四維航 (5608)-群益金鼎-開元券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.70
漲跌
▼0.40
漲幅
-1.99%
成交量
3,792張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	3	20.00	0	0.00	19.70	3	2,310	0.13%
2024/04/30	130	20.29	15	20.11	20.10	115	2,282	5.04%	大買/鉅額交易
2024/04/29	5	19.70	3	19.75	19.55	2	2,135	0.09%
2024/04/26	1	19.15	7	19.46	19.35	-6	2,060	-0.29%
2024/04/25	2	18.85	0	0.00	18.60	2	1,981	0.10%
2024/04/24	1	18.65	3	18.80	18.85	-2	1,990	-0.10%
2024/04/22	4	19.06	0	0.00	18.55	4	2,014	0.20%
2024/04/19	12	18.80	5	18.97	18.55	7	1,982	0.35%
2024/04/18	1	18.45	0	0.00	18.40	1	1,890	0.05%
2024/04/17	1	18.50	2	18.50	18.45	-1	1,895	-0.05%
2024/04/16	5	18.93	0	0.00	18.40	5	1,925	0.26%
2024/04/15	1	19.35	1	19.30	19.30	0	1,958	0.00%
2024/04/12	0	0.00	4	19.40	19.45	-4	1,975	-0.20%
2024/04/11	0	0.00	1	18.70	18.65	-1	1,996	-0.05%
2024/04/10	1	18.75	0	0.00	18.55	1	2,156	0.05%
2024/04/09	11	18.64	121	18.55	18.65	-110	2,212	-4.97%	大賣/鉅額交易
2024/04/08	1	18.25	1	18.45	18.45	0	2,280	0.00%
2024/04/03	1	18.50	0	0.00	18.35	1	2,287	0.04%
2024/04/02	2	18.48	1	18.45	18.45	1	2,310	0.04%
2024/04/01	2	18.48	1	18.60	18.60	1	2,362	0.04%
2024/03/29	1	18.45	5	18.45	18.45	-4	2,439	-0.16%
2024/03/28	1	18.50	0	0.00	18.40	1	2,567	0.04%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	0	0.00	3	18.70	18.55	-3	2,817	-0.11%
2024/03/25	1	19.10	1	19.05	19.05	0	2,837	0.00%
2024/03/22	1	19.05	1	19.05	19.05	0	2,906	0.00%
2024/03/20	2	19.35	2	19.15	19.05	0	3,121	0.00%
2024/03/19	7	19.60	3	19.52	19.45	4	3,173	0.13%
2024/03/18	1	19.15	5	19.20	19.20	-4	3,222	-0.12%
2024/03/15	1	18.80	3	19.37	19.65	-2	3,269	-0.06%
2024/03/14	1	19.60	1	19.35	19.35	0	3,293	0.00%
2024/03/13	1	19.70	4	19.75	19.40	-3	3,451	-0.09%
2024/03/12	2	19.93	0	0.00	19.85	2	3,653	0.05%
2024/03/11	0	0.00	2	19.90	19.85	-2	3,991	-0.05%
2024/03/08	2	19.38	6	19.49	19.45	-4	5,408	-0.07%
2024/03/07	1	19.70	1	19.65	19.50	0	5,923	0.00%
2024/03/06	2	19.93	1	19.70	19.80	1	6,307	0.02%
2024/03/05	0	0.00	2	20.10	20.10	-2	6,441	-0.03%
2024/03/04	1	20.05	2	19.75	19.80	-1	7,003	-0.01%
2024/03/01	1	19.90	1	20.00	20.00	0	7,171	0.00%
2024/02/29	3	19.97	4	20.00	20.10	-1	7,190	-0.01%
2024/02/27	3	19.48	0	0.00	19.30	3	7,128	0.04%
2024/02/23	5	20.06	0	0.00	19.65	5	7,108	0.07%
2024/02/22	5	20.21	1	20.25	20.10	4	7,088	0.06%
2024/02/21	8	20.17	2	20.15	20.05	6	7,042	0.09%
2024/02/20	1	19.55	1	19.70	19.70	0	6,968	0.00%
2024/02/16	3	19.23	4	19.25	19.20	-1	6,943	-0.01%
2024/02/15	1	18.85	1	19.05	19.05	0	6,941	0.00%
2024/02/05	1	18.80	1	18.85	18.85	0	6,951	0.00%
2024/02/02	1	19.35	1	19.05	19.05	0	6,947	0.00%
2024/02/01	1	19.50	5	19.59	19.55	-4	6,923	-0.06%
2024/01/31	1	19.45	2	19.33	19.40	-1	6,913	-0.01%
2024/01/30	1	19.65	1	19.35	19.35	0	6,918	0.00%
2024/01/29	1	19.45	1	19.60	19.65	0	6,912	0.00%
2024/01/26	0	0.00	5	19.40	19.35	-5	6,923	-0.07%
2024/01/25	1	19.60	1	19.50	19.40	0	6,925	0.00%
2024/01/24	2	19.70	3	19.92	19.70	-1	6,922	-0.01%
2024/01/23	4	19.73	2	19.60	19.60	2	6,912	0.03%
2024/01/22	2	19.55	0	0.00	19.45	2	6,907	0.03%
2024/01/19	5	19.40	0	0.00	19.25	5	6,894	0.07%
2024/01/15	1	19.95	4	20.01	20.00	-3	6,851	-0.04%
2024/01/12	2	20.05	0	0.00	20.00	2	6,861	0.03%
2024/01/10	5	19.80	0	19.85	19.80	5	6,925	0.07%
2024/01/09	21	20.52	5	20.55	20.30	16	6,893	0.23%
2024/01/08	2	21.28	5	21.22	21.30	-3	6,839	-0.04%
2024/01/05	11	21.73	2	21.55	21.70	9	6,793	0.13%
2024/01/04	2	21.20	3	21.57	21.55	-1	6,685	-0.01%
2024/01/03	2	21.00	4	20.90	20.95	-2	6,539	-0.03%
2024/01/02	1	21.15	2	21.20	20.75	-1	6,532	-0.02%
2023/12/29	2	20.70	0	0.00	20.55	2	6,453	0.03%
2023/12/28	3	20.73	0	0.00	20.55	3	6,461	0.05%
2023/12/27	12	21.01	2	20.95	20.90	10	6,449	0.16%
2023/12/26	2	20.90	4	21.06	20.95	-2	6,427	-0.03%
2023/12/25	43.8	20.83	5	20.83	20.40	38.8	6,355	0.61%
2023/12/22	1	21.85	3	21.97	21.90	-2	6,274	-0.03%
2023/12/21	3	21.63	13	22.14	22.10	-10	6,181	-0.16%
2023/12/20	12	21.46	0	0.00	21.45	12	6,018	0.20%
2023/12/19	3	21.70	4	21.48	21.40	-1	5,989	-0.02%
2023/12/18	3	21.67	0	0.00	21.70	3	5,966	0.05%
2023/12/15	0	0.00	2	21.20	21.25	-2	5,984	-0.03%
2023/12/14	14	21.14	0.1	21.70	21.10	13.9	6,033	0.23%
2023/12/13	3	21.70	3	21.95	21.65	0	6,061	0.00%
2023/12/12	0	0.00	7	21.67	21.65	-7	6,318	-0.11%
2023/12/08	1	22.45	1	22.05	22.15	0	6,290	0.00%
2023/12/07	15	22.85	11	22.73	22.50	4	6,127	0.07%
2023/12/06	5	23.33	10.2	23.39	23.55	-5.2	5,917	-0.09%
2023/12/05	6	24.21	13	24.37	24.00	-7	5,593	-0.13%
2023/12/04	4	21.86	8.1	23.23	23.35	-4.1	4,171	-0.10%
2023/12/01	6.1	20.63	8	21.26	21.25	-1.9	3,637	-0.05%
2023/11/30	2	20.20	0	0.00	19.95	2	3,249	0.06%
2023/11/29	6	19.74	5	19.76	19.80	1	3,115	0.03%
2023/11/28	0	0.00	4	20.20	20.20	-4	2,523	-0.16%
2023/11/27	3	18.68	2	18.50	18.40	1	2,339	0.04%
2023/11/24	1	18.15	0	0.00	18.05	1	2,319	0.04%
2023/11/20	1	17.95	0	0.00	17.85	1	2,450	0.04%
2023/11/17	1	18.00	1	18.00	18.00	0	2,569	0.00%
2023/11/16	4	17.88	2	17.85	17.85	2	2,711	0.07%
2023/11/15	2	17.58	2	17.63	17.65	0	3,188	0.00%
2023/11/14	1	17.55	2	17.45	17.45	-1	3,318	-0.03%
2023/11/13	2	17.50	2	17.33	17.30	0	3,343	0.00%
2023/11/10	1	17.65	8	17.64	17.60	-7	3,337	-0.21%
2023/11/09	1	17.85	1	17.75	17.75	0	3,359	0.00%
2023/11/08	0	0.00	4	17.89	17.85	-4	3,395	-0.12%
2023/11/07	1	18.05	3	17.97	17.90	-2	3,521	-0.06%
2023/11/06	2	18.20	1	18.20	18.20	1	3,529	0.03%
2023/11/03	2	18.30	0	0.00	18.15	2	3,537	0.06%
2023/11/02	1	18.00	1	18.10	18.10	0	3,540	0.00%
2023/10/31	2	17.98	3	17.90	17.70	-1	3,556	-0.03%
2023/10/27	4	18.20	1	18.20	18.10	3	3,587	0.08%
2023/10/25	1	18.30	1	18.25	18.25	0	3,725	0.00%
2023/10/24	1	18.25	1	18.20	18.25	0	3,782	0.00%
2023/10/23	1	18.20	1	18.25	18.25	0	3,799	0.00%
2023/10/20	3	18.33	2	18.60	18.60	1	3,806	0.03%
2023/10/19	2	18.83	2	18.83	18.80	0	3,831	0.00%
2023/10/18	1	18.60	1	18.55	18.55	0	3,807	0.00%
2023/10/17	0	0.00	1	18.70	18.55	-1	3,792	-0.03%
2023/10/16	0	0.00	1	18.65	18.70	-1	3,798	-0.03%
2023/10/13	1	19.30	2	19.05	18.95	-1	3,845	-0.03%
2023/10/12	1	19.15	0	0.00	19.15	1	3,876	0.03%
2023/10/11	1	19.35	1	19.10	19.10	0	3,896	0.00%
2023/10/06	6	19.82	4	19.40	19.60	2	3,913	0.05%
2023/10/05	3	19.35	2	19.18	19.20	1	3,906	0.03%
2023/10/04	3	19.08	1	19.10	19.15	2	3,898	0.05%
2023/09/28	1	19.85	5	19.70	19.70	-4	3,856	-0.10%
2023/09/26	1	19.90	1	19.55	19.55	0	3,842	0.00%
2023/09/25	1	19.90	2	19.88	19.85	-1	3,897	-0.03%
2023/09/22	1	19.95	1	19.90	19.90	0	3,917	0.00%
2023/09/21	2	20.18	1	20.00	20.00	1	3,909	0.03%
2023/09/20	5	20.70	6	20.64	20.45	-1	3,869	-0.03%
2023/09/19	3	20.80	3.1	20.80	20.65	-0.1	3,679	0.00%
2023/09/18	2	20.55	2	20.70	20.55	0	3,597	0.00%
2023/09/15	8	20.46	6	20.92	20.55	2	3,512	0.06%
2023/09/14	6	19.65	7	19.75	19.75	-1	3,182	-0.03%
2023/09/13	1	18.85	1	18.95	18.95	0	3,091	0.00%
2023/09/08	1	19.20	1	19.05	19.05	0	3,176	0.00%
2023/09/07	1	18.95	0	0.00	18.90	1	3,159	0.03%
2023/09/06	1	19.55	10	19.55	19.20	-9	3,152	-0.29%
2023/09/04	14	19.37	1	19.35	19.35	13	3,185	0.41%
2023/09/01	1	19.05	0	0.00	19.05	1	3,170	0.03%
2023/08/31	1	19.30	3	19.30	19.15	-2	3,179	-0.06%
2023/08/30	2	19.65	0.2	19.65	19.25	1.8	3,199	0.06%
2023/08/29	3	19.55	2	19.50	19.65	1	3,199	0.03%
2023/08/28	0	0.00	2	19.15	19.15	-2	3,217	-0.06%
2023/08/25	3	19.77	1	19.65	19.65	2	3,188	0.06%
2023/08/24	2	19.73	2	19.70	19.70	0	3,164	0.00%
2023/08/23	4	20.83	2	20.60	20.25	2	3,126	0.06%
2023/08/22	3.4	19.72	4	20.18	20.45	-0.6	3,054	-0.02%
2023/08/21	4	20.51	9	20.66	20.10	-5	2,924	-0.17%
2023/08/18	0	0.00	4	20.26	20.40	-4	2,443	-0.16%
2023/08/17	5	18.39	2	18.58	18.55	3	2,310	0.13%
2023/08/16	3	18.08	2	18.13	18.00	1	2,295	0.04%
2023/08/15	1	17.90	3	18.15	18.15	-2	2,295	-0.09%
2023/08/14	2.3	17.69	3	17.72	17.55	-0.7	2,277	-0.03%
2023/08/11	2	17.98	3	18.02	18.10	-1	2,244	-0.04%
2023/08/10	1	18.85	1	18.70	18.70	0	2,124	0.00%
2023/08/09	1	18.85	2	18.85	18.85	-1	2,121	-0.05%
2023/08/08	1	19.25	0	0.00	19.00	1	2,113	0.05%
2023/08/07	1	19.25	0	0.00	19.25	1	2,122	0.05%
2023/07/31	5	19.80	1	19.55	19.55	4	2,185	0.18%
2023/07/28	5	20.19	3	20.12	20.00	2	2,149	0.09%
2023/07/27	0	0.00	1	19.55	19.70	-1	2,062	-0.05%
2023/07/26	4	19.25	1	19.10	19.10	3	2,021	0.15%
2023/07/24	3	19.08	0	0.00	19.00	3	2,014	0.15%
2023/07/21	5	19.98	1	20.05	19.80	4	1,997	0.20%
2023/07/20	1	20.20	0	0.00	20.15	1	1,999	0.05%
