/13	2	55.90	2	55.80	55.80	0	2,260	0.00%
2022/05/10	0.1	55.60	0	0.00	57.90	0.1	2,266	0.00%
2022/05/03	1	59.40	0	0.00	58.60	1	2,298	0.04%
2022/04/28	1	58.00	0	0.00	58.00	1	2,300	0.04%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/26	1	59.51	0	0.00	59.50	1	2,261	0.05%
2022/04/25	3.2	60.48	0	0.00	60.50	3.2	2,256	0.14%
2022/04/22	4.1	64.55	4	64.28	64.40	0.1	2,228	0.00%
2022/04/20	1	66.70	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0	0.00	1	65.70	65.80	-1	2,257	-0.04%
2022/04/18	0	66.80	0	0.00	66.00	0	2,273	0.00%
2022/04/15	0	0.00	2	67.70	67.60	-2	2,295	-0.09%
2022/04/13	0.1	68.90	0	0.00	68.70	0.1	2,381	0.00%
2022/04/11	1	68.72	2	68.65	68.60	-1	2,456	-0.04%
2022/04/08	1	70.50	1	70.40	70.60	0	2,467	0.00%
2022/04/07	0	0.00	1	70.60	70.40	-1	2,504	-0.04%
2022/04/06	0	0.00	1	71.30	71.50	-1	2,533	-0.04%
2022/04/01	1	71.31	1	71.40	71.40	0	2,653	0.00%
2022/03/29	0	0.00	1	72.60	72.30	-1	2,965	-0.03%
2022/03/28	0	72.40	1	72.50	72.60	-1	3,084	-0.03%
2022/03/25	0.2	73.38	0	0.00	73.00	0.2	3,130	0.00%
2022/03/24	6	72.67	1	72.60	72.50	5	3,173	0.16%
2022/03/22	0.3	72.40	10	72.60	72.70	-9.7	3,236	-0.30%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.90	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.80	0	0.00	70.90	1	3,316	0.03%
2022/03/15	3.1	68.91	0	0.00	68.80	3.1	3,369	0.09%
2022/03/10	0	0.00	1	71.70	71.30	-1	3,491	-0.03%
2022/03/09	2	70.80	1	71.30	70.90	1	3,527	0.03%
2022/03/08	1	70.10	1	70.80	70.10	0	3,573	0.00%
2022/03/07	1	70.90	1	71.00	70.90	0	3,618	0.00%
2022/03/04	1	73.30	7	74.46	73.30	-6	3,643	-0.16%
2022/03/03	0	0.00	3	74.70	74.50	-3	3,723	-0.08%
2022/03/02	0	0.00	0.1	75.00	75.20	-0.1	3,791	0.00%
2022/03/01	1	74.90	0	0.00	75.40	1	3,833	0.03%
2022/02/25	10	75.53	7	75.49	75.00	3	3,886	0.08%
2022/02/24	78.3	74.48	67.2	74.90	74.20	11.2	4,011	0.28%
2022/02/23	3.3	72.91	2.2	74.09	74.20	1.2	4,011	0.03%
2022/02/22	0	70.00	0	0.00	70.00	0	3,988	0.00%
2022/02/21	0	0.00	1.1	71.71	71.50	-1.1	4,158	-0.03%
2022/02/18	0	0.00	4	70.35	70.80	-4	4,337	-0.09%
2022/02/17	1	71.50	3	70.73	70.90	-2	5,207	-0.04%
2022/02/16	1	71.30	2	71.20	70.80	-1	5,801	-0.02%
2022/02/15	1	71.00	4	70.90	70.10	-3	5,861	-0.05%
2022/02/14	5	70.60	0.2	70.90	70.70	4.9	5,953	0.08%
2022/02/11	3	72.07	8.4	72.15	72.00	-5.4	6,038	-0.09%
2022/02/10	7.3	72.97	6	73.22	73.00	1.3	6,225	0.02%
2022/02/09	1	72.00	2	71.90	72.20	-1	6,242	-0.02%
2022/02/08	0	0.00	2	71.50	71.50	-2	6,346	-0.03%
2022/02/07	2	69.70	2.2	68.89	69.70	-0.2	6,412	0.00%
2022/01/26	3	68.03	2	67.90	67.50	1	6,444	0.02%
2022/01/25	2.2	69.94	0	0.00	69.00	2.2	6,552	0.03%
2022/01/24	2.6	69.35	0	0.00	69.80	2.6	6,667	0.04%
2022/01/21	2	70.90	1	70.90	71.50	1	6,749	0.01%
2022/01/20	1	71.70	1	71.30	71.90	0	6,844	0.00%
2022/01/19	7.1	72.42	0	0.00	72.20	7.1	6,881	0.10%
2022/01/18	5	74.24	0	0.00	73.40	5	6,994	0.07%
2022/01/13	0	0.00	1	73.60	73.70	-1	7,171	-0.01%
2022/01/12	0.1	72.36	0	0.00	72.20	0.1	7,299	0.00%
2022/01/11	1	72.70	0.4	73.26	72.70	0.6	7,345	0.01%
2022/01/10	0	0.00	1.5	73.16	73.90	-1.5	7,484	-0.02%
2022/01/07	0	74.50	4	73.53	73.50	-4	7,675	-0.05%
2022/01/06	2	75.05	4.2	75.21	75.30	-2.2	7,663	-0.03%
2022/01/05	5	76.28	2	76.50	76.10	3	7,694	0.04%
2022/01/04	1.1	77.61	0	0.00	77.30	1.1	7,696	0.01%
2021/12/30	2.1	77.70	1	78.00	77.10	1.1	7,817	0.01%
2021/12/29	3.3	78.18	2	77.80	78.10	1.3	7,940	0.02%
2021/12/28	47.5	79.11	42	77.66	77.60	5.5	8,059	0.07%
2021/12/27	0.1	77.70	3	77.70	77.60	-3	8,168	-0.04%
2021/12/24	22	78.28	22	78.60	78.40	0	8,290	0.00%
2021/12/23	26.6	78.35	28.1	78.34	78.40	-1.4	8,387	-0.02%
2021/12/22	25.4	77.01	22.5	76.54	77.10	2.9	8,527	0.03%
2021/12/21	0	0.00	1	75.00	75.00	-1	9,313	-0.01%
2021/12/20	3	73.80	2	73.30	73.10	1	9,674	0.01%
2021/12/17	0	0.00	1	75.20	74.90	-1	9,822	-0.01%
2021/12/16	0	0.00	2	76.00	75.90	-2	9,836	-0.02%
2021/12/14	2	75.75	5	75.60	75.20	-3	9,905	-0.03%
2021/12/13	0	0.00	0.2	75.00	75.10	-0.2	9,860	0.00%
2021/12/10	1	74.01	0	0.00	74.40	1	10,038	0.01%
2021/12/09	0	0.00	7	75.30	75.20	-7	10,000	-0.07%
2021/12/08	4.2	76.73	3	77.17	76.20	1.2	10,010	0.01%
2021/12/07	2.3	78.24	2	77.20	76.60	0.3	10,001	0.00%
2021/12/06	20	75.90	23	75.97	76.00	-3	10,060	-0.03%
2021/12/03	0	0.00	1	76.60	76.60	-1	10,082	-0.01%
2021/12/02	0	0.00	2	75.50	75.50	-2	10,112	-0.02%
2021/12/01	3	75.37	5	75.40	75.30	-2	10,105	-0.02%
2021/11/30	1	76.80	0	0.00	76.90	1	10,062	0.01%
2021/11/29	14	75.09	26	76.04	76.30	-12	10,057	-0.12%
2021/11/26	33	76.85	35	76.22	75.90	-2	9,995	-0.02%
2021/11/25	70	79.94	76	78.72	78.70	-6	9,949	-0.06%
2021/11/24	82	78.51	122.1	79.64	79.70	-40.1	9,979	-0.40%	大賣/
2021/11/23	78	79.31	32.1	78.87	78.80	45.9	10,081	0.46%
2021/11/22	86.3	81.09	111.3	81.19	83.00	-25	9,931	-0.25%	大賣/
2021/11/19	52	79.19	52	78.71	79.10	0	9,795	0.00%
2021/11/18	53.3	78.85	54	78.11	78.10	-0.7	9,812	-0.01%
2021/11/17	35	80.93	13.1	80.01	79.80	22	9,727	0.23%
2021/11/16	150	84.45	128	83.40	80.50	22	9,651	0.23%	大買/大賣/
2021/11/15	64.5	83.15	76.5	81.01	83.90	-12	8,911	-0.13%
2021/11/12	2	76.35	6.1	76.00	76.30	-4.1	8,640	-0.05%
2021/11/11	63	75.69	62	75.84	75.40	1	8,744	0.01%
2021/11/10	42	76.21	42	76.46	76.10	0	8,994	0.00%
2021/11/09	2	76.85	7	76.97	77.00	-5	9,006	-0.06%
2021/11/08	1	73.80	0	0.00	74.00	1	8,860	0.01%
2021/11/05	6.1	74.27	5	74.40	74.50	1.1	8,942	0.01%
2021/11/04	6	75.92	3	76.63	75.20	3	8,981	0.03%
2021/11/03	0	0.00	4	74.60	74.80	-4	9,139	-0.04%
2021/11/02	2	76.25	3	75.07	73.80	-1	9,260	-0.01%
2021/11/01	5	76.30	15	76.37	76.90	-10	9,253	-0.11%
2021/10/29	2	74.90	12	73.85	74.70	-10	9,759	-0.10%
2021/10/28	0.2	73.80	4.1	72.67	72.60	-3.9	10,246	-0.04%
2021/10/27	2	75.30	1	74.70	75.40	1	10,312	0.01%