2023/07/19	6	20.43	1	20.10	20.10	5	1,989	0.25%
2023/07/18	124	20.55	8	20.46	20.40	116	2,023	5.73%	大買/鉅額交易
2023/07/17	6	22.43	1	22.55	22.45	5	1,979	0.25%
2023/07/14	0	0.00	2	22.08	22.30	-2	1,989	-0.10%
2023/07/13	2	21.78	2	21.75	21.70	0	2,005	0.00%
2023/07/12	6	22.33	3	22.30	22.30	3	2,005	0.15%
2023/07/11	1	22.85	1	22.85	22.85	0	2,001	0.00%
2023/07/07	1	23.10	6.5	23.10	23.10	-5.5	2,052	-0.27%
2023/07/06	1	23.45	3	23.28	23.30	-2	2,072	-0.10%
2023/07/05	4	23.46	1	23.40	23.40	3	2,125	0.14%
2023/07/04	12	23.74	2	23.58	23.55	10	2,185	0.46%
2023/07/03	1	23.25	122	23.45	23.50	-121	2,209	-5.48%	大賣/鉅額交易
2023/06/30	1	22.90	9	22.90	22.90	-8	2,191	-0.36%
2023/06/29	2	22.53	1	22.55	22.55	1	2,179	0.05%
2023/06/28	1	22.70	1	22.60	22.60	0	2,201	0.00%
2023/06/27	1	22.95	1	23.10	22.90	0	2,254	0.00%
2023/06/26	1	23.15	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	2	23.60	1	23.35	23.35	1	2,520	0.04%
2023/06/16	2	23.78	3	23.80	23.75	-1	2,554	-0.04%
2023/06/15	1	23.60	1	23.60	23.65	0	2,577	0.00%
2023/06/14	0	0.00	2	23.70	23.65	-2	2,633	-0.08%
2023/06/13	2	23.15	1	23.15	23.15	1	2,765	0.04%
2023/06/12	1	23.35	1	23.15	23.15	0	3,031	0.00%
2023/06/09	1	23.70	2	23.35	23.35	-1	3,148	-0.03%
2023/06/08	1	23.25	2	23.60	23.55	-1	3,264	-0.03%
2023/06/07	1	23.35	0	0.00	23.20	1	3,577	0.03%
2023/06/06	1	23.25	1	23.15	23.15	0	3,690	0.00%
2023/06/05	1	23.05	2	23.13	23.00	-1	3,938	-0.03%
2023/06/02	1	22.65	2	22.75	22.85	-1	4,096	-0.02%
2023/06/01	6	22.57	0	0.00	22.50	6	4,484	0.13%
2023/05/31	1	22.95	3	22.95	22.90	-2	5,086	-0.04%
2023/05/30	1	23.15	1	22.90	22.90	0	5,964	0.00%
2023/05/29	7	23.10	3	23.20	23.10	4	6,939	0.06%
2023/05/26	4	23.20	10	23.35	23.00	-6	8,096	-0.07%
2023/05/25	2	23.83	1	23.55	23.50	1	8,546	0.01%
2023/05/24	1	23.90	1	23.85	23.85	0	8,656	0.00%
2023/05/22	0	0.00	3	23.80	23.95	-3	8,707	-0.03%
2023/05/19	1	23.80	4.4	23.55	23.50	-3.4	8,705	-0.04%
2023/05/18	2	23.75	2	23.65	23.65	0	8,712	0.00%
2023/05/17	1	23.90	1	23.75	23.75	0	8,721	0.00%
2023/05/16	0	0.00	4	23.75	23.75	-4	8,744	-0.05%
2023/05/15	4	23.60	0	0.00	23.75	4	8,803	0.05%
2023/05/12	1	23.45	1	23.65	23.75	0	8,843	0.00%
2023/05/11	5	23.78	1	23.65	23.65	4	8,862	0.05%
2023/05/10	7	23.65	3	23.97	24.10	4	8,858	0.05%
2023/05/08	4	23.74	1	23.45	23.40	3	8,844	0.03%
2023/05/05	0	0.00	1	24.35	24.40	-1	8,932	-0.01%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/05/02	1	24.70	1	24.65	24.65	0	9,054	0.00%
2023/04/28	2	25.30	0	0.00	25.10	2	9,074	0.02%
2023/04/27	0	0.00	2	24.48	24.60	-2	9,137	-0.02%
2023/04/26	1	24.15	1	24.30	24.40	0	9,140	0.00%
2023/04/25	4	24.76	0	0.00	24.55	4	9,128	0.04%
2023/04/24	1	25.35	0	0.00	25.25	1	9,120	0.01%
2023/04/21	2	26.13	0	0.00	25.50	2	9,128	0.02%
2023/04/20	0	0.00	1	26.30	26.30	-1	9,116	-0.01%
2023/04/19	11	26.35	0	0.00	26.35	11	9,142	0.12%
2023/04/18	4	27.08	0	0.00	26.75	4	9,138	0.04%
2023/04/17	1	27.30	3	27.28	27.30	-2	9,142	-0.02%
2023/04/12	0	0.00	10	26.85	26.95	-10	9,219	-0.11%
2023/04/11	1	27.10	0	0.00	27.05	1	9,229	0.01%
2023/04/10	2	27.33	7	27.41	27.10	-5	9,280	-0.05%
2023/04/07	6	26.96	6	27.14	27.25	0	9,327	0.00%
2023/04/06	1	26.80	4	26.71	26.60	-3	9,454	-0.03%
2023/03/31	14	26.38	25	26.37	26.30	-11	9,552	-0.12%
2023/03/30	3	26.42	2	26.30	26.30	1	10,377	0.01%
2023/03/29	4	26.59	3	26.42	26.30	1	10,589	0.01%
2023/03/28	3	26.75	1	26.50	26.45	2	10,780	0.02%
2023/03/27	3	26.75	17	26.99	27.05	-14	10,957	-0.13%
2023/03/24	23.1	26.50	1	26.50	26.40	22.1	11,421	0.19%
2023/03/23	16	26.38	5	26.43	26.20	11	11,589	0.09%
2023/03/22	2	27.50	0	0.00	27.10	2	11,652	0.02%
2023/03/21	10	27.36	2	27.35	27.35	8	11,700	0.07%
2023/03/20	4	27.56	1	27.20	27.10	3	11,728	0.03%
2023/03/17	4	27.39	4	27.38	27.45	0	11,858	0.00%
2023/03/16	5	27.62	3	27.80	27.20	2	11,863	0.02%
2023/03/15	8	28.82	3.5	28.30	28.10	4.5	11,814	0.04%
2023/03/14	4	28.56	8	28.58	28.55	-4	11,682	-0.03%
2023/03/13	10	28.54	4	28.73	28.85	6	11,698	0.05%
2023/03/10	10	29.21	6	29.05	28.65	4	11,695	0.03%
2023/03/09	3	29.45	6	29.52	29.45	-3	11,772	-0.03%
2023/03/08	6	29.50	7	29.39	29.20	-1	11,774	-0.01%
2023/03/07	9	30.23	3	30.20	30.15	6	11,672	0.05%
2023/03/06	22	30.45	37	30.29	30.50	-15	11,831	-0.13%
2023/03/03	16	29.99	11	30.23	30.80	5	11,762	0.04%
2023/03/02	22.5	29.77	22.4	29.56	29.70	0.1	11,512	0.00%
2023/03/01	20.4	28.82	8	28.56	28.40	12.4	10,692	0.12%
2023/02/24	31	27.09	49	27.81	28.60	-18	9,782	-0.18%
2023/02/23	6	25.80	25	25.86	26.10	-19	8,677	-0.22%
2023/02/22	2	24.73	10	24.72	24.60	-8	8,298	-0.10%
2023/02/21	4	24.30	6	24.32	24.35	-2	8,256	-0.02%
2023/02/20	3	23.88	2	23.93	23.95	1	8,417	0.01%
2023/02/17	6	23.75	1	23.70	23.70	5	8,808	0.06%
2023/02/16	2	23.75	2	23.83	23.80	0	9,135	0.00%
2023/02/15	3	23.47	1	23.60	23.60	2	9,238	0.02%
2023/02/13	6	23.54	1	23.40	23.35	5	9,331	0.05%
2023/02/10	3	24.37	0	0.00	24.05	3	9,472	0.03%
2023/02/09	3	24.58	1	24.70	24.50	2	9,676	0.02%
2023/02/08	5	24.72	1	24.70	24.65	4	9,803	0.04%
2023/02/07	2	24.75	1	24.75	24.70	1	9,825	0.01%
2023/02/06	5	24.92	1	24.85	24.85	4	9,893	0.04%
2023/02/03	20	25.46	3	25.50	25.25	17	9,994	0.17%
2023/02/02	2	25.15	0	0.00	25.20	2	9,867	0.02%
2023/02/01	1	25.10	4	25.10	25.05	-3	9,828	-0.03%
2023/01/31	0	0.00	1	24.85	24.95	-1	9,801	-0.01%
2023/01/30	5	24.50	2	24.58	24.60	3	9,787	0.03%
2023/01/17	0	0.00	6	24.51	24.65	-6	9,777	-0.06%
2023/01/16	7	24.03	1	24.05	24.05	6	9,731	0.06%
2023/01/13	4	24.05	0	0.00	24.00	4	9,736	0.04%
2023/01/12	3	24.20	0	0.00	24.05	3	9,746	0.03%
2023/01/11	2	24.50	2	24.25	24.20	0	9,747	0.00%
2023/01/10	1	24.50	0	0.00	24.20	1	9,755	0.01%
2023/01/09	4	24.25	3	24.25	24.35	1	9,774	0.01%
2023/01/06	4	24.20	1	24.20	24.20	3	9,808	0.03%
2023/01/05	1	24.40	3	24.43	24.30	-2	9,838	-0.02%
2023/01/04	3.6	24.52	5	24.51	24.35	-1.4	9,848	-0.01%
2023/01/03	1	25.05	1	25.00	25.00	0	9,807	0.00%
2022/12/30	4	25.30	2	25.15	25.10	2	9,835	0.02%
2022/12/29	2	24.93	4	25.03	25.05	-2	9,871	-0.02%
2022/12/28	3	25.45	1	25.05	25.05	2	9,954	0.02%
2022/12/27	2	25.75	3	25.45	25.45	-1	9,993	-0.01%
2022/12/26	7	26.00	2	25.55	25.60	5	9,946	0.05%
2022/12/23	5	26.42	2	26.38	26.45	3	9,782	0.03%
2022/12/22	19	27.21	26	27.24	26.65	-7	9,662	-0.07%
2022/12/21	3	26.17	7	26.20	26.25	-4	8,896	-0.04%
2022/12/20	17	26.15	5	25.99	25.45	12	8,722	0.14%
2022/12/19	3	26.08	5	26.04	25.35	-2	8,595	-0.02%
2022/12/16	17	26.35	7	26.22	26.25	10	8,458	0.12%
2022/12/15	1	25.65	2	25.50	25.65	-1	8,039	-0.01%
2022/12/14	7	24.81	2	24.55	24.70	5	8,006	0.06%
2022/12/13	5	25.88	3	25.65	25.60	2	7,850	0.03%
2022/12/12	1	25.55	1	25.45	25.45	0	7,823	0.00%
2022/12/09	26	25.85	9	25.72	26.00	17	7,872	0.22%
2022/12/08	3	25.02	2	25.00	25.05	1	7,941	0.01%
2022/12/07	9	25.35	1	25.30	25.10	8	7,959	0.10%
2022/12/06	2	25.48	4	25.23	25.15	-2	7,863	-0.03%
2022/12/05	8	25.65	9	25.62	25.60	-1	7,800	-0.01%
2022/12/02	3	25.97	1	25.80	25.80	2	7,704	0.03%
2022/12/01	12	26.23	34.1	26.28	26.15	-22.1	7,618	-0.29%
2022/11/30	1	25.20	3	25.13	25.10	-2	7,320	-0.03%
2022/11/29	30	25.23	8	25.26	25.25	22	7,262	0.30%
2022/11/28	17	25.20	17	25.48	24.80	0	7,178	0.00%
2022/11/25	10	24.99	16.2	24.98	24.80	-6.2	6,882	-0.09%
2022/11/24	7.7	23.92	3.6	23.98	23.95	4.1	6,605	0.06%
2022/11/23	1	23.35	2	23.70	23.65	-1	6,241	-0.02%
2022/11/22	2	23.60	2	23.18	23.15	0	6,260	0.00%
2022/11/21	2	24.12	1	24.05	23.55	1	6,216	0.02%
2022/11/18	2	24.88	10	24.74	24.20	-8	6,163	-0.13%
2022/11/17	2	25.13	2	25.13	25.00	0	6,069	0.00%
2022/11/16	6	25.17	9.5	25.02	24.95	-3.5	6,012	-0.06%
2022/11/15	11	24.97	9	24.98	24.95	2	5,867	0.03%
2022/11/14	7	23.77	13	24.00	24.50	-6	5,499	-0.11%
2022/11/11	0	0.00	2	23.10	22.90	-2	5,274	-0.04%
2022/11/10	1	23.35	5	23.38	23.00	-4	5,219	-0.08%
2022/11/09	7	23.29	6	23.21	23.35	1	5,225	0.02%
2022/11/08	6	23.64	10	23.55	23.20	-4	5,211	-0.08%
2022/11/07	11	22.60	5	23.09	23.50	6	5,072	0.12%
2022/11/04	3	22.05	2	22.15	22.10	1	4,849	0.02%
2022/11/03	2	21.60	4	21.61	21.60	-2	4,732	-0.04%
2022/11/01	16	22.24	2	22.25	22.00	14	4,681	0.30%
2022/10/31	6	23.21	0	0.00	22.95	6	4,593	0.13%
2022/10/28	4	23.60	0	0.00	23.45	4	4,610	0.09%
2022/10/27	1	24.10	1	24.25	24.25	0	4,627	0.00%
2022/10/26	2	24.18	4	23.94	23.90	-2	4,657	-0.04%
2022/10/25	6	24.84	2	24.48	24.35	4	4,668	0.09%
2022/10/24	1	24.65	3	24.93	24.80	-2	4,708	-0.04%
2022/10/21	4.1	24.26	3	24.32	23.90	1.1	4,699	0.02%
2022/10/20	2.1	24.27	3	24.23	24.40	-1	4,703	-0.02%
2022/10/19	2	25.08	3	24.98	24.85	-1	4,701	-0.02%
2022/10/18	2.1	24.99	3	24.87	24.75	-0.9	4,725	-0.02%
2022/10/17	7.2	23.89	4	24.30	24.65	3.2	4,804	0.07%
2022/10/14	1	24.75	2.2	25.20	25.30	-1.2	4,938	-0.02%
2022/10/13	4.8	25.26	3	24.60	24.10	1.8	4,966	0.04%
2022/10/12	3	26.55	3	26.55	26.10	0	5,050	0.00%
2022/10/11	3	27.63	0	0.00	27.30	3	5,033	0.06%
2022/10/07	5	28.14	12	28.20	28.20	-7	5,016	-0.14%
2022/10/06	3	27.77	4	27.90	28.20	-1	5,012	-0.02%
2022/10/05	2	27.68	3	27.60	27.80	-1	4,976	-0.02%
2022/10/04	2	26.40	4	26.69	27.05	-2	4,909	-0.04%
2022/10/03	2	24.73	2	25.05	25.10	0	4,834	0.00%
2022/09/30	3	23.67	1	24.10	24.45	2	4,871	0.04%
2022/09/28	6.2	24.91	2	25.40	24.10	4.2	4,936	0.08%
2022/09/27	2.1	26.50	3	26.55	26.55	-0.9	4,900	-0.02%
2022/09/26	101.1	27.99	1	26.55	26.60	100.1	4,929	2.03%	大買/
2022/09/23	1	28.85	101	29.00	28.65	-100	4,933	-2.03%	大賣/
2022/09/22	4.1	28.58	3	28.32	28.15	1.1	4,893	0.02%
2022/09/21	3.1	28.51	12	28.05	28.30	-8.9	4,823	-0.18%
2022/09/20	5.2	27.84	5	27.65	27.40	0.2	4,735	0.00%
2022/09/19	2.2	27.70	3	27.57	27.40	-0.8	4,889	-0.02%
2022/09/16	8	28.26	3	28.73	29.00	5	4,918	0.10%
2022/09/15	2	28.35	9	28.40	28.40	-7	4,890	-0.14%
2022/09/14	2	27.20	1	27.15	27.15	1	4,792	0.02%
2022/09/13	7	27.09	3	26.75	26.70	4	4,781	0.08%
2022/09/12	6	27.42	3	26.82	27.05	3	4,898	0.06%
2022/09/08	2	26.70	0	0.00	26.45	2	4,919	0.04%
2022/09/07	1	26.75	1	26.70	26.90	0	4,965	0.00%
2022/09/06	5	26.99	3	27.18	27.15	2	4,974	0.04%
2022/09/05	3	26.23	0	0.00	26.10	3	4,966	0.06%
2022/09/02	3.6	26.69	0	0.00	26.20	3.6	5,028	0.07%
2022/09/01	2	27.38	0	0.00	27.35	2	5,040	0.04%
2022/08/31	5	27.96	4	28.01	28.25	1	5,093	0.02%
2022/08/30	2	28.50	2	28.43	28.40	0	5,074	0.00%
2022/08/29	1	28.40	0	0.00	28.30	1	5,086	0.02%
2022/08/26	0.1	30.50	1	30.40	30.40	-0.9	5,111	-0.02%
2022/08/25	1	30.30	6	30.44	30.45	-5	5,122	-0.10%
2022/08/23	1	30.75	0	0.00	30.50	1	5,313	0.02%
2022/08/18	7	32.43	0	0.00	32.35	7	5,535	0.13%
2022/08/17	1	31.95	0	0.00	31.90	1	5,699	0.02%
2022/08/15	0	0.00	3	32.00	32.10	-3	6,298	-0.05%
2022/08/12	0	0.00	2	31.80	32.15	-2	6,355	-0.03%
2022/08/11	2	31.60	1	31.40	31.30	1	6,388	0.02%
2022/08/10	10	31.20	0	0.00	31.25	10	6,427	0.16%
2022/08/09	10	31.05	1	30.90	31.05	9	6,501	0.14%
2022/08/05	3	30.43	0	0.00	30.50	3	6,694	0.04%
2022/08/04	1	29.35	0	0.00	29.85	1	6,843	0.01%
2022/08/03	5	30.91	0	0.00	30.05	5	6,942	0.07%
2022/07/29	1	32.00	1	31.55	31.55	0	7,651	0.00%
2022/07/26	2	31.48	1	31.25	31.25	1	8,303	0.01%
2022/07/25	1	31.55	1	31.65	31.70	0	8,565	0.00%
2022/07/22	3	32.48	0	0.00	32.40	3	8,659	0.03%
2022/07/21	11	32.00	0	0.00	32.25	11	8,824	0.12%
2022/07/20	1	31.95	2	31.35	31.05	-1	8,884	-0.01%
2022/07/19	2	33.13	11	33.31	33.30	-9	9,059	-0.10%
2022/07/18	2	32.35	3	31.95	31.95	-1	9,250	-0.01%
2022/07/15	2	31.53	1	31.40	31.40	1	10,030	0.01%
2022/07/14	2	31.65	3	31.87	32.15	-1	11,848	-0.01%
2022/07/13	1	31.55	2	31.63	31.65	-1	12,520	-0.01%
2022/07/12	1	30.90	6	31.40	30.40	-5	12,663	-0.04%
2022/07/11	1	32.50	1	32.40	32.45	0	13,093	0.00%
2022/07/08	7	32.49	8	32.54	32.75	-1	13,146	-0.01%
2022/07/07	6	31.48	2	31.55	31.60	4	13,115	0.03%
2022/07/06	4	31.50	0	0.00	31.10	4	13,094	0.03%
2022/07/05	0	0.00	1	31.60	31.55	-1	13,081	-0.01%
2022/07/04	2	30.25	2	30.23	30.20	0	13,091	0.00%
2022/07/01	2	30.05	1	31.45	29.30	1	13,082	0.01%
2022/06/30	2	31.75	1	31.60	31.45	1	13,010	0.01%
2022/06/29	1	33.00	0	0.00	32.75	1	12,971	0.01%
2022/06/28	0	0.00	13	33.61	33.80	-13	12,960	-0.10%
2022/06/27	16	34.47	5	34.30	34.65	11	12,946	0.08%
2022/06/24	2	32.90	3	32.75	32.30	-1	12,844	-0.01%
2022/06/23	1	32.35	3	32.80	31.90	-2	12,823	-0.02%
2022/06/22	2	33.10	1	33.20	33.00	1	12,847	0.01%
2022/06/21	0	0.00	2	34.53	34.80	-2	12,780	-0.02%
2022/06/20	122	36.09	124	34.01	34.00	-2	12,761	-0.02%	大買/大賣/
2022/06/17	3	37.48	2	37.55	37.65	1	12,687	0.01%
2022/06/16	3	38.83	3	39.33	37.50	0	12,707	0.00%
2022/06/15	3	40.00	4	39.53	39.50	-1	12,767	-0.01%
2022/06/14	3	39.25	1	39.60	39.60	2	12,968	0.02%
2022/06/13	0.1	40.80	0	0.00	40.05	0.1	13,235	0.00%
2022/06/10	0	0.00	4	42.31	42.30	-4	13,667	-0.03%
2022/06/09	3	43.03	0	0.00	43.10	3	14,312	0.02%
2022/06/08	4	44.74	0	0.00	44.35	4	15,286	0.03%
2022/06/07	2	44.68	4	44.53	44.60	-2	16,911	-0.01%
2022/06/06	2	45.40	1	44.90	44.50	1	17,329	0.01%
2022/06/02	4	45.09	3	45.08	44.95	1	17,409	0.01%
2022/06/01	4	44.93	2	44.95	44.95	2	17,605	0.01%
2022/05/31	2	44.85	3	45.08	44.55	-1	17,930	-0.01%
2022/05/30	1	44.90	7	45.00	44.85	-6	18,006	-0.03%
2022/05/27	3	45.02	6	45.22	45.10	-3	18,173	-0.02%
2022/05/26	2	45.45	1	45.35	45.15	1	18,374	0.01%
2022/05/25	4	45.31	1	45.10	45.00	3	19,013	0.02%
2022/05/24	9	45.42	3	45.43	45.10	6	19,477	0.03%
2022/05/23	7	45.72	12	44.58	44.75	-5	19,728	-0.03%
2022/05/20	13	43.27	5	43.31	43.00	8	19,665	0.04%
2022/05/19	5	42.27	4	42.64	43.00	1	20,738	0.00%
2022/05/18	0	0.00	1	43.25	43.35	-1	21,265	0.00%
2022/05/17	6	43.08	7	42.92	42.75	-1	21,280	0.00%
2022/05/16	7	42.79	8	43.02	43.65	-1	21,284	0.00%
2022/05/13	12	43.64	4	43.49	43.35	8	21,195	0.04%
2022/05/12	5	44.82	7	43.94	42.75	-2	21,177	-0.01%
2022/05/11	4	44.61	4	44.43	44.80	0	21,046	0.00%
2022/05/10	6	45.61	5	45.74	45.20	1	21,060	0.00%
2022/05/09	12	45.68	6	46.62	44.40	6	20,835	0.03%
2022/05/06	5	46.24	1	46.40	46.25	4	20,764	0.02%
2022/05/05	8	46.05	8	45.98	46.25	0	20,663	0.00%
2022/05/04	17	45.77	22	45.56	45.30	-5	20,480	-0.02%
2022/05/03	4	43.66	4	44.11	44.05	0	20,208	0.00%
2022/04/29	4	44.33	5.1	44.86	44.50	-1.1	20,137	-0.01%
2022/04/28	2.1	43.29	5	42.97	42.45	-2.9	19,944	-0.01%
2022/04/27	13	43.47	8	43.64	43.15	5	19,857	0.03%
2022/04/26	77	43.99	12	44.10	43.40	65	19,656	0.33%
2022/04/25	19.1	45.26	3	45.98	45.25	16.1	19,467	0.08%
2022/04/22	22.1	49.14	23	49.13	48.70	-0.9	19,228	0.00%
2022/04/21	16	49.49	14	49.56	49.00	2	18,969	0.01%
2022/04/20	42	49.10	63.4	50.02	48.25	-21.4	18,197	-0.12%
2022/04/19	18	47.38	97	47.24	47.25	-79	16,420	-0.48%
2022/04/18	8	46.04	14	46.18	45.40	-6	15,772	-0.04%
2022/04/15	23	45.85	32	46.43	45.60	-9	15,688	-0.06%
2022/04/14	17	44.21	6	44.38	44.10	11	15,270	0.07%
2022/04/13	7	43.70	2	43.65	43.55	5	15,274	0.03%
2022/04/11	2	43.18	0	0.00	42.65	2	15,414	0.01%
2022/04/08	1	42.95	2	43.00	42.90	-1	15,461	-0.01%
2022/04/07	2	41.85	0	0.00	41.00	2	15,455	0.01%
2022/04/06	1	42.90	0	0.00	42.80	1	15,481	0.01%
2022/04/01	1	43.80	1	43.65	43.60	0	15,596	0.00%
2022/03/30	2	43.85	1.1	44.16	44.00	0.9	15,630	0.01%
2022/03/29	2	44.20	1	43.95	44.10	1	15,639	0.01%
2022/03/28	3.1	43.29	2	43.55	44.05	1.1	15,700	0.01%
2022/03/25	1	44.15	4	44.11	43.10	-3	15,880	-0.02%
2022/03/23	3	45.30	2	45.18	44.90	1	16,004	0.01%
2022/03/22	1	45.05	1	44.95	44.90	0	16,094	0.00%
2022/03/21	6	45.23	5	45.26	45.40	1	16,239	0.01%
2022/03/18	3.5	44.97	3	44.87	45.00	0.5	16,282	0.00%
2022/03/17	9.5	45.53	8.5	45.75	45.80	1	16,302	0.01%
2022/03/16	9	45.04	6.5	44.70	44.45	2.5	16,384	0.02%
2022/03/15	13	46.10	7	46.78	45.20	6	16,604	0.04%
2022/03/14	20	48.48	71	48.42	47.80	-51	16,799	-0.30%
2022/03/11	69	47.45	29	48.06	48.15	40	16,313	0.25%
2022/03/10	66	47.12	54	47.64	47.10	12	15,460	0.08%
2022/03/09	10	43.78	2	42.80	45.10	8	14,030	0.06%
2022/03/08	5	41.85	3	42.52	41.00	2	14,081	0.01%
2022/03/07	12	44.20	8	43.80	43.05	4	13,978	0.03%
2022/03/04	20	45.75	23	45.58	45.25	-3	13,893	-0.02%
2022/03/03	2	44.93	2	44.80	44.95	0	13,591	0.00%
2022/03/02	9	45.11	3	44.93	44.50	6	13,513	0.04%
2022/03/01	1	44.50	4	44.95	44.80	-3	13,411	-0.02%
2022/02/25	29	45.87	37.1	45.72	44.50	-8.1	13,260	-0.06%
2022/02/24	23	44.41	16.4	44.67	43.95	6.6	12,558	0.05%
2022/02/23	16	43.92	36	43.54	44.10	-20	11,928	-0.17%
2022/02/22	2	41.80	1	42.75	41.95	1	11,487	0.01%
2022/02/21	11	46.20	5	46.76	43.80	6	11,259	0.05%
2022/02/18	4	41.71	38	41.32	44.30	-34	10,238	-0.33%
2022/02/17	20	41.05	21	40.30	40.30	-1	9,889	-0.01%
2022/02/16	5	40.92	11.1	40.70	41.00	-6.1	9,903	-0.06%
2022/02/15	40	39.84	41	39.60	39.70	-1	9,942	-0.01%
2022/02/14	0	0.00	4	39.53	38.95	-4	10,035	-0.04%
2022/02/11	3	40.33	24	40.13	39.90	-21	10,082	-0.21%
2022/02/10	8	40.20	3	39.73	40.45	5	10,322	0.05%
2022/02/09	34	39.02	34.1	39.00	39.20	-0.1	10,424	0.00%