2021/10/26	7.7	75.87	11	75.89	74.70	-3.3	10,317	-0.03%
2021/10/25	10	74.90	12	75.74	75.70	-2	10,226	-0.02%
2021/10/22	2	74.25	0	0.00	74.20	2	10,271	0.02%
2021/10/21	13	74.08	4	73.65	73.10	9	10,293	0.09%
2021/10/20	11	75.05	7	74.84	74.70	4	10,274	0.04%
2021/10/19	5	73.82	7.2	74.13	74.20	-2.2	10,319	-0.02%
2021/10/18	10	73.58	6	73.48	74.00	4	10,566	0.04%
2021/10/15	24.2	73.25	28.6	72.40	73.40	-4.4	10,569	-0.04%
2021/10/14	0	0.00	2	67.70	68.20	-2	10,520	-0.02%
2021/10/13	7.5	66.58	0	0.00	66.50	7.5	10,558	0.07%
2021/10/12	0	70.00	4	69.25	69.10	-4	10,571	-0.04%
2021/10/08	5.5	70.96	1	71.30	71.00	4.5	10,617	0.04%
2021/10/07	6	70.05	3	70.27	70.20	3	10,683	0.03%
2021/10/06	2	68.65	9	68.91	67.90	-7	11,044	-0.06%
2021/10/05	7	66.42	8	66.13	67.60	-1	11,074	-0.01%
2021/10/04	14	68.58	7	67.20	66.00	7	11,062	0.06%
2021/10/01	3	71.93	7	72.21	71.10	-4	10,969	-0.04%
2021/09/30	39	75.04	19	75.58	75.40	20	10,879	0.18%
2021/09/29	47.2	77.27	61	77.59	73.90	-13.8	10,816	-0.13%
2021/09/28	72	81.80	69	81.99	80.20	3	10,680	0.03%
2021/09/27	39	80.00	38	79.37	79.90	1	9,841	0.01%
2021/09/24	27	75.58	30	75.65	75.70	-3	9,525	-0.03%
2021/09/23	5	72.24	2	72.70	73.00	3	9,417	0.03%
2021/09/22	4	72.18	7	71.36	71.50	-3	9,438	-0.03%
2021/09/17	2	73.05	1.6	73.53	73.50	0.4	9,470	0.00%
2021/09/15	59	72.73	59	71.93	71.50	0	9,509	0.00%
2021/09/14	0	0.00	2	71.60	71.50	-2	9,469	-0.02%
2021/09/10	2	72.50	28	72.54	72.70	-26	9,877	-0.26%
2021/09/09	72	72.26	42	72.01	72.20	30	10,071	0.30%
2021/09/08	1	69.90	4	70.08	69.60	-3	10,401	-0.03%
2021/09/07	11	69.74	1	69.70	70.30	10	11,177	0.09%
2021/09/06	1	71.50	0	0.00	71.30	1	11,699	0.01%
2021/09/03	0	0.00	11	72.27	72.10	-11	11,964	-0.09%
2021/09/02	2	72.05	12	71.90	71.90	-10	12,347	-0.08%
2021/09/01	11	73.64	13	73.25	73.70	-2	12,590	-0.02%
2021/08/31	2	72.25	0	0.00	72.80	2	12,590	0.02%
2021/08/30	7	74.20	11	74.58	73.40	-4	12,648	-0.03%
2021/08/27	13.7	73.39	14	73.84	73.70	-0.3	12,604	0.00%
2021/08/26	1	72.30	1	71.70	71.70	0	12,512	0.00%
2021/08/25	13	69.84	4	70.25	70.50	9	12,632	0.07%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/23	11	70.24	4	71.30	71.50	7	12,669	0.06%
2021/08/20	10.1	68.60	12	69.42	68.20	-2	12,712	-0.02%
2021/08/19	8.1	70.82	3.1	70.69	69.30	5	12,867	0.04%
2021/08/18	35.1	71.21	31	71.81	73.90	4.1	12,851	0.03%
2021/08/17	29.3	75.47	29	76.26	73.80	0.3	12,837	0.00%
2021/08/16	39.1	76.90	6.1	77.80	74.90	33	12,983	0.25%
2021/08/13	5.4	82.60	3	83.23	82.90	2.4	12,988	0.02%
2021/08/12	1	84.30	1	84.10	84.30	0	13,191	0.00%
2021/08/11	6.2	84.58	7	85.34	84.50	-0.8	13,585	-0.01%
2021/08/10	51	84.95	55	85.38	85.40	-4	13,665	-0.03%
2021/08/09	35.2	88.23	32	84.98	84.10	3.2	13,730	0.02%
2021/08/06	9	88.08	21	88.42	88.00	-12	13,816	-0.09%
2021/08/05	25.2	87.93	32	88.46	87.30	-6.8	13,821	-0.05%
2021/08/04	101.2	88.57	105.3	88.60	89.10	-4.1	14,081	-0.03%	大買/大賣/
2021/08/03	68.1	86.56	69.2	86.74	87.50	-1.1	13,658	-0.01%
2021/08/02	27	81.01	25	81.82	83.30	2	13,151	0.01%
2021/07/30	29	79.22	30	78.76	79.10	-1	13,152	-0.01%
2021/07/29	1.1	77.80	2	78.20	78.60	-1	13,389	-0.01%
2021/07/28	85	77.64	86.8	78.34	77.80	-1.8	13,621	-0.01%
2021/07/27	36	81.43	19	82.13	80.00	17	13,719	0.12%
2021/07/26	23	81.29	28	81.47	81.20	-5	13,875	-0.04%
2021/07/23	90	81.97	93	83.15	82.10	-3	13,994	-0.02%
2021/07/22	30	81.24	32	81.77	81.40	-2	13,930	-0.01%
2021/07/21	17	77.26	15	77.72	75.90	2	13,746	0.01%
2021/07/20	12.3	77.22	17.3	77.24	76.90	-5	13,750	-0.04%
2021/07/19	3	80.57	6	80.42	80.50	-3	13,833	-0.02%
2021/07/16	3	82.17	5.1	81.78	81.40	-2.1	14,247	-0.01%
2021/07/15	2	81.50	2	81.65	81.70	0	14,505	0.00%
2021/07/14	0.2	82.40	4	82.90	82.50	-3.9	14,695	-0.03%
2021/07/13	15.1	86.21	15.1	86.40	83.70	0	14,884	0.00%
2021/07/12	0	0.00	10	83.90	83.20	-10	14,678	-0.07%
2021/07/09	12	83.90	4.1	84.24	84.50	7.9	14,692	0.05%
2021/07/08	8	83.68	6	83.00	83.20	2	14,792	0.01%
2021/07/07	1	83.20	3	82.73	82.80	-2	14,932	-0.01%
2021/07/06	2.4	84.12	2	85.30	83.00	0.4	15,022	0.00%
2021/07/05	20	84.45	17.1	85.15	85.10	2.9	15,176	0.02%
2021/07/02	46	81.33	48	82.00	82.00	-2	15,175	-0.01%
2021/07/01	25	81.96	36	80.96	80.70	-11	15,341	-0.07%
2021/06/30	10	81.71	8	81.10	81.50	2	15,632	0.01%
2021/06/29	30	83.54	24	82.80	82.80	6	15,724	0.04%
2021/06/28	19	83.41	5	84.16	84.80	14	16,256	0.09%
2021/06/25	2	84.10	1	82.70	82.70	1	16,444	0.01%
2021/06/24	5	83.34	1	85.00	83.50	4	16,969	0.02%
2021/06/23	4	83.83	4	84.05	84.80	0	17,087	0.00%
2021/06/22	0	0.00	9.3	83.27	83.00	-9.3	17,247	-0.05%
2021/06/21	18	82.91	4	82.83	82.40	14	17,979	0.08%
2021/06/18	101	88.15	105	87.61	87.60	-4	18,581	-0.02%	大買/大賣/
2021/06/17	78.3	89.43	68	89.00	88.90	10.3	18,730	0.05%
2021/06/16	46.1	90.66	50.6	89.71	88.90	-4.5	18,628	-0.02%
2021/06/15	33	87.14	40.9	87.76	86.20	-7.9	18,381	-0.04%
2021/06/11	33	83.11	15	83.09	82.60	18	18,677	0.10%
2021/06/10	7	81.27	49.5	81.92	82.50	-42.5	18,508	-0.23%
2021/06/09	8	79.74	24.5	79.59	80.30	-16.5	18,181	-0.09%
2021/06/08	4	76.23	2	76.65	77.00	2	17,994	0.01%
2021/06/07	2	77.95	1	76.80	76.40	1	18,105	0.01%
2021/06/04	1	76.20	5	76.38	76.20	-4	18,079	-0.02%
2021/06/03	1	77.10	3	76.93	76.80	-2	18,237	-0.01%
2021/06/02	10.5	76.84	1	75.80	76.10	9.5	18,457	0.05%
2021/06/01	60.4	80.89	63	79.65	79.50	-2.6	18,353	-0.01%
2021/05/28	37	81.74	28.6	81.25	80.90	8.4	18,411	0.05%
2021/05/27	44	81.52	51	81.35	81.30	-7	18,468	-0.04%
2021/05/26	20	78.40	25	78.89	80.00	-5	18,319	-0.03%
2021/05/25	59.5	80.83	31.1	80.22	78.50	28.4	18,359	0.15%
2021/05/24	32	78.46	51	77.91	78.20	-19	18,270	-0.10%
2021/05/21	17	76.56	16	75.41	75.50	1	18,138	0.01%
2021/05/20	16	76.11	3	75.10	74.00	13	18,249	0.07%
2021/05/19	14	75.24	27.1	77.12	78.60	-13.1	18,154	-0.07%