2022/02/08	106.1	39.13	103.1	38.82	38.95	2.9	10,534	0.03%	大買/大賣/
2022/02/07	3	37.23	3	37.73	39.05	0	10,725	0.00%
2022/01/26	1	36.00	2.1	35.60	35.60	-1.1	11,122	-0.01%
2022/01/25	0	0.00	2	35.80	35.30	-2	11,231	-0.02%
2022/01/24	0	0.00	8	36.91	37.05	-8	11,282	-0.07%
2022/01/21	4	37.53	5	37.45	36.70	-1	11,408	-0.01%
2022/01/20	4	38.33	1	38.45	38.50	3	11,467	0.03%
2022/01/19	2.7	38.64	2	38.83	38.45	0.7	11,563	0.01%
2022/01/18	4	39.91	2	39.65	39.65	2	11,669	0.02%
2022/01/14	0	0.00	1.1	39.90	40.00	-1.1	12,072	-0.01%
2022/01/13	5	40.87	2	40.75	40.50	3	12,124	0.02%
2022/01/11	1	40.85	0	0.00	40.95	1	12,517	0.01%
2022/01/10	14	41.50	2	40.88	40.90	12	12,993	0.09%
2022/01/07	0	0.00	3.3	42.88	41.90	-3.3	13,083	-0.03%
2022/01/06	1	43.50	4	43.24	43.00	-3	13,411	-0.02%
2022/01/05	3	44.57	2.3	44.42	43.70	0.7	13,643	0.01%
2022/01/03	1	43.85	0	0.00	44.20	1	14,030	0.01%
2021/12/29	82	46.14	3	45.80	45.40	79	14,770	0.53%
2021/12/28	8	47.00	4	46.38	45.90	4	15,060	0.03%
2021/12/27	6	46.60	9	46.13	46.10	-3	15,409	-0.02%
2021/12/24	0	0.00	11	46.79	46.60	-11	15,659	-0.07%
2021/12/23	12	47.80	21	47.01	46.85	-9	16,080	-0.06%
2021/12/22	16	48.01	9	47.56	47.60	7	16,309	0.04%
2021/12/21	1	47.55	9	47.97	48.30	-8	16,421	-0.05%
2021/12/20	10	47.02	3	46.63	46.70	7	16,321	0.04%
2021/12/17	11	47.45	12	46.65	46.45	-1	16,507	-0.01%
2021/12/16	3	47.03	6	46.92	46.40	-3	16,710	-0.02%
2021/12/15	75	45.62	71	45.37	46.75	4	16,713	0.02%
2021/12/14	3	45.18	1	45.45	44.70	2	16,837	0.01%
2021/12/13	138	47.73	133	47.55	47.00	5	17,025	0.03%	大買/大賣/
2021/12/10	73	48.49	49	49.19	48.15	24	17,372	0.14%
2021/12/09	56	51.64	51	50.40	51.00	5	17,736	0.03%
2021/12/08	4	49.54	42	50.00	50.20	-38	17,981	-0.21%
2021/12/07	2	45.10	3	45.12	45.80	-1	17,768	-0.01%
2021/12/06	31	44.33	34	43.95	43.80	-3	18,102	-0.02%
2021/12/03	48	44.30	41	43.09	43.25	7	18,761	0.04%
2021/12/02	18	43.38	51	44.95	44.05	-33	19,708	-0.17%
2021/12/01	2	42.30	1	42.00	42.45	1	19,899	0.01%
2021/11/30	5	42.49	11	41.36	42.70	-6	20,658	-0.03%
2021/11/29	141	41.18	140	40.85	40.75	1	21,644	0.00%	大買/大賣/
2021/11/26	2	41.83	3	41.22	41.20	-1	22,686	0.00%
2021/11/25	2	43.50	1	43.25	42.85	1	23,768	0.00%
2021/11/24	0	0.00	0.4	43.74	43.60	-0.4	25,368	0.00%
2021/11/22	0	0.00	4	43.35	43.15	-4	27,384	-0.01%
2021/11/19	2	42.55	2	42.55	42.40	0	28,767	0.00%
2021/11/18	4	43.05	1	43.40	43.00	3	30,998	0.01%
2021/11/17	5	43.56	8	42.93	43.05	-3	31,371	-0.01%
2021/11/16	10	44.40	14	44.12	44.20	-4	32,589	-0.01%
2021/11/15	1	42.80	0	0.00	42.70	1	34,574	0.00%
2021/11/12	3	42.20	1	42.30	42.55	2	35,327	0.01%
2021/11/11	2	42.95	0	0.00	41.50	2	35,478	0.01%
2021/11/10	18	43.94	21	43.27	43.35	-3	35,594	-0.01%
2021/11/09	60	43.98	153	44.75	43.90	-93	35,942	-0.26%	大賣/
2021/11/08	41	44.43	17	44.49	44.30	24	35,955	0.07%
2021/11/05	25	42.83	27	42.55	43.30	-2	36,121	-0.01%
2021/11/04	29	43.95	4	43.31	42.90	25	36,514	0.07%
2021/11/03	28	43.59	34	44.06	43.45	-6	37,824	-0.02%
2021/11/02	3	41.48	0	0.00	41.10	3	38,083	0.01%
2021/11/01	0	0.00	1	41.40	41.10	-1	38,111	0.00%
2021/10/29	0	0.00	4	40.91	40.80	-4	38,187	-0.01%
2021/10/28	2	41.50	8	40.74	40.20	-6	38,417	-0.02%
2021/10/27	35.1	40.56	31	41.01	40.65	4.1	38,808	0.01%
2021/10/26	56	41.43	52	42.04	42.00	4	39,488	0.01%
2021/10/25	5	41.89	19	41.52	42.00	-14	40,330	-0.03%
2021/10/22	24	41.65	14	41.18	41.10	10	40,941	0.02%
2021/10/21	0	0.00	1	43.90	43.30	-1	41,212	0.00%
2021/10/20	2	44.63	1.6	43.80	43.20	0.4	41,449	0.00%
2021/10/19	81	44.68	76	45.13	44.10	5	41,844	0.01%
2021/10/18	151	43.78	159	44.29	45.65	-8	42,166	-0.02%	大買/大賣/
2021/10/15	41	44.34	37	44.53	44.30	4	42,403	0.01%
2021/10/14	121	43.75	126	44.29	44.20	-5	42,793	-0.01%	大買/大賣/
2021/10/13	8	44.92	15	43.92	43.50	-7	42,883	-0.02%
2021/10/12	3	46.68	1	45.05	45.90	2	44,043	0.00%
2021/10/08	45	48.50	44	48.43	48.70	1	44,735	0.00%
2021/10/07	13	48.84	15	48.68	48.50	-2	45,111	0.00%
2021/10/06	80	46.72	77	46.97	45.00	3	45,156	0.01%
2021/10/05	0	0.00	4	48.09	47.85	-4	45,594	-0.01%
2021/10/04	5	50.78	4	51.95	47.00	1	46,100	0.00%
2021/10/01	10	54.21	4	55.20	53.00	6	47,629	0.01%
2021/09/30	20	56.02	28	57.93	58.40	-8	49,158	-0.02%
2021/09/29	10	56.43	10	56.09	54.70	0	48,845	0.00%
2021/09/28	19	56.09	1	57.00	55.50	18	48,637	0.04%
2021/09/27	37	58.18	39	58.70	58.20	-2	48,523	0.00%
2021/09/24	17	59.36	6	59.80	58.60	11	48,505	0.02%
2021/09/23	24	59.47	33	58.76	58.10	-9	48,309	-0.02%
2021/09/22	101	56.70	106	56.68	57.70	-5	48,010	-0.01%	大買/大賣/
2021/09/17	116	57.86	109	57.92	58.00	7	47,987	0.01%	大買/大賣/
2021/09/16	14	58.11	4	58.08	57.30	10	47,791	0.02%
2021/09/15	13	59.31	6	59.43	59.20	7	47,790	0.01%
2021/09/14	36	60.49	42	61.83	59.10	-6	47,320	-0.01%
2021/09/13	171	62.31	8	61.86	61.50	163	47,114	0.35%	大買/鉅額交易
2021/09/10	105	60.17	95	59.55	59.80	10	46,563	0.02%	大買/
2021/09/09	43	59.18	38	59.25	59.90	5	46,502	0.01%
2021/09/08	8	58.39	9	58.98	60.30	-1	48,879	0.00%
2021/09/07	15	58.94	20	59.06	57.60	-5	50,797	-0.01%
2021/09/06	12	58.83	11	58.32	55.80	1	52,497	0.00%
2021/09/03	28	61.65	25	61.44	60.70	3	54,167	0.01%
2021/09/02	40	62.23	46	62.88	63.80	-6	54,218	-0.01%
2021/09/01	23	64.33	24	62.16	61.90	-1	55,198	0.00%
2021/08/31	16.2	67.86	21	67.60	67.70	-4.8	54,516	-0.01%
2021/08/30	67.2	68.29	107	68.54	67.00	-39.8	53,818	-0.07%	大賣/
2021/08/27	24	65.23	20	65.55	64.30	4	52,661	0.01%
2021/08/26	67	66.91	64	67.24	66.60	3	52,777	0.01%
2021/08/25	153	63.78	157	64.27	65.70	-4	52,918	-0.01%	大買/大賣/
2021/08/24	71	63.39	58.4	63.15	63.80	12.6	52,005	0.02%
2021/08/23	0	0.00	18.4	60.37	60.50	-18.4	50,543	-0.04%
2021/08/20	38	54.04	48	54.21	55.00	-10	51,324	-0.02%
2021/08/19	113	54.59	116	54.09	51.70	-3	51,051	-0.01%	大買/大賣/
2021/08/18	38	50.58	69	51.37	52.40	-31	50,007	-0.06%
2021/08/17	41	49.40	38	49.85	47.70	3	50,557	0.01%
2021/08/16	12	49.10	9	49.43	48.50	3	50,984	0.01%
2021/08/13	28	50.71	29	51.32	49.50	-1	51,529	0.00%
2021/08/12	20	49.72	13	49.81	50.30	7	51,812	0.01%
2021/08/11	14	49.54	26	48.64	49.10	-12	52,430	-0.02%
2021/08/10	33	52.49	6	52.13	50.40	27	52,970	0.05%
2021/08/09	48	53.67	25	53.82	52.10	23	52,740	0.04%
2021/08/06	12	52.81	13	53.58	54.10	-1	51,535	0.00%
2021/08/05	21	50.46	3	49.73	49.20	18	51,190	0.04%
2021/08/04	0	0.00	2	51.45	50.90	-2	51,652	0.00%
2021/08/03	50	52.11	22	51.98	51.20	28	53,098	0.05%
2021/08/02	15	50.47	30	49.88	51.00	-15	53,338	-0.03%
2021/07/30	24	53.71	23	54.15	50.00	1	54,107	0.00%
2021/07/29	39	51.34	44	51.66	54.40	-5	53,367	-0.01%
2021/07/28	70	47.63	69	47.78	49.50	1	52,449	0.00%
2021/07/27	22	48.44	18	49.04	46.50	4	51,673	0.01%
2021/07/26	38	51.76	7	51.29	49.30	31	51,299	0.06%
2021/07/23	30	51.51	47	52.19	53.50	-17	50,976	-0.03%
2021/07/22	18	50.68	18	51.11	49.85	0	50,458	0.00%
2021/07/21	48	54.81	46.2	53.21	51.70	1.8	49,923	0.00%
2021/07/20	20.2	54.13	28.1	55.12	56.40	-7.9	49,293	-0.02%
2021/07/19	5	55.56	7	55.01	55.10	-2	48,920	0.00%
2021/07/16	72	57.95	52	57.33	55.00	20	48,672	0.04%
2021/07/15	28	53.65	39	54.28	55.90	-11	47,599	-0.02%
2021/07/14	70	51.26	61	51.40	50.90	9	47,513	0.02%
2021/07/13	76.2	56.36	54	55.52	54.40	22.2	46,883	0.05%
2021/07/12	24	62.43	22.3	62.96	60.40	1.7	47,094	0.00%
2021/07/09	45.5	66.41	34	67.10	62.70	11.5	46,827	0.02%
2021/07/08	70	71.86	46.7	70.97	68.30	23.3	47,679	0.05%
2021/07/07	40.3	71.66	34	73.65	71.10	6.3	46,134	0.01%
2021/07/06	0	0.00	7	67.29	69.30	-7	44,771	-0.02%
2021/07/05	10	60.95	0	0.00	63.00	10	45,005	0.02%
2021/07/02	11	66.63	0.1	67.00	67.50	10.9	45,037	0.02%
2021/07/01	10	70.20	10	66.77	69.00	0	45,081	0.00%
2021/06/30	3	59.17	2	62.50	63.90	1	45,006	0.00%
2021/06/29	0	0.00	0.3	58.90	59.00	-0.3	44,970	0.00%
2021/06/28	0	0.00	1	65.00	62.20	-1	44,934	0.00%
2021/06/25	3	58.00	3	59.97	59.40	0	44,861	0.00%
2021/06/24	6	61.45	18.1	57.51	60.90	-12.1	44,838	-0.03%
2021/06/23	0	0.00	1	62.10	62.10	-1	44,587	0.00%
2021/06/22	24	68.71	21.1	68.21	68.90	2.9	44,606	0.01%
2021/06/21	20	63.45	3.1	63.07	63.80	16.9	44,233	0.04%
2021/06/18	16.2	55.93	71	55.04	58.00	-54.8	45,082	-0.12%
2021/06/17	111.3	51.44	108	51.80	52.80	3.3	45,290	0.01%	大買/大賣/
2021/06/16	101	46.86	69.8	47.14	48.05	31.2	42,907	0.07%	大買/
2021/06/15	79.3	41.86	82.7	42.87	43.70	-3.4	40,585	-0.01%
2021/06/11	31	38.03	166	37.78	39.75	-135	37,979	-0.36%	大賣/鉅額交易
2021/06/10	48	35.44	43	35.95	36.15	5	36,106	0.01%
2021/06/09	44.2	37.71	41	38.02	36.60	3.2	35,605	0.01%
2021/06/08	12	36.05	31	36.58	36.90	-19	33,536	-0.06%
2021/06/07	118	34.03	31	33.70	33.55	87	33,183	0.26%	大買/
2021/06/04	30	37.79	26	36.81	35.45	4	32,705	0.01%
2021/06/03	19	38.54	44	38.58	38.30	-25	32,180	-0.08%
2021/06/02	74	38.08	142	38.14	37.70	-68	31,370	-0.22%	大賣/
2021/06/01	27	35.46	21	35.59	36.60	6	29,844	0.02%
2021/05/31	164	36.47	135	37.52	35.20	29	29,322	0.10%	大買/大賣/
2021/05/28	139	36.11	39.1	36.95	36.25	99.9	28,468	0.35%	大買/
2021/05/27	39	36.03	37	35.76	35.55	2	27,260	0.01%
2021/05/26	46	34.21	144	34.21	34.70	-98	26,202	-0.37%	大賣/
2021/05/25	150	32.83	34	32.84	33.00	116	25,070	0.46%	大買/鉅額交易
2021/05/24	11	31.26	130	32.87	33.25	-119	23,739	-0.50%	大賣/鉅額交易
2021/05/21	138	28.53	128	29.10	30.25	10	23,232	0.04%	大買/大賣/
2021/05/20	19	28.23	158	28.75	27.50	-139	22,566	-0.62%	大賣/鉅額交易
2021/05/19	170	28.23	100	28.04	27.90	70	22,070	0.32%	大買/
2021/05/18	62	26.38	51	26.20	26.95	11	21,209	0.05%
2021/05/17	1	25.25	64	25.27	25.20	-63	20,287	-0.31%
2021/05/14	43	30.33	11	29.09	27.95	32	19,953	0.16%
2021/05/13	22.2	31.60	46	31.15	31.05	-23.8	19,467	-0.12%
2021/05/12	27	38.54	29.2	38.71	34.45	-2.2	19,082	-0.01%
2021/05/11	67	37.37	41.6	38.57	38.25	25.4	18,559	0.14%
2021/05/10	27	33.34	28	35.02	35.55	-1	16,953	-0.01%
2021/05/07	66.2	30.12	61	31.70	32.35	5.2	16,299	0.03%
2021/05/05	0	0.00	1	28.15	28.15	-1	14,974	-0.01%
2021/05/04	1	28.10	1	26.20	26.10	0	14,922	0.00%
2021/05/03	0	0.00	2.5	29.91	29.00	-2.5	14,944	-0.02%
2021/04/29	1	28.00	1	27.90	29.00	0	14,880	0.00%
2021/04/28	3	28.53	5	27.94	28.30	-2	14,931	-0.01%
2021/04/27	2	28.50	50.4	28.45	28.85	-48.4	14,965	-0.32%
2021/04/23	2	27.35	32	27.23	27.00	-30	14,973	-0.20%
2021/04/22	1	30.00	6	31.57	30.00	-5	15,665	-0.03%
2021/04/21	3	32.97	11.4	33.02	33.30	-8.4	15,530	-0.05%
2021/04/20	138	30.13	62	29.45	30.30	76	15,294	0.50%	大買/
2021/04/19	0	0.00	1	27.00	27.55	-1	14,488	-0.01%
2021/04/16	12	24.07	281.8	24.80	25.05	-269.8	14,367	-1.88%	大賣/鉅額交易
2021/04/15	26	22.95	11	23.02	22.80	15	13,506	0.11%
2021/04/14	142	22.51	277	22.64	23.00	-135	13,125	-1.03%	大買/大賣/鉅額交易
2021/04/13	9	20.75	32	21.61	21.65	-23	11,426	-0.20%
2021/04/12	103	20.03	54	19.59	19.70	49	10,992	0.45%	大買/
2021/04/09	19	18.99	20	19.27	18.80	-1	10,562	-0.01%
2021/04/08	0	0.00	8	19.55	19.65	-8	10,215	-0.08%
2021/04/07	12	19.01	2	18.95	19.35	10	10,214	0.10%
2021/04/06	1	17.50	4	18.03	18.10	-3	10,228	-0.03%
2021/04/01	1	17.75	3	18.00	18.00	-2	10,401	-0.02%
2021/03/31	5	18.10	0	0.00	18.00	5	10,538	0.05%
2021/03/30	7	17.79	7	17.83	17.65	0	10,717	0.00%
2021/03/29	11	18.40	13	18.43	18.20	-2	11,215	-0.02%
2021/03/26	0	0.00	5	17.47	17.75	-5	11,431	-0.04%
2021/03/25	2	16.68	1	16.45	16.45	1	11,419	0.01%
2021/03/24	34	16.65	14	16.64	17.15	20	11,581	0.17%
2021/03/23	95	18.44	19	18.46	17.55	76	11,514	0.66%
2021/03/22	45	18.39	152	18.72	18.75	-107	10,458	-1.02%	大賣/鉅額交易
2021/03/19	4	16.30	42	16.85	17.05	-38	9,986	-0.38%
2021/03/18	6	14.89	39	15.03	15.50	-33	9,503	-0.35%
2021/03/17	10	13.74	66	13.73	14.10	-56	9,043	-0.62%
2021/03/16	36	13.16	20	13.39	13.85	16	8,790	0.18%
2021/03/15	16	12.24	15	12.48	12.75	1	8,337	0.01%
2021/03/12	1	11.65	2	11.60	11.60	-1	8,069	-0.01%
2021/03/11	5	11.85	6	11.70	11.75	-1	8,026	-0.01%
2021/03/10	2	11.83	9	11.79	11.70	-7	7,905	-0.09%
2021/03/09	4	11.69	2	11.80	11.80	2	7,881	0.03%
2021/03/08	3	11.88	4	11.69	11.65	-1	7,835	-0.01%
2021/03/05	18	11.77	0	0.00	11.45	18	7,790	0.23%
2021/03/04	0	0.00	8	11.72	11.75	-8	7,710	-0.10%
2021/03/03	1	11.15	1	11.60	11.45	0	7,697	0.00%
2021/03/02	1	11.95	0	0.00	11.30	1	7,715	0.01%
2021/02/26	6	11.77	4	11.81	11.70	2	7,669	0.03%
2021/02/25	12	11.83	1	11.80	11.65	11	7,613	0.14%
2021/02/24	6	11.75	5	11.73	11.65	1	7,539	0.01%
2021/02/23	16	12.27	1	12.50	11.90	15	7,470	0.20%
2021/02/22	7	11.90	3	12.05	12.10	4	7,259	0.05%
2021/02/19	3.2	11.72	7	11.76	11.50	-3.8	7,117	-0.05%
2021/02/18	1	10.80	4	11.35	11.35	-3	6,852	-0.04%
2021/02/17	2	10.10	3	10.27	10.35	-1	6,787	-0.01%
2021/02/05	3	10.03	2	9.93	9.90	1	6,741	0.01%
2021/02/04	6	10.06	4	9.97	9.94	2	6,759	0.03%
2021/02/03	10	10.29	18	10.24	9.98	-8	6,780	-0.12%
2021/02/02	18	10.51	27	10.14	10.35	-9	7,029	-0.13%
2021/02/01	4	10.20	6	9.72	9.91	-2	6,936	-0.03%
2021/01/28	1	10.25	0	0.00	10.25	1	7,253	0.01%
2021/01/27	5	10.30	0	0.00	9.96	5	7,213	0.07%
2021/01/26	24	10.22	5	10.20	10.15	19	7,288	0.26%
2021/01/22	3	10.23	0	0.00	10.25	3	7,138	0.04%
2021/01/21	3	10.20	1	10.30	9.72	2	7,113	0.03%
2021/01/20	5	10.00	3	10.15	9.56	2	7,016	0.03%
2021/01/19	5	11.00	0	0.00	10.45	5	6,930	0.07%
2021/01/18	3	11.43	0	0.00	11.00	3	6,890	0.04%
2021/01/15	12	11.48	2	12.23	11.20	10	6,737	0.15%
2021/01/07	6	11.04	3	11.60	11.40	3	5,419	0.06%
2021/01/06	5	12.28	0	0.00	12.20	5	5,345	0.09%
2021/01/04	5	13.00	0	0.00	13.10	5	5,336	0.09%
2020/12/31	0	0.00	5	12.80	13.00	-5	5,289	-0.09%
2020/12/30	5	12.70	0	0.00	12.70	5	5,236	0.10%
2020/12/29	5	13.70	10	14.00	13.20	-5	5,090	-0.10%
2020/12/28	6	14.50	48	14.50	14.50	-42	4,900	-0.86%
2020/12/25	10	12.84	53	13.01	13.20	-43	4,643	-0.93%
2020/12/24	32	12.27	17.3	12.46	12.40	14.7	4,435	0.33%
2020/12/23	44	10.61	29	10.91	11.95	15	4,179	0.36%
2020/12/22	16	10.93	23.9	10.90	10.90	-7.9	3,646	-0.22%
2020/12/18	6	8.73	38	8.90	9.08	-32	3,239	-0.99%
2020/12/17	46	8.33	16	8.26	8.26	30	3,017	0.99%
2020/12/16	11	8.22	14	8.37	8.48	-3	2,959	-0.10%
2020/12/15	18	8.28	31	8.36	8.03	-13	2,864	-0.45%
2020/12/14	17	7.59	42	7.77	7.94	-25	2,668	-0.94%
2020/12/11	13	7.50	18	7.42	7.33	-5	2,575	-0.19%
2020/12/10	6	7.66	5	7.76	7.55	1	2,564	0.04%
2020/12/09	20	7.72	3	7.70	7.70	17	2,571	0.66%
2020/12/08	7	7.76	32	7.82	7.79	-25	2,572	-0.97%
2020/12/07	9	7.35	14	7.36	7.40	-5	2,475	-0.20%
2020/12/04	17	7.43	8	7.38	7.37	9	2,501	0.36%
2020/12/03	16	7.54	6	7.41	7.41	10	2,640	0.38%
2020/12/02	12	7.52	4	7.52	7.51	8	2,732	0.29%
2020/12/01	15	7.59	6	7.55	7.53	9	2,731	0.33%
2020/11/30	5.6	7.74	30	7.69	7.63	-24.4	2,732	-0.89%
2020/11/27	14	7.47	11	7.51	7.50	3	2,719	0.11%
2020/11/26	15	7.43	11	7.52	7.57	4	2,822	0.14%
2020/11/25	7	7.37	15	7.35	7.32	-8	2,833	-0.28%
2020/11/24	6	7.28	7	7.25	7.18	-1	2,799	-0.04%
2020/11/23	1	7.28	8	7.20	7.18	-7	2,789	-0.25%
2020/11/20	14	7.16	0	0.00	7.11	14	2,818	0.50%
2020/11/19	5	7.20	8	7.21	7.17	-3	2,827	-0.11%
2020/11/18	5	7.11	6	7.19	7.19	-1	2,810	-0.04%
2020/11/17	6	7.02	5	7.03	7.06	1	2,791	0.04%
2020/11/16	9	7.08	2	7.02	7.02	7	2,789	0.25%
2020/11/13	1	7.02	2	7.06	7.09	-1	2,800	-0.04%
2020/11/12	14	7.11	9	7.09	7.08	5	2,794	0.18%
2020/11/11	4	7.26	4	7.23	7.18	0	2,779	0.00%
2020/11/10	25	7.47	20	7.71	7.20	5	2,747	0.18%
2020/11/09	4	7.31	5	7.32	7.29	-1	2,431	-0.04%
2020/11/06	6	7.21	17	7.24	7.18	-11	2,383	-0.46%
2020/11/05	11	7.10	14	7.19	7.19	-3	2,383	-0.13%
2020/11/04	5	7.01	11	7.01	7.03	-6	2,016	-0.30%
2020/11/03	18	7.00	4	6.98	6.95	14	2,005	0.70%
2020/11/02	4	6.98	13	6.99	6.91	-9	1,889	-0.48%
2020/10/30	12	7.04	16	7.03	6.94	-4	1,880	-0.21%
2020/10/29	3	6.83	17	7.14	7.16	-14	1,871	-0.75%
2020/10/28	13	7.16	2	6.99	6.99	11	1,802	0.61%
2020/10/27	6	7.20	11	7.20	7.19	-5	1,782	-0.28%
2020/10/26	14	7.16	23	7.29	7.39	-9	1,757	-0.51%
2020/10/23	2	6.88	6	6.82	6.83	-4	1,655	-0.24%
2020/10/22	0	0.00	1	6.81	6.78	-1	1,661	-0.06%
2020/10/21	6	6.78	12	6.79	6.81	-6	1,665	-0.36%
2020/10/20	1	6.79	1	6.72	6.72	0	1,672	0.00%
2020/10/16	5	6.68	1	6.63	6.63	4	1,669	0.24%
2020/10/15	3	6.69	6	6.65	6.64	-3	1,673	-0.18%
2020/10/14	7	6.80	3	6.73	6.71	4	1,677	0.24%
2020/10/13	2	6.68	5	6.69	6.70	-3	1,671	-0.18%
2020/10/12	14	6.71	10	6.67	6.60	4	1,669	0.24%
2020/10/08	5	6.97	3	6.90	6.86	2	1,587	0.13%
2020/10/07	2	6.91	1	6.95	6.95	1	1,587	0.06%
2020/10/06	4	6.93	5	6.93	6.88	-1	1,598	-0.06%
2020/10/05	6	6.92	8	6.92	6.93	-2	1,604	-0.12%
2020/09/30	7	6.72	1	6.74	6.73	6	1,617	0.37%
2020/09/29	8	6.85	11	6.78	6.75	-3	1,639	-0.18%
2020/09/28	5	6.83	4	6.82	6.68	1	1,653	0.06%
2020/09/25	24	6.67	15	6.80	6.66	9	1,684	0.53%
2020/09/24	24	6.67	5	6.70	6.57	19	1,825	1.04%
2020/09/23	7	6.80	2	6.81	6.77	5	1,819	0.27%
2020/09/22	3	6.89	6	6.90	6.92	-3	1,827	-0.16%
2020/09/21	8	7.10	2	7.11	7.05	6	1,818	0.33%
2020/09/18	9	7.16	2	7.13	7.11	7	1,817	0.39%