2021/05/18	11	70.80	14	70.10	71.80	-3	18,103	-0.02%
2021/05/17	8.1	69.39	163	67.14	66.50	-154.9	18,788	-0.82%	大賣/鉅額交易
2021/05/14	17	72.51	57.1	71.41	73.80	-40.1	20,041	-0.20%
2021/05/13	4	65.33	4	66.78	68.10	0	19,889	0.00%
2021/05/12	61.1	67.72	118	65.76	65.70	-56.9	19,943	-0.29%	大賣/
2021/05/11	4	71.58	6	70.80	70.00	-2	20,097	-0.01%
2021/05/10	30.1	71.96	10	71.94	71.40	20.1	20,196	0.10%
2021/05/07	130	72.20	103	71.91	72.10	27	20,804	0.13%	大買/大賣/
2021/05/06	13	72.81	13	73.55	73.50	0	20,847	0.00%
2021/05/05	6	70.33	8.1	71.65	70.20	-2.1	20,768	-0.01%
2021/05/04	19	68.60	102	68.10	67.30	-83	21,129	-0.39%	大賣/
2021/05/03	46	76.01	6	75.33	74.70	40	21,321	0.19%
2021/04/29	16	82.76	45	82.68	83.00	-29	21,377	-0.14%
2021/04/28	15	80.42	2.1	82.13	80.00	12.9	21,438	0.06%
2021/04/27	56	83.41	42	81.86	81.80	14	21,401	0.07%
2021/04/26	17	81.91	14	81.96	81.10	3	21,350	0.01%
2021/04/23	348	87.35	207	82.98	82.80	141	21,429	0.66%	大買/大賣/鉅額交易
2021/04/22	222.8	86.70	308	86.27	85.20	-85.2	21,344	-0.40%	大買/大賣/
2021/04/21	339	83.07	338.3	84.22	84.30	0.7	20,986	0.00%	大買/大賣/
2021/04/20	277	81.87	294	81.66	81.30	-17	20,862	-0.08%	大買/大賣/
2021/04/19	384	80.31	369.3	80.14	80.10	14.7	20,734	0.07%	大買/大賣/
2021/04/16	421	79.90	416	77.85	77.80	5	20,537	0.02%	大買/大賣/
2021/04/15	375	74.83	384.3	77.42	78.00	-9.3	20,348	-0.05%	大買/大賣/
2021/04/14	395	75.03	390	75.40	75.30	5	20,297	0.02%	大買/大賣/
2021/04/13	258.3	75.79	258	74.02	74.00	0.3	20,402	0.00%	大買/大賣/
2021/04/12	122.1	79.91	74	76.55	76.40	48.1	20,581	0.23%	大買/
2021/04/09	343	81.64	225	79.01	79.00	118	20,588	0.57%	大買/大賣/鉅額交易
2021/04/08	264	80.38	255	79.79	79.80	9	20,616	0.04%	大買/大賣/
2021/04/07	221.5	79.63	203	79.49	79.50	18.5	20,634	0.09%	大買/大賣/
2021/04/06	217	77.86	274	80.89	81.10	-57	20,773	-0.27%	大買/大賣/
2021/04/01	213.2	76.67	204	75.57	75.50	9.2	21,171	0.04%	大買/大賣/
2021/03/31	233	75.66	230	75.86	75.80	3	21,598	0.01%	大買/大賣/
2021/03/30	216	73.48	111	73.17	73.10	105	22,568	0.47%	大買/大賣/鉅額交易
2021/03/29	65	72.55	48.2	72.78	72.40	16.9	22,798	0.07%
2021/03/26	169	69.20	124	69.10	69.00	45	22,533	0.20%	大買/大賣/
2021/03/25	77.1	69.29	11	67.98	68.00	66.1	22,491	0.29%
2021/03/24	81.1	70.61	57.2	71.26	70.20	23.9	22,209	0.11%
2021/03/23	28	68.19	173	70.48	70.80	-145	21,339	-0.68%	大賣/鉅額交易
2021/03/22	17	65.32	16.1	65.33	65.30	1	20,493	0.00%
2021/03/19	20	64.51	24	64.09	63.40	-4	20,159	-0.02%
2021/03/18	185	64.84	69.1	63.57	63.10	116	19,809	0.59%	大買/鉅額交易
2021/03/17	42	62.49	56.1	63.55	64.60	-14.1	19,342	-0.07%
2021/03/16	51	60.39	56	60.30	60.30	-5	18,592	-0.03%
2021/03/15	0	0.00	1.1	59.05	59.60	-1.1	18,506	-0.01%
2021/03/12	77.1	59.48	75	58.60	58.60	2.1	18,490	0.01%
2021/03/11	52	58.65	52	59.60	59.90	0	18,523	0.00%
2021/03/10	53	57.19	51	57.60	57.60	2	18,503	0.01%
2021/03/09	1.1	56.27	3	57.33	56.90	-1.9	18,499	-0.01%
2021/03/08	8	59.49	8	59.81	58.40	0	18,414	0.00%
2021/03/05	2	55.75	12	56.64	56.40	-10	18,256	-0.05%
2021/03/04	7	57.00	0	0.00	56.40	7	18,282	0.04%
2021/03/03	4	58.15	2	56.60	58.40	2	18,247	0.01%
2021/03/02	12.1	58.60	2	58.70	57.20	10.1	18,591	0.05%
2021/02/26	0	58.40	0	0.00	59.30	0	18,657	0.00%
2021/02/25	1	58.70	10	58.80	58.70	-9	18,873	-0.05%
2021/02/24	0	59.30	2	58.85	58.50	-2	18,808	-0.01%
2021/02/23	1	60.51	4	60.65	60.80	-3	18,742	-0.02%
2021/02/22	29	62.47	20	62.08	61.50	9	18,702	0.05%
2021/02/19	5	60.58	12	60.57	61.40	-7	18,460	-0.04%
2021/02/18	4.1	61.10	6	60.93	60.60	-1.9	18,605	-0.01%
2021/02/17	45.1	61.75	38.2	62.13	62.50	7	19,117	0.04%
2021/02/05	40	58.26	39.1	57.79	57.90	1	18,671	0.01%
2021/02/04	2	54.35	5	54.24	54.00	-3	17,802	-0.02%
2021/02/03	59	54.87	59	53.77	53.60	0	17,791	0.00%
2021/02/02	48	55.06	42	54.51	55.20	6	17,572	0.03%
2021/02/01	8	53.60	30.2	53.53	53.70	-22.2	17,009	-0.13%
2021/01/29	42	53.94	40.2	54.18	51.90	1.8	16,705	0.01%
2021/01/28	11	53.19	11	54.36	52.80	0	15,996	0.00%
2021/01/27	122	55.53	125	53.85	53.80	-3	15,772	-0.02%	大買/大賣/
2021/01/26	37	55.44	48	54.74	54.10	-11	15,546	-0.07%
2021/01/25	28	54.26	18	54.06	54.00	10	14,918	0.07%
2021/01/22	40	50.57	46	51.06	52.10	-6	14,523	-0.04%
2021/01/21	22	50.15	71.1	49.80	50.50	-49.1	14,213	-0.35%
2021/01/20	8	47.01	1	47.00	46.90	7	13,985	0.05%
2021/01/19	34.1	48.33	6	48.14	47.95	28.1	13,887	0.20%
2021/01/18	12.1	47.55	21.2	47.98	48.10	-9.1	13,843	-0.07%
2021/01/15	9.1	50.90	6.2	50.34	50.10	2.9	13,596	0.02%
2021/01/14	13.1	51.86	1	51.80	52.50	12.1	13,422	0.09%
2021/01/13	5	52.72	0	0.00	53.20	5	13,293	0.04%
2021/01/12	4.2	50.36	3	51.20	50.40	1.2	13,148	0.01%
2021/01/11	14.2	52.98	13	52.30	52.60	1.2	12,997	0.01%
2021/01/08	3	52.50	2	52.90	52.50	1	12,869	0.01%
2021/01/07	28.1	52.51	25	52.67	52.60	3.1	12,778	0.02%
2021/01/06	10	52.70	12	52.63	51.40	-2	12,634	-0.02%
2021/01/05	11	54.84	7	54.71	53.40	4	12,302	0.03%
2021/01/04	0	0.00	8	52.88	52.70	-8	11,872	-0.07%
2020/12/31	44	53.46	51	53.24	53.30	-7	11,712	-0.06%
2020/12/30	14	54.19	12	53.28	52.90	2	11,421	0.02%
2020/12/29	13	54.38	5	54.12	54.60	8	11,222	0.07%
2020/12/28	20	54.44	35	54.78	55.50	-15	10,862	-0.14%
2020/12/25	26	52.86	12	52.56	51.80	14	10,069	0.14%
2020/12/24	46	51.39	33	52.08	51.50	13	9,435	0.14%
2020/12/23	6	48.38	64.2	48.50	48.80	-58.2	7,858	-0.74%
2020/12/22	21	45.71	56	45.94	44.40	-35	7,373	-0.47%
2020/12/21	5	45.03	8	45.06	45.10	-3	7,047	-0.04%
2020/12/17	0	0.00	11	42.93	43.25	-11	6,888	-0.16%
2020/12/16	1	43.20	7	42.43	42.85	-6	6,903	-0.09%
2020/12/15	8	42.17	0	0.00	41.90	8	6,927	0.12%
2020/12/14	6	42.21	2	42.70	43.15	4	7,004	0.06%
2020/12/11	19	42.00	12	42.20	42.50	7	6,994	0.10%
2020/12/10	18	43.73	4	43.96	43.30	14	6,923	0.20%
2020/12/09	23	44.77	0	0.00	44.70	23	6,787	0.34%