2020/09/17	3	7.16	5	7.20	7.12	-2	1,822	-0.11%
2020/09/16	1	7.09	0	0.00	7.07	1	1,816	0.06%
2020/09/15	1	7.11	9	7.13	7.14	-8	1,822	-0.44%
2020/09/14	15	7.16	2	7.20	7.05	13	1,842	0.71%
2020/09/11	17	7.40	0	0.00	7.23	17	1,823	0.93%
2020/09/10	13	7.94	9	7.84	7.68	4	1,828	0.22%
2020/09/09	11	7.70	10	7.89	7.92	1	1,807	0.06%
2020/09/08	17.3	7.95	40	7.99	7.85	-22.7	1,773	-1.28%
2020/09/07	15	7.22	33	7.43	7.63	-18	1,641	-1.10%
2020/09/04	12	6.96	13	7.02	6.94	-1	1,562	-0.06%
2020/09/03	17	7.11	4	7.10	7.08	13	1,587	0.82%
2020/09/02	29	7.13	13	7.14	7.11	16	1,693	0.94%
2020/09/01	23	7.21	65	7.30	7.30	-42	1,740	-2.41%
2020/08/31	1	6.52	11	6.98	6.98	-10	1,627	-0.61%
2020/08/28	1	6.35	6	6.35	6.35	-5	1,565	-0.32%
2020/08/27	11	6.41	2	6.38	6.34	9	1,575	0.57%
2020/08/26	20	6.44	16	6.46	6.46	4	1,574	0.25%
2020/08/25	12	6.25	16	6.34	6.38	-4	1,533	-0.26%
2020/08/24	3	6.10	3	6.12	6.12	0	1,517	0.00%
2020/08/21	5	6.07	4	6.12	6.11	1	1,525	0.07%
2020/08/20	5	6.14	2	6.02	6.02	3	1,530	0.20%
2020/08/19	10	6.38	5	6.38	6.26	5	1,522	0.33%
2020/08/18	2	6.32	4	6.40	6.38	-2	1,503	-0.13%
2020/08/17	10	6.45	5	6.52	6.42	5	1,500	0.33%
2020/08/14	7	6.30	32	6.38	6.40	-25	1,486	-1.68%
2020/08/13	5	6.19	19	6.19	6.17	-14	1,470	-0.95%
2020/08/12	10	6.21	8	6.22	6.17	2	1,474	0.14%
2020/08/11	7	6.36	21	6.37	6.32	-14	1,502	-0.93%
2020/08/10	5	6.17	16	6.30	6.37	-11	1,493	-0.74%
2020/08/07	6	6.07	7	6.06	6.05	-1	1,468	-0.07%
2020/08/06	5	6.08	14	6.02	6.02	-9	1,465	-0.61%
2020/08/05	8	5.99	12	5.97	5.97	-4	1,464	-0.27%
2020/08/04	7	6.00	12	5.97	5.95	-5	1,466	-0.34%
2020/08/03	16	5.91	7	5.89	5.89	9	1,467	0.61%
2020/07/31	10	5.85	4	5.89	5.85	6	1,471	0.41%
2020/07/30	27	5.87	2.7	5.86	5.87	24.3	1,473	1.65%
2020/07/29	6	5.79	7	5.85	5.87	-1	1,474	-0.07%
2020/07/28	14	5.95	10	5.81	5.80	4	1,477	0.27%
2020/07/27	13	6.02	7	6.00	5.98	6	1,489	0.40%
2020/07/24	21	6.25	7	6.12	6.12	14	1,504	0.93%
2020/07/23	14	6.36	9	6.35	6.35	5	1,503	0.33%
2020/07/22	6	6.47	3	6.39	6.39	3	1,504	0.20%
2020/07/21	2	6.48	2	6.49	6.47	0	1,502	0.00%
2020/07/20	9	6.24	7	6.42	6.43	2	1,496	0.13%
2020/07/17	10	6.35	3	6.36	6.31	7	1,487	0.47%
2020/07/16	12	6.40	6	6.44	6.41	6	1,496	0.40%
2020/07/15	12	6.42	6	6.41	6.41	6	1,493	0.40%
2020/07/14	2	6.44	2	6.39	6.40	0	1,508	0.00%
2020/07/13	10	6.39	9	6.45	6.45	1	1,512	0.07%
2020/07/10	9	6.59	8	6.47	6.47	1	1,534	0.07%
2020/07/09	19	6.68	8	6.64	6.65	11	1,525	0.72%
2020/07/08	15	6.86	4	6.76	6.76	11	1,498	0.73%
2020/07/07	11	6.95	14	6.92	6.91	-3	1,477	-0.20%
2020/07/06	17	7.09	3	7.07	7.09	14	1,472	0.95%
2020/07/03	13	6.88	34	6.92	6.90	-21	1,429	-1.47%
2020/07/02	8	6.52	7	6.56	6.60	1	1,250	0.08%
2020/07/01	6	6.44	12	6.55	6.49	-6	1,236	-0.49%
2020/06/30	13	6.35	15	6.35	6.39	-2	1,210	-0.17%
2020/06/29	16	6.38	7	6.37	6.33	9	1,200	0.75%
2020/06/24	18	6.64	7	6.53	6.52	11	1,191	0.92%
2020/06/23	7	6.49	7	6.48	6.61	0	1,181	0.00%
2020/06/22	12	6.62	8	6.57	6.55	4	1,161	0.34%
2020/06/19	0	0.00	1	6.56	6.54	-1	1,151	-0.09%
2020/06/18	3	6.59	5	6.62	6.54	-2	1,123	-0.18%
2020/06/17	2	6.54	16	6.49	6.53	-14	1,107	-1.26%
2020/06/16	19	6.35	1	6.31	6.31	18	1,060	1.70%
2020/06/15	5	6.19	6	6.21	6.17	-1	1,052	-0.10%
2020/06/12	0	0.00	4	6.12	6.21	-4	1,048	-0.38%
2020/06/11	7	6.18	4	6.24	6.13	3	1,049	0.29%
2020/06/10	4	6.46	11	6.36	6.40	-7	1,019	-0.69%
2020/06/09	16	6.83	17	6.63	6.55	-1	984	-0.10%
2020/06/08	8	6.13	54	6.23	6.34	-46	853	-5.39%
2020/06/05	3	5.33	14	5.64	5.77	-11	761	-1.44%
2020/06/04	5	5.23	0	0.00	5.25	5	717	0.70%
2020/06/03	0	0.00	5	5.18	5.20	-5	719	-0.70%
2020/06/02	10	5.14	0	0.00	5.15	10	712	1.40%
2020/06/01	4	5.14	4	5.17	5.16	0	702	0.00%
2020/05/29	0	0.00	15	5.06	5.06	-15	689	-2.17%
2020/05/28	0	0.00	4	5.06	5.05	-4	682	-0.59%
2020/05/27	5	5.03	3	5.02	5.04	2	678	0.29%
2020/05/26	13	5.05	3	5.03	5.03	10	669	1.49%
2020/05/25	9	5.00	21	5.01	5.05	-12	661	-1.81%
2020/05/22	0	0.00	7	5.05	5.04	-7	652	-1.07%
2020/05/21	4	5.06	6	5.05	5.06	-2	647	-0.31%
2020/05/20	4	5.00	0	0.00	5.00	4	633	0.63%
2020/05/19	1	5.06	10	5.04	5.00	-9	625	-1.44%
2020/05/18	11	5.00	4	5.00	4.95	7	615	1.14%
2020/05/15	15	5.27	16	5.27	5.20	-1	579	-0.17%
2020/05/14	1	5.54	8	5.49	5.49	-7	561	-1.25%
2020/05/13	0	0.00	2	5.61	5.61	-2	564	-0.35%
2020/05/12	5	5.54	0	0.00	5.60	5	563	0.89%
2020/05/11	0	0.00	3	5.67	5.65	-3	561	-0.53%
2020/05/08	15	5.56	0	0.00	5.55	15	554	2.70%
2020/05/07	58	5.59	0	0.00	5.60	58	550	10.54%
2020/05/06	10	5.68	0	0.00	5.68	10	547	1.83%
2020/05/05	12	5.76	1	5.78	5.78	11	547	2.01%
2020/05/04	5	5.71	16	5.71	5.80	-11	542	-2.03%
2020/04/30	5	5.84	17	5.88	5.88	-12	539	-2.22%
2020/04/29	4	5.49	34	5.70	5.70	-30	541	-5.54%
2020/04/28	4	5.26	8	5.39	5.38	-4	516	-0.77%
2020/04/27	3	5.20	0	0.00	5.24	3	510	0.59%
2020/04/24	10	5.15	1	5.14	5.14	9	506	1.78%
2020/04/23	14	5.25	2	5.24	5.24	12	502	2.39%
2020/04/22	7	5.18	4	5.24	5.23	3	497	0.60%
2020/04/21	9	5.29	2	5.37	5.28	7	492	1.42%
2020/04/20	4	5.48	5	5.45	5.44	-1	479	-0.21%
2020/04/17	6	5.46	3	5.51	5.48	3	474	0.63%
2020/04/16	5	5.35	15	5.39	5.44	-10	456	-2.19%
2020/04/15	2	5.30	21	5.39	5.51	-19	452	-4.20%
2020/04/14	5	4.95	5	5.02	5.04	0	416	0.00%
2020/04/13	1	5.05	4	4.99	4.97	-3	412	-0.73%
2020/04/10	6	4.98	8	5.00	5.04	-2	408	-0.49%
2020/04/09	2	4.86	4	4.91	4.99	-2	404	-0.49%
2020/04/08	1	4.56	5	4.62	4.72	-4	387	-1.03%
2020/04/07	7	4.54	2	4.54	4.55	5	378	1.32%
2020/04/06	1	4.53	1	4.55	4.55	0	382	0.00%
2020/04/01	16	4.50	3	4.52	4.61	13	382	3.40%
2020/03/31	4	4.63	10	4.58	4.57	-6	381	-1.57%
2020/03/30	5	4.51	3	4.52	4.57	2	382	0.52%
2020/03/27	2	4.66	13	4.64	4.65	-11	381	-2.88%
2020/03/26	5	4.58	6	4.59	4.60	-1	380	-0.26%
2020/03/25	7	4.48	11	4.54	4.59	-4	383	-1.04%
2020/03/24	5	4.35	7	4.36	4.36	-2	378	-0.53%
2020/03/23	22	4.29	3	4.24	4.20	19	369	5.14%
2020/03/20	28	4.68	3	4.66	4.66	25	360	6.93%
2020/03/19	5	4.64	0	0.00	4.63	5	349	1.43%
2020/03/18	2	5.14	1	5.08	5.14	1	339	0.29%
2020/03/17	16	5.14	7	5.24	5.32	9	329	2.73%
2020/03/16	10	5.74	2	5.63	5.65	8	301	2.66%
2020/03/13	15	5.81	2	5.96	5.99	13	292	4.44%
2020/03/12	14	6.33	19	6.43	6.40	-5	278	-1.80%
2020/03/11	2	6.66	14	6.59	6.58	-12	272	-4.41%
2020/03/10	10	6.42	4	6.53	6.59	6	269	2.22%
2020/03/09	2	6.72	21	6.76	6.60	-19	261	-7.26%
2020/03/06	2	6.85	3	6.90	6.85	-1	250	-0.40%
2020/03/05	2	6.79	2	6.83	6.83	0	243	0.00%
2020/03/04	2	6.77	2	6.81	6.79	0	243	0.00%
2020/03/03	8	6.81	3	6.85	6.84	5	248	2.01%
2020/03/02	9	6.62	6	6.78	6.80	3	248	1.21%
2020/02/27	1	6.84	21	6.83	6.90	-20	241	-8.27%
2020/02/26	1	6.80	1	6.88	6.92	0	239	0.00%
2020/02/25	6	6.85	1	6.89	6.89	5	237	2.11%
2020/02/24	2	6.86	1	6.92	6.92	1	238	0.42%
2020/02/21	4	6.91	1	6.94	6.94	3	239	1.25%
2020/02/20	3	6.98	4	6.97	6.99	-1	236	-0.42%
2020/02/19	1	6.93	9	6.91	6.93	-8	233	-3.43%
2020/02/18	11	6.91	2	6.90	6.92	9	232	3.88%
2020/02/17	2	6.94	2	6.86	6.86	0	230	0.00%
2020/02/14	3	6.86	11	6.93	6.97	-8	229	-3.49%
2020/02/13	1	6.86	3	6.91	6.90	-2	228	-0.87%
2020/02/12	31	6.92	2	6.90	6.90	29	228	12.68%
2020/02/11	1	6.90	3	6.90	6.90	-2	231	-0.87%
2020/02/10	4	6.86	4	6.90	6.92	0	232	0.00%
2020/02/07	5	6.91	9	6.92	6.92	-4	233	-1.72%
2020/02/06	7	7.01	4	7.04	7.07	3	227	1.32%
2020/02/05	6	6.91	4	6.94	6.94	2	222	0.90%
2020/02/04	4	6.84	5	6.94	6.95	-1	222	-0.45%
2020/02/03	8	6.77	4	6.81	6.81	4	218	1.83%
2020/01/31	7	7.61	2	7.47	7.47	5	191	2.61%
2020/01/30	3	7.57	3	7.49	7.49	0	191	0.00%
2020/01/20	5	7.83	1	7.85	7.96	4	185	2.16%
2020/01/17	4	7.83	1	7.84	7.86	3	184	1.63%
2020/01/16	4	7.86	2	7.86	7.86	2	183	1.09%
2020/01/15	4	7.87	4	7.84	7.84	0	184	0.00%
2020/01/14	1	7.92	6	7.84	7.85	-5	184	-2.71%
2020/01/13	1	7.83	1	7.80	7.80	0	184	0.00%
2020/01/10	1	7.88	6	7.85	7.85	-5	184	-2.71%
2020/01/09	13	7.96	2	7.84	7.84	11	183	6.01%
2020/01/08	0	0.00	1	8.00	8.00	-1	177	-0.56%
2020/01/07	2	8.03	0	0.00	8.03	2	175	1.14%
2020/01/06	3	8.05	2	8.03	8.02	1	176	0.57%
2020/01/03	4	8.13	4	8.10	8.10	0	176	0.00%
2020/01/02	1	8.14	1	8.13	8.14	0	176	0.00%
2019/12/30	1	8.03	1	8.05	8.05	0	176	0.00%
2019/12/27	2	8.02	3	8.03	8.03	-1	170	-0.59%
2019/12/26	1	8.04	4	8.02	8.02	-3	168	-1.78%
2019/12/25	4	8.05	0	0.00	8.03	4	166	2.40%
2019/12/24	3	8.09	1	8.07	8.07	2	166	1.20%
2019/12/23	1	8.00	1	8.10	8.10	0	164	0.00%
2019/12/20	4	8.09	2	8.05	8.05	2	161	1.24%
2019/12/19	1	8.13	1	8.08	8.08	0	156	0.00%