2020/12/08	14	44.57	0	0.00	45.25	14	6,732	0.21%
2020/12/07	31.2	45.18	2	44.98	44.85	29.2	6,676	0.44%
2020/12/04	0	0.00	2	46.15	46.20	-2	6,565	-0.03%
2020/12/03	1	46.00	1	45.60	45.20	0	6,440	0.00%
2020/12/02	3	45.63	4	45.53	45.50	-1	6,364	-0.02%
2020/12/01	2	44.75	3	45.07	44.95	-1	6,252	-0.02%
2020/11/30	9	46.22	0	0.00	45.85	9	6,096	0.15%
2020/11/27	0	0.00	4	46.20	46.05	-4	5,956	-0.07%
2020/11/26	72	47.18	60	46.50	46.50	12	5,867	0.20%
2020/11/25	0	0.00	12	45.23	46.00	-12	5,354	-0.22%
2020/11/24	8	45.69	9	45.62	44.45	-1	5,108	-0.02%
2020/11/23	3	44.72	5	44.66	44.40	-2	4,777	-0.04%
2020/11/20	6	44.88	7	45.63	44.45	-1	4,694	-0.02%
2020/11/19	3	44.80	8	44.95	45.20	-5	4,544	-0.11%
2020/11/18	11	44.95	6	44.79	45.00	5	4,419	0.11%
2020/11/17	59	45.46	51	44.54	44.50	8	4,216	0.19%
2020/11/16	68	44.77	74	44.83	44.50	-6	3,939	-0.15%
2020/11/13	12	42.15	38	42.74	42.90	-26	3,069	-0.85%
2020/11/12	9	42.17	13	42.57	41.90	-4	2,611	-0.15%
2020/11/11	0	0.00	6	40.43	40.70	-6	2,016	-0.30%
2020/11/09	2	38.55	1	38.55	38.55	1	1,881	0.05%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	1	38.80	0	0.00	38.70	1	1,910	0.05%
2020/11/04	10	38.80	1	38.65	38.70	9	1,921	0.47%
2020/11/02	1	37.90	0	0.00	38.50	1	1,988	0.05%
2020/10/28	1	39.00	0	0.00	38.35	1	2,055	0.05%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/22	0	0.00	4	37.93	37.90	-4	2,238	-0.18%
2020/10/21	0	0.00	1	38.20	37.95	-1	2,274	-0.04%
2020/10/20	5	38.23	2	38.33	38.10	3	2,295	0.13%
2020/10/19	1	37.15	0	0.00	37.40	1	2,281	0.04%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/14	0	0.00	1	36.85	37.30	-1	2,352	-0.04%
2020/10/13	1	36.25	0	0.00	36.45	1	2,382	0.04%
2020/10/06	0	0.00	3	37.35	37.30	-3	2,466	-0.12%
2020/09/30	0	0.00	1	37.55	37.60	-1	2,582	-0.04%
2020/09/29	0	0.00	1	37.60	37.50	-1	2,631	-0.04%
2020/09/28	0	0.00	0.2	37.70	37.60	-0.2	2,727	-0.01%
2020/09/23	5	38.00	1	37.80	37.75	4	2,956	0.14%
2020/09/22	1	38.25	1	38.20	38.20	0	2,992	0.00%
2020/09/17	7	40.52	6	40.70	40.60	1	3,125	0.03%
2020/09/16	0.2	39.70	2	39.78	39.70	-1.8	3,050	-0.06%
2020/09/15	1	39.50	11	39.58	39.40	-10	3,060	-0.33%
2020/09/14	3	38.93	2	38.95	39.10	1	3,074	0.03%
2020/09/11	0	0.00	2	38.55	38.50	-2	3,163	-0.06%
2020/09/09	0	0.00	2	38.70	39.00	-2	3,282	-0.06%
2020/09/08	2	38.20	0	0.00	38.15	2	3,281	0.06%
2020/09/07	0	0.00	1	38.10	37.65	-1	3,318	-0.03%
2020/09/04	1	37.90	26	37.95	37.95	-25	3,412	-0.73%
2020/09/03	0	0.00	16	38.29	38.30	-16	3,473	-0.46%
2020/09/02	6	37.90	0	0.00	37.85	6	3,506	0.17%
2020/08/28	8	37.69	0	0.00	37.75	8	3,741	0.21%
2020/08/27	2	38.00	2	38.00	38.00	0	3,766	0.00%
2020/08/26	3	38.00	1	38.25	38.05	2	3,815	0.05%
2020/08/25	5	38.43	1	38.65	38.40	4	3,846	0.10%
2020/08/24	1	38.20	1.2	37.75	38.20	-0.2	3,868	-0.01%
2020/08/21	2	36.68	1	36.50	37.00	1	3,954	0.03%
2020/08/20	2	37.28	0	0.00	36.05	2	4,025	0.05%
2020/08/18	5	39.00	0	0.00	39.05	5	4,106	0.12%
2020/08/14	1	39.35	0	0.00	39.15	1	4,210	0.02%
2020/08/13	0	0.00	2	39.60	39.05	-2	4,247	-0.05%
2020/08/12	4	39.35	0	0.00	39.35	4	4,324	0.09%
2020/08/11	0	0.00	1	39.85	39.65	-1	4,471	-0.02%
2020/08/10	0	0.00	6	40.10	40.10	-6	4,604	-0.13%
2020/08/07	3	40.13	10	40.07	40.10	-7	4,745	-0.15%
2020/08/06	0	0.00	1	40.85	40.75	-1	4,823	-0.02%
2020/08/05	10	41.35	11	41.41	41.20	-1	5,014	-0.02%
2020/08/04	4	41.34	1	41.65	41.25	3	5,361	0.06%
2020/08/03	6	40.84	0	0.00	40.85	6	5,506	0.11%
2020/07/31	0	0.00	12	41.01	41.15	-12	5,644	-0.21%
2020/07/30	4	41.03	0	0.00	40.90	4	5,952	0.07%
2020/07/28	0	0.00	1	38.75	38.50	-1	6,369	-0.02%
2020/07/27	1	40.25	8	40.10	39.80	-7	6,722	-0.10%
2020/07/24	2	40.10	1	40.70	40.05	1	6,856	0.01%
2020/07/23	0	0.00	5	40.87	40.85	-5	6,857	-0.07%
2020/07/22	3	40.42	0	0.00	40.35	3	6,847	0.04%
2020/07/21	4	40.43	0	0.00	40.25	4	6,835	0.06%
2020/07/20	2	39.45	0	0.00	39.80	2	6,826	0.03%
2020/07/17	10	40.20	0	0.00	39.70	10	6,825	0.15%
2020/07/16	1	40.15	0	0.00	40.10	1	6,830	0.01%
2020/07/15	1	40.85	0	0.00	40.30	1	6,823	0.01%
2020/07/13	0	0.00	1	40.15	40.90	-1	6,834	-0.01%
2020/07/10	7	40.23	6	40.25	40.10	1	6,865	0.01%
2020/07/09	4	41.46	0	0.00	41.20	4	6,897	0.06%
2020/07/08	5	41.95	1	41.75	41.70	4	6,989	0.06%
2020/07/07	7	41.95	14	41.68	42.00	-7	6,965	-0.10%
2020/07/06	0	0.00	3	41.87	41.75	-3	6,931	-0.04%
2020/07/03	3	40.88	5	40.86	40.90	-2	6,929	-0.03%
2020/07/02	9	41.16	2	41.20	41.15	7	6,967	0.10%
2020/07/01	2	41.78	1	41.95	41.65	1	6,887	0.01%
2020/06/30	7	41.44	0	0.00	41.85	7	6,845	0.10%
2020/06/29	17	42.81	21	43.15	42.90	-4	6,765	-0.06%
2020/06/24	5	42.80	1	43.00	42.85	4	6,669	0.06%
2020/06/23	2	42.45	21	42.95	42.70	-19	6,670	-0.28%
2020/06/22	4	42.65	3	42.85	42.45	1	6,647	0.02%
2020/06/19	2	42.60	0	0.00	42.85	2	6,669	0.03%
2020/06/18	2	42.90	12	43.03	42.85	-10	6,667	-0.15%
2020/06/17	31	42.57	7	42.75	42.95	24	6,597	0.36%
2020/06/16	2	41.95	1	42.00	42.00	1	6,551	0.02%
2020/06/12	4	41.04	7	40.36	41.50	-3	6,634	-0.05%
2020/06/11	7	41.87	0	0.00	40.90	7	6,651	0.11%
2020/06/10	2	42.45	1	42.60	42.45	1	6,623	0.02%
2020/06/09	1	42.60	2	42.70	42.30	-1	6,697	-0.01%
2020/06/08	3	43.15	8	42.77	42.25	-5	6,808	-0.07%
2020/06/05	1	42.60	1	42.70	42.65	0	6,766	0.00%
2020/06/04	2	42.55	1	42.35	42.65	1	6,762	0.01%
2020/06/03	0	0.00	3	41.90	41.90	-3	6,728	-0.04%
2020/06/01	1	41.25	2	41.38	41.75	-1	6,870	-0.01%
2020/05/29	0.2	40.95	3	40.85	40.95	-2.8	6,863	-0.04%
2020/05/28	2	40.75	4	40.60	40.60	-2	6,904	-0.03%
2020/05/27	4	41.95	1	42.00	41.85	3	6,848	0.04%
2020/05/26	12	42.53	5	42.46	42.25	7	6,841	0.10%
2020/05/25	5.2	40.99	0	0.00	41.55	5.2	6,753	0.08%
2020/05/22	5	41.50	0	0.00	41.15	5	6,717	0.07%
2020/05/21	5	41.80	2	41.60	41.90	3	6,697	0.04%
2020/05/20	3	41.23	0	0.00	40.95	3	6,702	0.04%
2020/05/19	1	41.60	12	41.00	41.85	-11	6,669	-0.16%
2020/05/18	7.2	40.66	4	40.39	40.20	3.2	6,592	0.05%
2020/05/15	10	42.20	1	42.25	41.90	9	6,449	0.14%
2020/05/14	4	42.51	13	41.43	41.30	-9	6,348	-0.14%
2020/05/13	13	43.03	24	42.86	42.95	-11	6,213	-0.18%
2020/05/12	10	43.70	5	43.96	43.70	5	6,141	0.08%
2020/05/11	22	44.04	18	44.12	44.20	4	5,978	0.07%
2020/05/08	3	42.35	10	42.47	42.30	-7	5,640	-0.12%
2020/05/07	7	42.41	6	42.68	42.30	1	5,486	0.02%
2020/05/06	25	42.56	12	42.10	41.75	13	5,362	0.24%
2020/05/05	1	40.90	7	41.17	40.80	-6	5,071	-0.12%
2020/05/04	8	40.40	1.5	41.17	41.50	6.5	4,899	0.13%
2020/04/30	22	39.40	26.3	39.25	40.50	-4.3	4,660	-0.09%
2020/04/29	10	37.24	5.2	36.51	36.85	4.8	4,394	0.11%
2020/04/28	8	35.46	3	35.60	35.50	5	4,387	0.11%
2020/04/27	0	0.00	8	35.26	35.25	-8	4,465	-0.18%
2020/04/23	6	34.52	0	0.00	34.60	6	4,462	0.13%
2020/04/21	3	34.35	51	34.12	33.60	-48	4,466	-1.07%
2020/04/17	6	34.96	4	35.43	34.75	2	4,584	0.04%
2020/04/16	1	35.15	2	35.40	35.15	-1	4,539	-0.02%
2020/04/15	3	35.12	0	0.00	35.20	3	4,612	0.07%
2020/04/14	53	35.43	13	35.38	35.40	40	4,612	0.87%
2020/04/13	6	34.61	6	34.85	34.80	0	4,589	0.00%
2020/04/10	2	33.30	0	0.00	33.30	2	4,513	0.04%
2020/04/09	0	0.00	1	34.00	33.00	-1	4,571	-0.02%
2020/04/08	0	0.00	5	32.92	33.50	-5	4,574	-0.11%
2020/04/07	7	32.39	1	31.60	32.90	6	4,500	0.13%
2020/04/06	0	0.00	1	30.10	30.50	-1	4,421	-0.02%
2020/04/01	2	29.95	0	0.00	30.30	2	4,431	0.05%
2020/03/31	0	0.00	10	29.90	29.80	-10	4,456	-0.22%
2020/03/30	1	30.00	1	30.15	30.20	0	4,472	0.00%
2020/03/27	3	30.75	9	30.33	30.20	-6	4,543	-0.13%
2020/03/25	2	29.70	3	29.77	29.70	-1	4,561	-0.02%
2020/03/24	2	28.80	0	0.00	28.25	2	4,573	0.04%
2020/03/23	0	0.00	1	27.25	27.10	-1	4,808	-0.02%
2020/03/20	9	27.95	5	28.35	28.60	4	5,173	0.08%
2020/03/19	1	26.45	11	27.50	26.45	-10	5,391	-0.19%
2020/03/18	0	0.00	7	30.29	29.35	-7	5,436	-0.13%
2020/03/17	6	29.97	1	29.80	29.90	5	5,549	0.09%
2020/03/16	3	32.15	1	32.15	31.00	2	5,561	0.04%
2020/03/13	14	30.98	8	30.99	31.95	6	5,565	0.11%
2020/03/12	6	36.58	11	36.15	34.30	-5	5,506	-0.09%
2020/03/11	8	38.51	2	38.90	38.05	6	5,468	0.11%
2020/03/10	4	37.76	1	37.10	38.55	3	5,761	0.05%
2020/03/09	12	38.61	3	38.40	38.00	9	5,901	0.15%
2020/03/06	2	40.03	3	39.80	39.70	-1	5,920	-0.02%
2020/03/05	2.5	39.25	7	39.21	39.65	-4.5	6,003	-0.07%
2020/03/04	2	37.85	1	38.40	38.40	1	6,457	0.02%
2020/03/03	1	38.35	3	38.05	38.30	-2	6,684	-0.03%
2020/03/02	4	36.29	0	0.00	36.25	4	6,716	0.06%
2020/02/27	9	37.99	0	0.00	37.00	9	6,860	0.13%
2020/02/26	7	38.96	0	0.00	39.30	7	6,803	0.10%
2020/02/25	2	38.73	0	0.00	38.90	2	6,761	0.03%
2020/02/24	5	38.60	1	39.15	39.15	4	6,759	0.06%
2020/02/21	7	39.02	4	38.89	38.95	3	6,745	0.04%
2020/02/20	3	38.42	4	38.76	38.50	-1	6,684	-0.01%
2020/02/18	2	38.30	5	38.40	38.05	-3	6,686	-0.04%
2020/02/17	0	0.00	1	38.40	38.60	-1	6,701	-0.01%
2020/02/13	1	38.00	0	0.00	37.70	1	6,723	0.01%
2020/02/12	1	38.35	21	38.32	38.30	-20	6,714	-0.30%
2020/02/11	1	37.70	2	37.50	37.65	-1	6,756	-0.01%
2020/02/06	0	0.00	2	36.98	37.10	-2	7,746	-0.03%
2020/02/05	1	35.50	1	36.00	35.85	0	7,741	0.00%
2020/02/04	1	34.95	1	34.85	35.95	0	7,703	0.00%
2020/02/03	3	33.57	0	0.00	33.40	3	7,678	0.04%
2020/01/31	19	36.96	0	0.00	36.45	19	7,587	0.25%
2020/01/30	5	38.95	0	0.00	38.45	5	7,532	0.07%
2020/01/20	0	0.00	4	43.05	42.70	-4	7,534	-0.05%
2020/01/17	3	43.10	4	43.65	43.00	-1	7,589	-0.01%
2020/01/16	5	43.34	5	43.51	43.40	0	7,662	0.00%
2020/01/15	6	43.78	0	0.00	43.35	6	7,873	0.08%
2020/01/14	1	44.25	3	43.92	43.75	-2	8,146	-0.02%
2020/01/13	4	43.38	2	43.20	43.40	2	8,108	0.02%
2020/01/10	0	0.00	2	42.85	42.55	-2	8,078	-0.02%
2020/01/09	6	42.63	1	42.95	42.40	5	8,088	0.06%
2020/01/08	4	42.88	1	43.15	43.15	3	8,102	0.04%
2020/01/07	7	42.31	4	43.20	43.10	3	8,246	0.04%
2020/01/03	0	0.00	25	43.16	42.80	-25	8,271	-0.30%
2020/01/02	0	0.00	2	43.25	43.10	-2	8,253	-0.02%
2019/12/31	3	42.72	0	0.00	42.55	3	8,331	0.04%
2019/12/25	1	42.05	7	42.04	42.45	-6	8,590	-0.07%
2019/12/24	1	41.35	12	41.61	41.45	-11	8,942	-0.12%
2019/12/23	4	41.94	1	42.25	41.95	3	8,962	0.03%
2019/12/20	1	42.65	5	42.57	42.60	-4	9,107	-0.04%
2019/12/19	1	42.70	1	42.80	42.75	0	9,700	0.00%
2019/12/18	32	42.94	0	0.00	42.60	32	10,083	0.32%
2019/12/17	20	44.13	77	45.75	44.25	-57	10,305	-0.55%
2019/12/16	17	46.19	4	45.95	46.80	13	10,013	0.13%
2019/12/13	10	45.08	2	45.48	45.30	8	9,961	0.08%
2019/12/12	13	46.09	7	45.32	44.85	6	10,269	0.06%
2019/12/11	2	45.18	1	45.50	45.30	1	10,281	0.01%
2019/12/10	3	44.68	5	44.35	45.00	-2	10,391	-0.02%
2019/12/09	11	45.58	5	45.42	45.00	6	10,420	0.06%
2019/12/06	1	45.80	5	45.34	45.30	-4	10,519	-0.04%
2019/12/05	31	46.12	28	45.45	45.40	3	10,532	0.03%
2019/12/04	4	45.18	9	45.00	45.25	-5	10,426	-0.05%
2019/12/03	31	44.42	11	44.56	44.50	20	10,636	0.19%
2019/12/02	1	44.00	1	43.55	44.85	0	10,677	0.00%
2019/11/29	51	45.64	52	44.96	44.40	-1	10,682	-0.01%
2019/11/28	4	43.75	4	43.94	43.90	0	10,301	0.00%
2019/11/27	1	42.90	3	42.90	42.60	-2	10,422	-0.02%
2019/11/26	9	42.91	13	42.03	43.00	-4	10,526	-0.04%
2019/11/25	11	41.40	14	41.51	41.25	-3	10,621	-0.03%
2019/11/22	2	41.15	16	41.15	41.00	-14	11,289	-0.12%
2019/11/20	3	40.65	0	0.00	40.60	3	11,769	0.03%
2019/11/18	1	41.05	0	0.00	41.05	1	12,160	0.01%
2019/11/15	1	41.30	5	41.44	40.90	-4	12,388	-0.03%
2019/11/14	3	40.42	2	40.40	40.65	1	12,744	0.01%
2019/11/12	5	41.51	3	42.00	41.45	2	13,341	0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	7	41.29	5	41.49	41.00	2	14,410	0.01%
2019/11/07	23	40.52	5	40.88	40.60	18	14,552	0.12%
2019/11/06	29	43.66	3	43.10	42.00	26	14,468	0.18%
2019/11/05	3	45.08	9	45.14	45.30	-6	14,132	-0.04%
2019/11/04	2	43.55	2	44.00	43.50	0	13,749	0.00%