2019/12/18	4	8.15	1	8.18	8.18	3	153	1.96%
2019/12/17	7	8.19	4	8.18	8.18	3	150	1.99%
2019/12/16	4	8.19	2	8.20	8.20	2	148	1.35%
2019/12/13	3	8.20	1	8.23	8.23	2	148	1.35%
2019/12/12	1	8.27	2	8.25	8.25	-1	146	-0.68%
2019/12/11	2	8.31	1	8.31	8.31	1	145	0.69%
2019/12/10	1	8.31	0	0.00	8.33	1	149	0.67%
2019/12/09	2	8.31	2	8.34	8.34	0	149	0.00%
2019/12/06	1	8.40	0	0.00	8.40	1	146	0.68%
2019/12/05	2	8.39	1	8.45	8.45	1	145	0.69%
2019/12/03	1	8.39	1	8.45	8.45	0	146	0.00%
2019/12/02	1	8.43	1	8.45	8.45	0	147	0.00%
2019/11/29	0	0.00	1	8.40	8.45	-1	146	-0.68%
2019/11/28	1	8.46	4	8.39	8.45	-3	147	-2.03%
2019/11/27	1	8.17	1	8.32	8.32	0	145	0.00%
2019/11/26	1	8.20	1	8.23	8.23	0	157	0.00%
2019/11/25	1	8.20	1	8.24	8.24	0	158	0.00%
2019/11/22	1	8.21	1	8.25	8.25	0	158	0.00%
2019/11/21	2	8.20	2	8.26	8.26	0	159	0.00%
2019/11/20	2	8.20	2	8.27	8.26	0	160	0.00%
2019/11/19	4	8.22	2	8.20	8.20	2	158	1.26%
2019/11/18	2	8.32	2	8.22	8.22	0	160	0.00%
2019/11/15	1	8.37	1	8.35	8.35	0	160	0.00%
2019/11/14	0	0.00	2	8.38	8.44	-2	161	-1.24%
2019/11/13	3	8.39	3	8.45	8.45	0	163	0.00%
2019/11/12	3	8.38	3	8.44	8.45	0	167	0.00%
2019/11/11	2	8.48	4	8.45	8.45	-2	163	-1.22%
2019/11/08	4	8.49	2	8.50	8.50	2	164	1.21%
2019/11/07	4	8.51	3	8.52	8.52	1	162	0.62%
2019/11/06	3	8.55	4	8.53	8.53	-1	161	-0.62%
2019/11/05	2	8.58	1	8.62	8.62	1	159	0.63%
2019/11/04	1	8.58	0	0.00	8.69	1	160	0.62%
2019/11/01	1	8.53	1	8.62	8.62	0	160	0.00%
2019/10/31	2	8.58	2	8.61	8.61	0	164	0.00%
2019/10/30	1	8.56	1	8.64	8.64	0	169	0.00%
2019/10/29	1	8.64	1	8.64	8.64	0	171	0.00%
2019/10/28	1	8.59	2	8.62	8.62	-1	173	-0.58%
2019/10/25	1	8.62	1	8.63	8.63	0	175	0.00%
2019/10/24	3	8.66	2.8	8.65	8.66	0.2	176	0.14%
2019/10/23	2	8.69	2	8.68	8.68	0	176	0.00%
2019/10/22	2	8.71	2	8.73	8.74	0	182	0.00%
2019/10/21	2	8.74	2	8.71	8.71	0	189	0.00%
2019/10/17	2	8.79	2	8.81	8.81	0	217	0.00%
2019/10/15	2	8.59	2	8.67	8.67	0	244	0.00%
2019/10/14	2	8.66	2.5	8.69	8.70	-0.5	246	-0.22%
2019/10/08	0.5	8.60	0	0.00	8.65	0.5	245	0.19%
2019/10/04	3	8.64	3	8.64	8.64	0	248	0.00%
2019/09/27	1	8.59	1	8.58	8.58	0	262	0.00%
2019/09/24	1	8.72	1	8.76	8.76	0	274	0.00%
2019/09/23	1	8.67	1	8.76	8.76	0	279	0.00%
2019/09/20	4	8.75	2	8.80	8.80	2	281	0.71%
2019/09/19	1	8.72	1	8.85	8.80	0	282	0.00%
2019/09/18	1	8.74	1	8.80	8.80	0	282	0.00%
2019/09/17	1	8.75	2	8.80	8.83	-1	281	-0.35%
2019/09/16	1	8.74	1	8.77	8.77	0	284	0.00%
2019/09/12	6	8.76	1	8.85	8.88	5	285	1.75%
2019/09/05	1	9.05	1	9.01	9.02	0	281	0.00%
2019/09/04	1	8.96	2	8.98	9.00	-1	282	-0.35%
2019/08/30	2	9.00	2	8.93	8.90	0	278	0.00%
2019/08/29	1	8.82	3	9.02	9.02	-2	277	-0.72%
2019/08/13	1	8.80	0	0.00	8.78	1	300	0.33%
2019/08/12	5	9.03	0	0.00	9.02	5	310	1.61%
2019/08/07	1	9.04	0	0.00	9.03	1	325	0.31%
2019/08/01	1	9.31	1	9.30	9.30	0	330	0.00%
2019/07/31	1	9.30	0	0.00	9.30	1	327	0.31%
2019/07/30	1	9.38	1	9.34	9.34	0	326	0.00%
2019/07/29	1	9.42	1	9.40	9.40	0	324	0.00%
2019/07/26	1	9.36	1	9.36	9.36	0	327	0.00%
2019/07/25	1	9.38	1	9.44	9.44	0	328	0.00%
2019/07/24	2	9.52	2	9.46	9.46	0	328	0.00%
2019/07/23	3	9.46	3	9.45	9.46	0	323	0.00%
2019/07/22	2	9.49	2	9.58	9.51	0	316	0.00%
2019/07/19	3	9.27	4	9.30	9.30	-1	301	-0.33%
2019/07/18	6	9.22	8	9.25	9.13	-2	291	-0.69%
2019/07/17	3	8.97	1	8.96	8.95	2	270	0.74%
2019/07/15	2	8.80	2	8.83	8.83	0	264	0.00%
2019/07/12	1	8.89	1	8.90	8.90	0	266	0.00%
2019/07/11	1	8.86	1	8.93	8.91	0	270	0.00%
2019/07/10	1	8.94	1	8.90	8.90	0	278	0.00%
2019/07/09	1	9.03	7	9.00	8.95	-6	278	-2.16%
2019/07/08	1	8.92	1	9.01	9.01	0	276	0.00%
2019/07/05	2	8.92	3	8.92	8.92	-1	272	-0.37%
2019/07/04	4	8.89	5	8.86	8.83	-1	271	-0.37%
2019/07/03	2	8.78	7	8.80	8.82	-5	268	-1.86%
2019/07/02	6	8.78	5	8.82	8.83	1	268	0.37%
2019/07/01	2	8.66	2	8.70	8.69	0	267	0.00%
2019/06/28	1	8.63	4	8.64	8.62	-3	274	-1.09%
2019/06/27	2	8.53	2	8.59	8.59	0	284	0.00%
2019/06/26	2	8.53	2	8.55	8.56	0	288	0.00%
2019/06/25	1	8.58	5	8.58	8.59	-4	296	-1.35%
2019/06/24	1	8.59	1	8.57	8.57	0	297	0.00%
2019/06/21	2	8.55	5	8.58	8.62	-3	299	-1.00%
2019/06/20	1	8.50	1	8.49	8.49	0	304	0.00%
2019/06/19	3	8.36	1	8.49	8.49	2	303	0.66%
2019/06/18	0	0.00	1	8.36	8.36	-1	305	-0.33%
2019/06/17	0	0.00	5	8.39	8.37	-5	307	-1.63%
2019/06/14	1	8.34	0	0.00	8.43	1	310	0.32%
2019/06/13	1	8.44	5	8.43	8.43	-4	311	-1.28%
2019/06/12	1	8.40	2	8.45	8.45	-1	321	-0.31%
2019/06/11	1	8.38	0	0.00	8.42	1	328	0.30%
2019/06/10	1	8.43	1	8.43	8.43	0	347	0.00%
2019/06/05	7	8.46	0	0.00	8.45	7	349	2.00%
2019/06/03	1	8.47	1	8.44	8.44	0	351	0.00%
2019/05/31	1	8.55	5	8.54	8.56	-4	350	-1.14%
2019/05/30	3	8.55	7	8.56	8.53	-4	352	-1.13%
2019/05/29	0	0.00	3	8.41	8.49	-3	331	-0.90%
2019/05/28	0.3	8.45	2	8.47	8.50	-1.7	334	-0.52%
2019/05/22	3	8.35	0	0.00	8.41	3	364	0.82%
2019/05/21	5	8.25	5	8.43	8.40	0	371	0.00%
2019/05/17	2	8.66	0	0.00	8.64	2	375	0.53%
2019/05/16	13	8.95	0	0.00	8.99	13	364	3.56%
2019/05/14	10	9.17	2.2	9.16	9.29	7.8	360	2.16%
2019/05/10	4	9.46	7	9.39	9.40	-3	373	-0.80%
2019/05/09	0	0.00	6	9.50	9.43	-6	374	-1.60%
2019/05/07	5	9.66	0	0.00	9.69	5	378	1.32%
2019/05/06	0	0.00	14	9.63	9.64	-14	379	-3.69%
2019/05/03	4	9.58	0	0.00	9.70	4	379	1.05%
2019/05/02	0	0.00	2	9.49	9.52	-2	377	-0.53%
2019/04/26	1	9.50	1	9.43	9.43	0	384	0.00%
2019/04/25	2	9.55	1	9.50	9.50	1	389	0.26%
2019/04/24	0	0.00	7	9.46	9.50	-7	393	-1.78%
2019/04/22	1	9.49	2	9.47	9.48	-1	403	-0.25%
2019/04/16	5	9.50	0	0.00	9.53	5	407	1.23%
2019/04/15	1	9.68	1	9.72	9.72	0	404	0.00%
2019/04/11	1	9.80	3	9.81	9.80	-2	424	-0.47%
2019/04/10	0	0.00	1	9.74	9.75	-1	430	-0.23%
2019/04/09	0	0.00	2	9.75	9.74	-2	433	-0.46%
2019/04/08	8	9.67	1.7	9.68	9.74	6.3	441	1.43%
2019/04/01	2	9.69	0	0.00	9.82	2	483	0.41%
2019/03/29	2	9.95	0	0.00	9.97	2	469	0.43%
2019/03/28	3	10.10	0	0.00	10.05	3	468	0.64%
2019/03/27	0	0.00	0.7	10.15	10.25	-0.7	468	-0.15%
2019/03/26	3	10.30	0	0.00	10.25	3	470	0.64%
2019/03/25	1	10.25	1	10.20	10.20	0	470	0.00%
2019/03/20	1	10.75	1	10.65	10.65	0	476	0.00%
2019/03/18	1	10.75	1	10.80	10.80	0	492	0.00%
2019/03/15	0	0.00	1	10.90	10.90	-1	497	-0.20%
2019/03/14	1	10.80	0	0.00	10.70	1	500	0.20%
2019/03/13	1	10.65	4	10.66	10.70	-3	536	-0.56%
2019/02/27	2	10.40	0	0.00	10.40	2	556	0.36%
2019/02/26	10	10.40	3	10.45	10.45	7	554	1.26%
2019/02/25	6	10.45	0	0.00	10.40	6	566	1.06%
2019/02/13	1	7.16	2.1	7.15	7.15	-1.1	550	-0.21%
2019/02/12	12	7.16	0.1	7.09	7.15	11.9	546	2.18%
2019/01/30	1	7.27	1	7.27	7.25	0	537	0.00%
2019/01/29	1	7.31	24.1	7.31	7.31	-23.1	531	-4.34%
2019/01/28	1	7.31	1	7.31	7.35	0	532	0.00%
2019/01/24	1	7.32	4	7.34	7.34	-3	529	-0.57%
2019/01/23	1	7.34	1	7.35	7.35	0	524	0.00%
2019/01/22	1	7.45	0	0.00	7.42	1	518	0.19%
2019/01/21	1	7.42	1	7.43	7.45	0	521	0.00%
2019/01/18	2	7.43	2	7.44	7.42	0	528	0.00%
2019/01/17	1	7.40	1	7.40	7.40	0	534	0.00%
2019/01/16	2	7.39	2	7.39	7.40	0	542	0.00%
2019/01/15	2	7.40	2	7.39	7.39	0	564	0.00%
2019/01/14	2	7.41	2	7.40	7.40	0	581	0.00%
2019/01/11	4	7.43	4	7.42	7.40	0	643	0.00%
2019/01/10	2	7.45	3	7.42	7.41	-1	706	-0.14%
2019/01/09	5	7.43	5	7.41	7.40	0	713	0.00%
2019/01/08	3	7.46	2	7.43	7.40	1	743	0.13%
2019/01/07	4	7.43	4	7.44	7.45	0	781	0.00%
2019/01/04	1	7.36	1	7.41	7.45	0	780	0.00%
2019/01/03	2	7.48	2	7.47	7.45	0	799	0.00%
2019/01/02	1	7.39	2	7.39	7.41	-1	799	-0.13%
2018/12/28	2	7.36	2	7.38	7.38	0	795	0.00%
2018/12/27	4	7.41	5	7.36	7.36	-1	797	-0.13%
2018/12/26	1	7.39	3	7.33	7.33	-2	796	-0.25%
2018/12/25	3	7.38	2	7.36	7.40	1	792	0.13%
2018/12/24	8	7.53	13	7.44	7.42	-5	780	-0.64%
2018/12/22	3	7.44	4	7.48	7.59	-1	775	-0.13%
2018/12/21	24	7.50	5	7.49	7.51	19	770	2.47%
2018/12/20	4	7.57	16	7.50	7.55	-12	767	-1.56%
2018/12/19	4	7.70	29	7.70	7.58	-25	761	-3.28%
2018/12/18	7	7.64	19	7.59	7.58	-12	725	-1.65%
2018/12/17	8	7.43	6	7.44	7.43	2	704	0.28%
2018/12/14	1	7.43	3	7.37	7.42	-2	702	-0.28%
2018/12/13	8	7.43	5	7.38	7.43	3	702	0.43%
2018/12/12	3	7.41	3	7.42	7.47	0	697	0.00%
2018/12/11	10	7.41	2	7.41	7.32	8	689	1.16%
2018/12/10	0	0.00	4	7.37	7.32	-4	685	-0.58%
2018/12/07	0	0.00	4	7.43	7.41	-4	683	-0.58%
2018/12/04	14	7.64	1	7.64	7.62	13	678	1.92%
2018/12/03	5	7.62	3	7.62	7.62	2	678	0.29%
2018/11/30	5	7.47	0	0.00	7.48	5	668	0.75%
2018/11/29	16	7.57	4	7.54	7.50	12	665	1.80%
2018/11/28	4	7.40	4	7.55	7.66	0	660	0.00%
2018/11/27	1	7.27	1	7.27	7.27	0	621	0.00%