2019/11/01	5	43.38	1	44.10	43.50	4	13,691	0.03%
2019/10/31	1	43.65	4	43.88	43.35	-3	13,704	-0.02%
2019/10/29	9	43.00	2	42.80	42.80	7	13,673	0.05%
2019/10/28	4	44.13	4	44.21	43.85	0	13,617	0.00%
2019/10/25	1	43.15	0	0.00	43.15	1	13,563	0.01%
2019/10/24	1	44.30	8	44.29	44.10	-7	13,517	-0.05%
2019/10/23	10	44.60	10	44.20	44.35	0	13,520	0.00%
2019/10/22	19	43.71	25	44.01	44.10	-6	13,312	-0.05%
2019/10/21	4	42.50	1	42.85	42.75	3	13,039	0.02%
2019/10/18	3	42.18	2	42.40	42.25	1	12,991	0.01%
2019/10/17	4	42.09	1	42.25	41.95	3	12,961	0.02%
2019/10/16	6	42.52	0	0.00	42.00	6	12,920	0.05%
2019/10/15	12	42.35	9	42.47	42.45	3	12,807	0.02%
2019/10/14	2	41.53	3	41.42	41.15	-1	12,605	-0.01%
2019/10/09	2	40.60	0	0.00	40.50	2	12,511	0.02%
2019/10/08	2	41.33	0	0.00	41.25	2	12,425	0.02%
2019/10/07	0	0.00	1	41.75	42.00	-1	12,362	-0.01%
2019/10/04	1	40.95	0	0.00	41.00	1	12,222	0.01%
2019/10/03	1	41.65	0	0.00	41.95	1	12,128	0.01%
2019/10/02	0	0.00	1	41.45	42.40	-1	12,070	-0.01%
2019/10/01	1	40.90	6	40.78	41.00	-5	11,963	-0.04%
2019/09/27	15	40.72	40	41.00	40.60	-25	11,886	-0.21%
2019/09/26	1	43.35	1	43.90	43.50	0	11,505	0.00%
2019/09/25	2	43.45	3	43.77	43.20	-1	11,442	-0.01%
2019/09/24	30	44.13	12	45.17	43.45	18	11,299	0.16%
2019/09/23	27	47.84	31	47.43	46.80	-4	10,695	-0.04%
2019/09/20	35	48.38	3	47.72	48.60	32	10,293	0.31%
2019/09/19	1	46.35	24	46.15	46.90	-23	9,803	-0.23%
2019/09/18	4	46.69	4	47.24	46.55	0	9,709	0.00%
2019/09/17	28	47.75	4	47.34	47.10	24	9,484	0.25%
2019/09/16	10	46.32	2	46.35	46.50	8	9,039	0.09%
2019/09/12	0	0.00	12	46.35	46.35	-12	8,913	-0.13%
2019/09/11	1	45.45	1	45.40	45.20	0	8,751	0.00%
2019/09/10	2	45.78	0	0.00	45.30	2	8,666	0.02%
2019/09/09	0	0.00	5	46.80	46.50	-5	8,491	-0.06%
2019/09/06	13	46.59	6	46.53	46.30	7	8,432	0.08%
2019/09/05	13	46.68	5	46.60	46.70	8	8,273	0.10%
2019/09/04	20	44.39	17	44.78	45.25	3	7,862	0.04%
2019/09/03	16	45.20	7	45.10	45.05	9	7,723	0.12%
2019/09/02	6	43.90	7.5	44.49	44.50	-1.5	7,511	-0.02%
2019/08/30	9	44.55	13	46.77	43.20	-4	7,313	-0.05%
2019/08/29	14	46.39	13	46.94	46.80	1	6,927	0.01%
2019/08/28	9	46.06	10	46.60	46.30	-1	6,709	-0.01%
2019/08/27	15	46.42	11.2	46.20	46.50	3.8	6,414	0.06%
2019/08/26	1	43.45	5	43.54	43.55	-4	5,719	-0.07%
2019/08/23	5	43.39	4	43.36	42.95	1	5,531	0.02%
2019/08/22	7	42.81	2	43.08	42.30	5	5,193	0.10%
2019/08/21	3	42.02	8	42.14	42.00	-5	4,975	-0.10%
2019/08/20	2	42.20	4	41.30	40.80	-2	4,749	-0.04%
2019/08/19	2	43.10	27	43.77	42.30	-25	4,500	-0.56%
2019/08/16	2	41.40	6	41.35	41.75	-4	4,112	-0.10%
2019/08/15	16	41.43	17	41.59	41.80	-1	3,876	-0.03%
2019/08/14	3	40.92	20	40.59	41.50	-17	3,444	-0.49%
2019/08/13	12	38.47	16	38.57	38.20	-4	2,872	-0.14%
2019/08/12	0	0.00	8.1	37.24	38.10	-8.1	2,255	-0.36%
2019/08/08	1	33.75	7	34.02	34.65	-6	2,010	-0.30%
2019/08/07	0	0.00	3	33.47	33.65	-3	1,853	-0.16%
2019/08/06	10	32.55	0	0.00	32.65	10	1,774	0.56%
2019/08/02	7	32.66	3	32.47	32.30	4	1,764	0.23%
2019/08/01	0	0.00	3.6	33.43	33.40	-3.6	1,744	-0.21%
2019/07/30	11	33.75	3	33.00	32.80	8	1,668	0.48%
2019/07/29	3	33.70	6	33.53	33.70	-3	1,635	-0.18%
2019/07/26	2	32.98	4	33.01	33.10	-2	1,575	-0.13%
2019/07/25	2	32.60	12	32.98	32.75	-10	1,546	-0.65%
2019/07/23	10	31.62	3	31.60	31.80	7	1,489	0.47%
2019/07/22	0	0.00	2	31.25	31.20	-2	1,466	-0.14%
2019/07/19	2	30.95	0	0.00	31.15	2	1,504	0.13%
2019/07/18	2	30.90	0	0.00	30.75	2	1,492	0.13%
2019/07/12	0	0.00	1	31.00	30.95	-1	1,615	-0.06%
2019/07/11	0	0.00	1	30.95	30.85	-1	1,647	-0.06%
2019/07/09	1	30.70	0	0.00	30.45	1	1,802	0.06%
2019/07/08	0	0.00	3	30.90	30.90	-3	1,820	-0.16%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/04	6	31.08	1	31.30	31.45	5	1,864	0.27%
2019/07/03	2	30.90	0	0.00	30.90	2	1,975	0.10%
2019/07/02	6	31.44	0	0.00	31.50	6	2,063	0.29%
2019/07/01	2	30.68	1	30.50	31.45	1	2,088	0.05%
2019/06/27	6	32.52	1	32.50	32.60	5	2,417	0.21%
2019/06/26	1	31.85	0	0.00	31.80	1	2,493	0.04%
2019/06/25	4	31.73	0	0.00	31.95	4	2,505	0.16%
2019/06/24	0	0.00	6	32.29	32.30	-6	2,576	-0.23%
2019/06/20	2	32.45	11	32.58	32.70	-9	2,619	-0.34%
2019/06/19	0	0.00	2	32.08	32.00	-2	2,584	-0.08%
2019/06/18	5	31.75	2	31.63	31.70	3	2,568	0.12%
2019/06/14	11	31.24	16	31.33	31.35	-5	2,623	-0.19%
2019/06/13	9	30.45	5	30.50	31.00	4	2,623	0.15%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/06	0	28.50	0	0.00	28.45	0	2,638	0.00%
2019/06/05	1	28.70	1	29.25	28.85	0	2,645	0.00%
2019/06/04	0	0.00	3	28.90	28.65	-3	2,656	-0.11%
2019/05/31	1	29.00	0	0.00	29.00	1	2,734	0.04%
2019/05/30	3	28.90	1	28.90	28.90	2	2,754	0.07%
2019/05/24	2	28.30	0	0.00	28.25	2	3,344	0.06%
2019/05/23	0	0.00	2	28.20	28.30	-2	3,368	-0.06%
2019/05/22	2	29.23	1	29.45	28.80	1	3,392	0.03%
2019/05/21	2	28.38	2	29.05	29.10	0	3,435	0.00%
2019/05/20	0	0.00	1	28.55	28.50	-1	3,451	-0.03%
2019/05/17	1	29.15	0	0.00	28.85	1	3,485	0.03%
2019/05/16	4	29.78	1	29.60	29.60	3	3,536	0.08%
2019/05/15	5	30.30	0	0.00	30.05	5	3,645	0.14%
2019/05/13	1	29.70	0	0.00	28.70	1	3,712	0.03%
2019/05/10	1	30.50	0	0.00	29.85	1	3,759	0.03%
2019/05/09	6	30.62	1	30.40	30.35	5	3,760	0.13%
2019/05/08	1	31.35	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.80	0	0.00	31.85	1	3,774	0.03%
2019/05/06	3	32.13	0	0.00	31.70	3	3,817	0.08%
2019/05/02	2	32.88	0	0.00	33.00	2	3,818	0.05%
2019/04/30	1	32.20	0	0.00	32.80	1	3,854	0.03%
2019/04/29	3	33.35	0	0.00	33.00	3	3,914	0.08%
2019/04/25	1.1	34.77	0	0.00	34.60	1.1	3,952	0.03%
2019/04/23	0	0.00	1	34.20	34.40	-1	4,004	-0.02%
2019/04/22	0	0.00	30	34.80	34.55	-30	4,007	-0.75%
2019/04/19	0	0.00	1	34.10	34.90	-1	4,037	-0.02%
2019/04/18	3	34.15	1	35.05	33.85	2	4,000	0.05%
2019/04/17	10	34.50	2	34.55	34.50	8	3,983	0.20%
2019/04/16	1	34.60	1	34.30	34.90	0	4,021	0.00%
2019/04/15	0	0.00	4	33.74	33.75	-4	3,935	-0.10%
2019/04/12	1	32.90	5	32.82	32.80	-4	3,916	-0.10%
2019/04/11	5	33.20	0	0.00	33.15	5	3,913	0.13%
2019/04/10	4	33.85	1	33.90	33.85	3	3,898	0.08%
2019/04/09	11	34.70	1	34.95	34.35	10	3,879	0.26%
2019/04/08	1	33.60	0	0.00	34.00	1	3,761	0.03%
2019/04/03	12	34.82	5	34.53	34.60	7	3,670	0.19%
2019/04/02	15	35.17	9	35.08	34.55	6	3,618	0.17%
2019/04/01	0	0.00	1	33.70	33.40	-1	3,357	-0.03%
2019/03/29	2	33.30	7	33.14	33.30	-5	3,274	-0.15%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	1	32.65	4	32.68	32.70	-3	3,173	-0.09%
2019/03/26	1	31.95	0	0.00	31.85	1	3,124	0.03%
2019/03/25	3	31.95	1	31.95	31.95	2	3,122	0.06%
2019/03/22	1	31.80	3	32.03	32.15	-2	3,069	-0.07%
2019/03/21	2	32.15	0	0.00	32.15	2	3,059	0.07%
2019/03/20	0	0.00	4	32.00	31.85	-4	3,073	-0.13%
2019/03/19	12	32.27	3	32.78	32.20	9	3,165	0.28%
2019/03/18	6	32.42	4	32.23	32.50	2	3,114	0.06%
2019/03/15	3	31.45	6	31.73	31.75	-3	3,052	-0.10%
2019/03/14	0	0.00	1	31.00	30.75	-1	3,083	-0.03%
2019/03/13	2	30.93	0	0.00	30.80	2	3,133	0.06%
2019/03/08	1	31.10	0	0.00	31.05	1	3,320	0.03%
2019/03/07	2	31.40	1	31.95	31.30	1	3,361	0.03%
2019/03/06	1	31.55	0	0.00	31.30	1	3,401	0.03%
2019/03/05	2	31.70	10	31.80	31.65	-8	3,417	-0.23%
2019/03/04	2	31.98	1	32.00	32.00	1	3,417	0.03%
2019/02/27	5	31.84	3	32.17	32.50	2	3,436	0.06%
2019/02/26	29	33.08	22	32.75	32.55	7	3,339	0.21%
2019/02/25	0	0.00	1	30.75	31.20	-1	2,972	-0.03%
2019/02/22	2	30.40	1	30.70	30.30	1	2,923	0.03%
2019/02/21	1	30.75	0	0.00	30.80	1	2,927	0.03%
2019/02/19	1	30.55	0	0.00	30.60	1	2,943	0.03%
2019/02/18	0	0.00	3	30.90	30.70	-3	2,941	-0.10%
2019/02/14	0	0.00	4	31.00	31.20	-4	2,878	-0.14%
2019/02/13	5	30.32	2	30.15	30.20	3	2,851	0.11%
2019/02/12	2	30.25	0	0.00	30.60	2	2,821	0.07%
2019/02/11	6	30.27	6	30.29	30.70	0	2,757	0.00%
2019/01/30	0	0.00	2	30.15	29.95	-2	2,692	-0.07%
2019/01/29	0	0.00	2	30.00	29.80	-2	2,682	-0.07%
2019/01/28	1	30.05	2	30.33	30.15	-1	2,676	-0.04%
2019/01/25	3	29.98	2	30.00	30.05	1	2,701	0.04%
2019/01/24	5	29.55	0	0.00	29.30	5	2,658	0.19%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	1	29.85	1	30.40	30.00	0	2,639	0.00%
2019/01/21	5	29.42	6	30.03	30.05	-1	2,591	-0.04%
2019/01/18	2	29.35	4	29.79	29.30	-2	2,512	-0.08%
2019/01/17	4	28.94	0	0.00	29.15	4	2,491	0.16%
2019/01/16	0	29.60	4	29.33	29.55	-4	2,448	-0.16%
2019/01/11	0	0.00	1	28.20	28.30	-1	2,327	-0.04%
2019/01/09	1	27.55	2	27.73	27.85	-1	2,264	-0.04%
2019/01/08	0	0.00	4	27.80	27.90	-4	2,242	-0.18%
2019/01/07	3	26.65	3	27.25	27.30	0	2,172	0.00%
2019/01/04	4	26.39	4	26.33	26.40	0	2,170	0.00%
2019/01/03	3	26.97	0	0.00	27.15	3	2,196	0.14%
2019/01/02	1	27.80	0	0.00	27.55	1	2,192	0.05%
2018/12/24	1	29.70	1	29.40	29.85	0	2,183	0.00%
2018/12/20	1	28.80	0	0.00	28.30	1	2,195	0.05%
2018/12/19	2	28.30	4	28.74	29.30	-2	2,155	-0.09%
2018/12/18	2	28.13	0	0.00	28.10	2	2,125	0.09%
2018/12/17	1	28.65	0	0.00	28.55	1	2,123	0.05%
2018/12/13	1	29.15	0	0.00	29.15	1	2,214	0.05%
2018/12/12	0	0.00	2	29.63	30.00	-2	2,202	-0.09%
2018/12/11	0	0.00	1	28.15	28.90	-1	2,113	-0.05%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	6	28.18	6	28.31	28.20	0	2,176	0.00%
2018/12/05	2	30.88	3	30.65	30.70	-1	2,055	-0.05%
2018/12/04	0	0.00	1	31.35	31.95	-1	2,034	-0.05%
2018/12/03	2	30.20	0	0.00	30.90	2	1,987	0.10%
2018/11/30	1	29.30	0	0.00	30.00	1	1,923	0.05%
2018/11/29	3	29.85	1	30.00	29.60	2	1,891	0.11%
2018/11/26	0	0.00	1	28.85	28.45	-1	1,750	-0.06%
2018/11/22	1	28.25	0	0.00	28.00	1	1,724	0.06%
2018/11/21	1	28.25	1	28.55	28.30	0	1,742	0.00%
2018/11/19	1	28.65	3	28.57	29.00	-2	1,710	-0.12%
2018/11/16	0	0.00	2	27.75	27.85	-2	1,652	-0.12%
2018/11/15	0	0.00	10	27.40	27.30	-10	1,647	-0.61%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	27.70	1	28.00	28.05	0	1,671	0.00%
2018/11/12	3	28.35	4	28.40	28.35	-1	1,689	-0.06%
2018/11/09	1	27.00	0	0.00	27.30	1	1,623	0.06%
2018/11/08	1	27.00	1	27.65	26.90	0	1,630	0.00%
2018/11/06	11	27.20	1	27.20	26.70	10	1,720	0.58%
2018/11/05	1	26.75	1	26.95	26.70	0	1,794	0.00%
2018/11/02	1	27.60	3	27.33	27.15	-2	1,795	-0.11%
2018/11/01	1	26.00	1	25.90	26.00	0	1,743	0.00%
2018/10/29	0	24.10	0	0.00	23.95	0	1,746	0.00%
2018/10/26	0	24.05	0	0.00	24.00	0	1,786	0.00%
2018/10/25	0	0.00	10	24.55	24.05	-10	1,820	-0.55%
2018/10/17	2	26.53	1	26.75	26.20	1	1,908	0.05%
2018/10/16	1	25.90	26	25.90	25.90	-25	1,909	-1.31%
2018/10/15	1	25.60	1	25.70	25.60	0	1,914	0.00%
2018/10/12	6	25.35	0	0.00	25.60	6	1,912	0.31%
2018/10/11	31	25.75	0	0.00	25.75	31	1,897	1.63%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/05	1	30.05	1	29.40	29.30	0	1,896	0.00%
2018/10/04	1	31.30	0	0.00	31.25	1	1,879	0.05%
2018/10/02	1	31.90	0	0.00	31.90	1	1,892	0.05%
2018/09/28	0	0.00	1	31.80	31.90	-1	1,948	-0.05%
2018/09/27	0	0.00	3	31.82	31.85	-3	1,955	-0.15%
2018/09/26	1	31.50	0	0.00	31.55	1	1,904	0.05%
2018/09/21	4	31.21	1	31.30	31.40	3	1,962	0.15%
2018/09/20	4.1	31.66	25.5	31.74	31.40	-21.4	2,000	-1.07%
2018/09/19	2	32.80	1	33.20	32.60	1	2,034	0.05%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	1	32.00	3	31.58	32.80	-2	2,040	-0.10%
2018/09/11	0.1	29.35	2	28.70	29.35	-1.9	1,986	-0.10%
2018/09/07	1	31.40	2	30.65	30.60	-1	1,997	-0.05%
2018/09/06	0	0.00	1	32.65	32.40	-1	2,007	-0.05%
2018/09/05	3	32.93	1	33.15	32.70	2	2,066	0.10%
2018/09/04	1	32.10	0	0.00	32.25	1	2,247	0.04%
2018/08/31	0	0.00	1	32.60	32.80	-1	2,317	-0.04%
2018/08/30	1	32.75	2	32.80	32.75	-1	2,359	-0.04%
2018/08/29	1.1	33.55	0	0.00	33.15	1.1	2,396	0.05%
2018/08/28	2	32.50	1	33.10	33.30	1	2,399	0.04%
2018/08/20	0	0.00	4	32.20	31.80	-4	2,565	-0.16%