2018/11/26	4	7.22	2	7.22	7.19	2	623	0.32%
2018/11/23	3	7.14	2	7.17	7.13	1	626	0.16%
2018/11/22	2	7.23	2	7.20	7.20	0	636	0.00%
2018/11/21	7	7.22	3	7.25	7.26	4	631	0.63%
2018/11/20	2	7.19	2	7.18	7.19	0	623	0.00%
2018/11/19	11	7.22	1	7.22	7.22	10	624	1.60%
2018/11/16	3	7.29	1	7.26	7.28	2	654	0.31%
2018/11/15	1	7.27	1	7.29	7.27	0	666	0.00%
2018/11/14	7	7.20	2	7.31	7.30	5	700	0.71%
2018/11/13	1	7.17	1	7.18	7.18	0	702	0.00%
2018/11/12	1	7.20	1	7.22	7.22	0	703	0.00%
2018/11/09	1	7.25	1	7.24	7.21	0	705	0.00%
2018/11/08	3	7.33	3	7.30	7.29	0	705	0.00%
2018/11/07	1	7.39	1	7.34	7.34	0	711	0.00%
2018/11/06	1	7.36	1	7.38	7.38	0	731	0.00%
2018/11/05	2	7.36	2	7.36	7.34	0	743	0.00%
2018/11/02	2	7.23	3	7.29	7.30	-1	765	-0.13%
2018/11/01	2	7.31	2	7.32	7.30	0	780	0.00%
2018/10/31	2	7.26	2	7.37	7.30	0	853	0.00%
2018/10/30	4	7.24	2	7.25	7.23	2	864	0.23%
2018/10/29	2	7.31	2	7.25	7.26	0	865	0.00%
2018/10/26	2	7.53	2	7.45	7.34	0	865	0.00%
2018/10/25	2	7.46	2	7.50	7.50	0	860	0.00%
2018/10/24	3	7.72	5	7.72	7.73	-2	851	-0.23%
2018/10/23	10	7.94	7	7.87	7.86	3	843	0.36%
2018/10/22	2	8.28	0	0.00	8.18	2	823	0.24%
2018/10/19	9	8.25	3	8.31	8.24	6	814	0.74%
2018/10/18	6	8.07	11	8.12	8.42	-5	760	-0.66%
2018/10/17	3.8	7.92	3	7.89	7.90	0.8	714	0.11%
2018/10/16	12.8	8.06	5	8.00	7.93	7.8	726	1.07%
2018/10/15	5	7.80	8	7.93	8.00	-3	698	-0.43%
2018/10/12	3	7.29	3	7.48	7.53	0	655	0.00%
2018/10/11	1	7.50	0	0.00	7.45	1	658	0.15%
2018/10/09	9	7.86	3	7.88	7.85	6	641	0.94%
2018/10/08	2	7.83	1	7.85	7.81	1	660	0.15%
2018/10/05	1	7.82	1	7.76	7.91	0	663	0.00%
2018/10/04	6.8	7.86	0	0.00	7.92	6.8	664	1.02%
2018/10/03	21	7.97	2	7.96	7.95	19	667	2.85%
2018/10/02	1	7.99	1	7.98	7.99	0	667	0.00%
2018/09/26	2	7.96	2	7.92	7.92	0	672	0.00%
2018/09/21	1	7.82	1	7.95	7.91	0	678	0.00%
2018/09/19	1	7.83	1	7.85	7.91	0	681	0.00%
2018/09/18	1	7.85	1	7.88	7.85	0	683	0.00%
2018/09/17	1	7.90	1	7.89	7.88	0	688	0.00%
2018/09/14	1	7.92	1	7.92	7.90	0	698	0.00%
2018/09/12	5	7.84	7	7.82	7.82	-2	864	-0.23%
2018/09/11	4	7.89	2	7.91	7.92	2	867	0.23%
2018/09/10	4	7.98	4	7.95	7.92	0	867	0.00%
2018/09/07	20	8.03	7	8.00	8.01	13	862	1.51%
2018/09/05	2	8.08	2	8.04	8.05	0	863	0.00%
2018/09/04	5	8.12	5	8.13	8.14	0	865	0.00%
2018/09/03	3	8.00	4	8.03	8.04	-1	862	-0.12%
2018/08/31	5	8.08	2	8.04	8.01	3	869	0.34%
2018/08/30	3	8.16	3	8.18	8.18	0	871	0.00%
2018/08/29	7	8.07	7	8.14	8.18	0	889	0.00%
2018/08/28	4	8.04	5	8.05	8.05	-1	899	-0.11%
2018/08/27	3	8.04	5	8.04	8.03	-2	911	-0.22%
2018/08/24	5	8.12	4	8.07	8.09	1	915	0.11%
2018/08/23	10	8.24	12	8.24	8.21	-2	917	-0.22%
2018/08/22	3	8.06	5	8.07	8.06	-2	885	-0.23%
2018/08/17	2	7.47	2	7.55	7.63	0	839	0.00%
2018/08/16	1	7.53	1	7.47	7.49	0	834	0.00%
2018/08/15	1	7.51	1	7.49	7.44	0	834	0.00%
2018/08/14	5	7.51	8	7.52	7.53	-3	870	-0.34%
2018/08/13	4	7.61	4	7.51	7.42	0	864	0.00%
2018/08/10	11	7.76	8	7.67	7.67	3	851	0.35%
2018/08/09	6	7.84	6	7.80	7.80	0	853	0.00%
2018/08/08	5	7.92	5	7.94	7.92	0	835	0.00%
2018/08/07	8	8.01	9	8.09	8.00	-1	820	-0.12%
2018/08/06	3	7.68	3	7.70	7.72	0	757	0.00%
2018/08/03	2	7.57	2	7.61	7.58	0	748	0.00%
2018/08/02	4	7.60	4	7.60	7.62	0	750	0.00%
2018/08/01	1	7.57	1	7.55	7.58	0	756	0.00%
2018/07/31	1	7.57	1	7.59	7.59	0	766	0.00%
2018/07/30	1	7.54	1	7.55	7.55	0	795	0.00%
2018/07/27	3	7.53	3	7.52	7.55	0	835	0.00%
2018/07/26	2	7.49	2	7.48	7.48	0	839	0.00%
2018/07/25	5	7.56	5	7.54	7.48	0	829	0.00%
2018/07/24	6	7.45	14	7.56	7.58	-8	823	-0.97%
2018/07/23	3	7.39	6	7.41	7.40	-3	807	-0.37%
2018/07/20	3	7.34	3	7.30	7.30	0	790	0.00%
2018/07/19	3	7.30	3	7.32	7.33	0	788	0.00%
2018/07/18	6	7.34	4	7.35	7.35	2	793	0.25%
2018/07/17	3	7.45	9	7.42	7.35	-6	786	-0.76%
2018/07/16	5	7.35	5	7.43	7.45	0	785	0.00%
2018/07/13	8	7.26	5	7.26	7.26	3	764	0.39%
2018/07/12	4	7.27	4	7.26	7.25	0	763	0.00%
2018/07/11	4	7.24	4	7.23	7.22	0	764	0.00%
2018/07/10	1	7.20	2	7.19	7.19	-1	768	-0.13%
2018/07/09	1	7.24	1	7.24	7.20	0	774	0.00%
2018/07/06	3	7.19	0	0.00	7.15	3	790	0.38%
2018/07/05	1	7.20	1	7.18	7.19	0	802	0.00%
2018/07/04	7	7.29	4	7.26	7.28	3	810	0.37%
2018/07/03	2	7.39	2	7.28	7.30	0	821	0.00%
2018/07/02	2	7.41	2	7.42	7.39	0	824	0.00%
2018/06/29	3	7.38	3	7.38	7.38	0	838	0.00%
2018/06/28	2	7.38	2	7.38	7.38	0	842	0.00%
2018/06/27	7	7.41	4	7.40	7.40	3	869	0.35%
2018/06/26	8	7.46	4	7.46	7.46	4	874	0.46%
2018/06/25	5	7.57	8	7.57	7.56	-3	882	-0.34%
2018/06/22	12	7.69	10	7.57	7.48	2	918	0.22%
2018/06/21	7	7.35	2	7.32	7.32	5	1,073	0.47%
2018/06/20	1	7.39	1	7.42	7.42	0	1,229	0.00%
2018/06/19	1	7.49	1	7.41	7.41	0	1,291	0.00%
2018/06/15	3	7.53	3	7.52	7.51	0	1,294	0.00%
2018/06/14	1	7.49	4	7.49	7.49	-3	1,290	-0.23%
2018/06/13	1	7.57	2	7.52	7.52	-1	1,288	-0.08%
2018/06/12	1	7.60	1	7.58	7.58	0	1,282	0.00%
2018/06/11	3	7.60	5	7.61	7.60	-2	1,277	-0.16%
2018/06/08	4	7.67	4	7.60	7.64	0	1,272	0.00%
2018/06/07	2	7.69	10	7.67	7.70	-8	1,264	-0.63%
2018/06/06	8	7.75	5	7.65	7.65	3	1,257	0.24%
2018/06/05	9	7.46	3	7.65	7.64	6	1,233	0.49%
2018/06/04	4	7.48	4	7.45	7.45	0	1,207	0.00%
2018/06/01	5	7.48	5	7.45	7.45	0	1,192	0.00%
2018/05/31	6	7.41	6	7.44	7.47	0	1,185	0.00%
2018/05/30	1	7.42	3	7.41	7.40	-2	1,176	-0.17%
2018/05/29	1	7.38	1	7.38	7.42	0	1,170	0.00%
2018/05/28	2	7.44	2	7.43	7.41	0	1,160	0.00%
2018/05/25	2	7.52	2	7.48	7.48	0	1,155	0.00%
2018/05/24	1	7.48	1	7.51	7.50	0	1,152	0.00%
2018/05/23	1	7.46	1	7.48	7.50	0	1,152	0.00%
2018/05/22	2	7.41	2	7.47	7.48	0	1,150	0.00%
2018/05/18	3	7.46	3	7.46	7.42	0	1,112	0.00%
2018/05/17	2	7.53	1	7.47	7.34	1	1,112	0.09%
2018/05/16	1	7.56	2	7.57	7.59	-1	1,101	-0.09%
2018/05/15	1	7.66	3	7.61	7.60	-2	1,101	-0.18%
2018/05/14	5	7.65	3	7.62	7.60	2	1,118	0.18%
2018/05/11	4	7.75	2	7.71	7.72	2	1,107	0.18%
2018/05/10	2	7.87	2	7.70	7.70	0	1,101	0.00%
2018/05/09	4	7.88	4	7.84	7.84	0	1,096	0.00%
2018/05/08	8	7.93	8	7.83	7.81	0	1,087	0.00%
2018/05/07	9	8.03	9	8.06	8.03	0	1,079	0.00%
2018/05/04	9	7.69	9	7.85	7.83	0	1,047	0.00%
2018/05/03	1	7.45	2	7.45	7.47	-1	1,007	-0.10%
2018/04/27	0	0.00	1	7.35	7.38	-1	1,008	-0.10%
2018/04/26	2	7.39	2	7.39	7.34	0	1,013	0.00%
2018/04/12	1	7.65	1	7.65	7.57	0	1,024	0.00%
2018/04/11	1	7.45	1	7.44	7.49	0	1,018	0.00%
2018/04/03	0	0.00	1	7.21	7.17	-1	1,073	-0.10%
2018/04/02	1	7.16	1	7.25	7.20	0	1,093	0.00%
2018/03/31	1	7.32	1	7.28	7.25	0	1,084	0.00%
2018/03/30	4	7.40	6	7.32	7.32	-2	1,075	-0.19%
2018/03/29	2	7.28	2	7.28	7.28	0	1,051	0.00%
2018/03/28	4	7.26	4	7.29	7.34	0	1,045	0.00%
2018/03/27	1	7.37	6	7.34	7.39	-5	1,034	-0.48%
2018/03/26	10	7.28	7	7.38	7.40	3	987	0.30%
2018/03/23	5	7.18	4	7.19	7.17	1	677	0.15%
2018/03/22	12	8.18	3	8.15	7.89	9	515	1.75%
2018/03/21	2	8.81	2	8.76	8.76	0	448	0.00%
2018/03/20	4	8.86	4	8.85	8.84	0	445	0.00%
2018/03/15	1	8.80	1	8.85	8.87	0	454	0.00%
2018/03/09	1	8.78	1	8.78	8.78	0	476	0.00%
2018/03/08	1	8.74	1	8.77	8.76	0	497	0.00%
2018/03/07	1	8.77	1	8.75	8.75	0	546	0.00%
2018/03/06	1	8.79	1	8.78	8.77	0	549	0.00%
2018/03/05	2	8.74	2	8.74	8.72	0	554	0.00%
2018/03/02	4	8.82	4	8.78	8.77	0	559	0.00%
2018/03/01	1	8.91	1	8.93	8.93	0	559	0.00%
2018/02/27	5	8.94	5	8.90	8.91	0	558	0.00%
2018/02/26	2	8.89	3	8.91	8.93	-1	559	-0.18%
2018/02/23	5	8.86	6	8.85	8.81	-1	559	-0.18%
2018/02/22	5	8.80	5	8.86	8.85	0	560	0.00%
2018/02/21	5	8.68	5	8.71	8.70	0	559	0.00%
2018/02/12	5	8.44	5	8.47	8.47	0	561	0.00%
2018/02/09	4	8.44	2	8.41	8.41	2	559	0.36%
2018/02/08	6	8.67	6	8.68	8.69	0	551	0.00%
2018/02/05	1	9.10	1	9.16	9.19	0	528	0.00%
2018/02/01	1	9.26	1	9.22	9.22	0	531	0.00%
2018/01/31	1	9.23	1	9.26	9.23	0	539	0.00%
2018/01/30	2	9.33	2	9.31	9.27	0	537	0.00%
2018/01/29	1	9.27	1	9.27	9.27	0	535	0.00%
2018/01/26	2	9.30	2	9.27	9.30	0	538	0.00%
2018/01/25	6	9.33	6	9.27	9.28	0	538	0.00%
2018/01/24	2	9.24	2	9.20	9.20	0	531	0.00%
2018/01/23	2	9.18	2	9.14	9.14	0	530	0.00%
2018/01/16	1	9.24	1	9.25	9.25	0	528	0.00%
2018/01/15	1	9.32	1	9.30	9.30	0	527	0.00%
2018/01/12	7	9.34	2	9.34	9.32	5	525	0.95%
2018/01/11	2	9.33	2	9.30	9.34	0	525	0.00%
2018/01/10	2	9.40	2	9.31	9.31	0	522	0.00%
2018/01/09	2	9.55	2	9.39	9.40	0	516	0.00%
2018/01/08	3	9.46	5	9.51	9.53	-2	510	-0.39%
2018/01/05	9	9.40	9	9.40	9.39	0	495	0.00%
2018/01/04	5	9.37	5	9.30	9.30	0	485	0.00%
2018/01/03	7	9.50	5	9.31	9.31	2	477	0.42%
2018/01/02	8	9.48	8	9.56	9.54	0	454	0.00%