2018/08/17	0	0.00	5	33.10	33.40	-5	2,584	-0.19%
2018/08/16	0	0.00	1	32.50	32.60	-1	2,627	-0.04%
2018/08/14	1	33.35	5	33.30	33.50	-4	2,631	-0.15%
2018/08/13	2	33.95	4	34.54	32.60	-2	2,627	-0.08%
2018/08/10	2	35.98	0	0.00	35.80	2	2,563	0.08%
2018/08/09	3	37.53	0	0.00	37.45	3	2,554	0.12%
2018/08/08	0	0.00	10	37.80	37.70	-10	2,558	-0.39%
2018/08/06	3	38.03	0	0.00	38.00	3	2,584	0.12%
2018/08/02	5	38.62	0	0.00	38.50	5	2,624	0.19%
2018/08/01	1	39.15	1	38.80	39.00	0	2,603	0.00%
2018/07/31	1	38.45	1	38.65	38.65	0	2,586	0.00%
2018/07/30	1	38.10	1	38.35	38.05	0	2,594	0.00%
2018/07/27	1	38.05	5	38.10	38.05	-4	2,603	-0.15%
2018/07/24	0	0.00	2	38.00	38.00	-2	2,620	-0.08%
2018/07/18	1	37.85	0	0.00	37.70	1	2,699	0.04%
2018/07/17	1	38.00	4	38.15	38.00	-3	2,771	-0.11%
2018/07/13	0	0.00	1	37.80	37.70	-1	2,812	-0.04%
2018/07/12	1	37.55	3	37.70	37.55	-2	2,835	-0.07%
2018/07/09	1	37.90	2	38.53	37.80	-1	3,295	-0.03%
2018/07/05	5	37.89	4	38.13	37.20	1	3,292	0.03%
2018/07/04	1	37.40	2	37.38	37.30	-1	3,275	-0.03%
2018/07/03	4	37.69	2	38.03	37.60	2	3,303	0.06%
2018/07/02	2	37.48	0	0.00	37.25	2	3,281	0.06%
2018/06/29	11	37.60	0	0.00	37.60	11	3,293	0.33%
2018/06/28	2	40.20	1	40.45	40.00	1	3,311	0.03%
2018/06/27	0	0.00	2	40.65	40.35	-2	3,296	-0.06%
2018/06/26	0	0.00	1	40.35	40.20	-1	3,309	-0.03%
2018/06/19	5	41.80	0	0.00	41.50	5	3,344	0.15%
2018/06/13	10	41.65	6	41.67	41.45	4	3,282	0.12%
2018/06/12	4	42.68	19	43.24	42.20	-15	3,249	-0.46%
2018/06/11	0	0.00	3	41.55	41.50	-3	3,079	-0.10%
2018/06/08	0	0.00	1	40.65	40.60	-1	3,144	-0.03%
2018/06/07	0	0.00	1	41.00	40.65	-1	3,184	-0.03%
2018/06/06	1	40.70	3	40.68	40.70	-2	3,253	-0.06%
2018/06/05	2	40.30	0	0.00	40.05	2	3,324	0.06%
2018/06/04	3	40.28	1	40.50	40.30	2	3,317	0.06%
2018/05/31	9.2	39.95	4	39.98	39.85	5.2	3,334	0.16%
2018/05/30	0.1	38.85	0	0.00	38.85	0.1	3,286	0.00%
2018/05/28	11	39.37	2	39.50	39.10	9	3,434	0.26%
2018/05/25	1	39.20	0	0.00	39.20	1	3,448	0.03%
2018/05/24	1.1	39.64	0	0.00	39.55	1.1	3,460	0.03%
2018/05/23	0.1	38.75	0	0.00	38.85	0.1	3,418	0.00%
2018/05/21	0	0.00	1	39.20	39.10	-1	3,453	-0.03%
2018/05/18	1	38.75	0	0.00	38.75	1	3,462	0.03%
2018/05/17	8	39.35	2	39.38	39.25	6	3,513	0.17%
2018/05/11	0	0.00	2	38.90	38.50	-2	3,703	-0.05%
2018/05/10	1	39.05	3	39.18	39.05	-2	3,711	-0.05%
2018/05/09	0	0.00	1	38.35	38.40	-1	3,736	-0.03%
2018/05/08	2	37.75	0	0.00	37.85	2	3,789	0.05%
2018/05/07	1	38.35	4	38.24	37.95	-3	3,852	-0.08%
2018/05/04	0	0.00	2	38.30	38.15	-2	3,982	-0.05%
2018/05/03	5	38.25	0	0.00	38.15	5	4,055	0.12%
2018/04/30	1	39.15	2	39.35	39.15	-1	4,180	-0.02%
2018/04/26	1	39.05	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	39.90	1	39.95	39.90	0	4,308	0.00%
2018/04/24	5	39.50	3	40.03	39.55	2	4,371	0.05%
2018/04/23	1	41.95	1	42.75	41.25	0	4,359	0.00%
2018/04/20	1	43.60	0	0.00	43.10	1	4,368	0.02%
2018/04/18	1	42.75	0	0.00	42.85	1	4,569	0.02%
2018/04/17	3	42.93	0	0.00	42.65	3	4,625	0.06%
2018/04/16	3	43.70	0	0.00	43.40	3	4,656	0.06%
2018/04/13	8	44.05	6	44.24	43.95	2	4,860	0.04%
2018/04/12	0	0.00	1	41.95	42.30	-1	5,110	-0.02%
2018/04/10	0	0.00	3	41.70	41.00	-3	5,359	-0.06%
2018/04/09	1	41.65	1	42.20	41.30	0	5,461	0.00%
2018/04/03	0	0.00	1	42.60	42.50	-1	5,469	-0.02%
2018/04/02	0	0.00	5	43.70	43.15	-5	5,508	-0.09%
2018/03/31	4	43.70	2	43.48	43.35	2	5,627	0.04%
2018/03/28	0	0.00	2	43.15	43.05	-2	5,779	-0.03%
2018/03/27	1	42.80	0	0.00	42.60	1	5,873	0.02%
2018/03/23	0	0.00	2	41.33	41.20	-2	5,934	-0.03%
2018/03/21	1	42.80	2	42.93	42.55	-1	6,059	-0.02%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.45	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	1	43.35	2	43.83	43.25	-1	6,329	-0.02%
2018/03/13	1	43.35	5	43.12	43.55	-4	6,380	-0.06%
2018/03/12	2	43.48	2	43.55	43.25	0	6,518	0.00%
2018/03/09	2	43.08	17	43.19	43.20	-15	6,528	-0.23%
2018/03/08	7	42.66	0	0.00	42.50	7	6,468	0.11%
2018/03/07	0	0.00	3	42.58	42.45	-3	6,481	-0.05%
2018/03/05	2	42.75	11	42.65	42.35	-9	6,667	-0.13%
2018/03/02	1	43.30	0	0.00	43.20	1	6,704	0.01%
2018/03/01	1	42.45	2	43.15	43.30	-1	6,668	-0.01%
2018/02/26	3	42.58	4	42.59	42.35	-1	6,778	-0.01%
2018/02/23	2	41.93	0	0.00	41.60	2	6,778	0.03%
2018/02/22	1	41.45	2	41.98	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	2	39.38	0	0.00	39.30	2	6,862	0.03%
2018/02/09	4	38.55	3	38.82	39.45	1	6,936	0.01%
2018/02/08	4	40.79	0	0.00	39.80	4	6,955	0.06%
2018/02/07	1	41.70	2	41.83	41.30	-1	7,144	-0.01%
2018/02/06	16	40.97	4	40.39	40.50	12	7,439	0.16%
2018/02/05	0	0.00	5	43.23	43.70	-5	7,371	-0.07%
2018/02/02	1	43.40	0	0.00	43.25	1	7,397	0.01%
2018/02/01	3	44.17	1	44.55	43.60	2	7,484	0.03%
2018/01/31	1	43.65	1	43.95	44.05	0	7,600	0.00%
2018/01/30	6	43.69	1	44.30	43.65	5	7,710	0.06%
2018/01/29	6	44.67	10	44.25	43.60	-4	7,968	-0.05%
2018/01/26	10	43.43	15	43.41	43.10	-5	7,980	-0.06%
2018/01/25	13	43.12	3	43.13	43.05	10	8,232	0.12%
2018/01/23	13	42.22	4	42.38	42.15	9	8,480	0.11%
2018/01/22	4	41.98	5.4	42.30	41.90	-1.4	8,993	-0.02%
2018/01/19	6	41.87	1	42.25	41.70	5	9,081	0.06%
2018/01/18	4	43.01	2	43.18	42.50	2	9,067	0.02%
2018/01/17	2	42.58	1	42.60	42.45	1	9,108	0.01%
2018/01/16	1	43.05	1	43.55	43.10	0	9,125	0.00%
2018/01/15	1	44.10	0	0.00	44.00	1	9,125	0.01%
2018/01/12	2	43.95	8	44.56	44.60	-6	9,108	-0.07%
2018/01/11	3	43.87	10	44.20	43.35	-7	9,218	-0.08%
2018/01/10	10	44.01	3	43.97	43.65	7	9,373	0.07%
2018/01/09	14	44.21	13	45.20	44.05	1	9,536	0.01%
2018/01/08	16	45.10	31	45.19	44.90	-15	9,404	-0.16%
2018/01/05	3	42.92	16	42.84	42.80	-13	8,875	-0.15%
2018/01/04	1	41.55	1	41.35	41.40	0	8,731	0.00%
2018/01/03	9	42.06	3	42.05	41.75	6	8,915	0.07%
2018/01/02	2	41.35	0	0.00	41.10	2	9,051	0.02%