嘉晶 (3016)-凱基-高雄券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793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

嘉晶 (3016)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	50.50	0	0.00	50.70	0.1	348	0.02%
2024/11/29	0.1	51.10	0	0.00	51.10	0.1	350	0.02%
2024/11/21	0.1	51.60	1	51.80	51.80	-0.9	381	-0.25%
2024/11/20	2	52.25	0	0.00	51.60	2	383	0.52%
2024/11/18	0.1	53.00	0	0.00	53.00	0.1	406	0.01%
2024/11/12	1	55.30	0	0.00	55.20	1	431	0.23%
2024/11/04	1	56.20	1	56.80	56.40	0	477	0.00%
2024/11/01	1	55.60	0	0.00	57.80	1	499	0.20%
2024/10/21	0	60.80	1	60.70	60.40	-1	606	-0.16%
2024/10/11	1	57.20	0	0.00	57.20	1	761	0.13%
2024/10/04	0	0.00	3	58.50	58.50	-3	949	-0.32%
2024/09/25	0	0.00	1	60.80	60.90	-1	1,223	-0.08%
2024/09/05	1	55.00	0	0.00	55.30	1	1,483	0.07%
2024/09/04	1	55.50	0	0.00	55.50	1	1,488	0.07%
2024/08/28	0	0.00	1.1	61.32	61.40	-1.1	1,508	-0.07%
2024/08/22	1	60.80	0	0.00	60.50	1	1,557	0.06%
2024/08/19	0.1	59.50	0	0.00	59.40	0.1	1,546	0.01%
2024/08/16	1	57.80	0	0.00	57.80	1	1,535	0.07%
2024/08/09	0	0.00	19	56.87	56.20	-19	1,563	-1.22%
2024/08/08	1	55.00	2	55.90	56.00	-1	1,562	-0.06%
2024/08/07	0	0.00	1	56.40	56.90	-1	1,561	-0.06%
2024/08/06	4	53.85	3	53.43	54.40	1	1,556	0.06%
2024/08/05	20	55.93	1	58.40	55.90	19	1,536	1.24%
2024/08/02	1	62.60	0	0.00	62.10	1	1,513	0.07%
2024/07/31	2	62.50	5	63.84	64.10	-3	1,492	-0.20%
2024/07/30	2	61.80	2	62.80	63.60	0	1,481	0.00%
2024/07/29	3	62.67	2	63.40	62.30	1	1,476	0.07%
2024/07/26	1	61.70	1	62.50	62.80	0	1,472	0.00%
2024/07/23	1	64.00	1	64.40	63.70	0	1,468	0.00%
2024/07/22	3	63.33	1	62.40	62.10	2	1,462	0.14%
2024/07/19	2	68.05	3	65.43	65.00	-1	1,465	-0.07%
2024/07/18	1	67.40	1	69.20	68.90	0	1,444	0.00%
2024/07/17	2	69.90	2	69.00	68.70	0	1,430	0.00%
2024/07/16	3	71.60	3	70.17	69.30	0	1,420	0.00%
2024/07/15	2	69.90	6	70.82	70.80	-4	1,408	-0.28%
2024/07/12	3	70.80	4	72.15	70.50	-1	1,492	-0.07%
2024/07/11	6	71.40	5	71.66	71.50	1	1,477	0.07%
2024/07/10	3	67.67	2	67.30	67.30	1	1,392	0.07%
2024/07/09	2	68.15	2	67.60	68.00	0	1,397	0.00%
2024/07/08	7.3	70.34	1	68.40	68.30	6.3	1,383	0.46%
2024/07/05	6	69.52	2	70.40	71.70	4	1,360	0.29%
2024/07/04	0	0.00	4	68.50	67.60	-4	1,314	-0.30%
2024/07/03	11	68.54	7	67.87	67.30	4	1,242	0.32%
2024/06/26	0	0.00	2	64.50	63.50	-2	1,260	-0.16%
2024/06/18	0	0.00	3	66.40	68.00	-3	1,255	-0.24%
2024/06/14	0	0.00	3	67.27	67.80	-3	1,216	-0.25%
2024/06/13	0	0.00	3	63.77	63.80	-3	1,145	-0.26%
2024/05/29	2	62.80	2	63.25	62.80	0	1,614	0.00%
2024/05/27	0	0.00	5	59.90	60.60	-5	1,568	-0.32%
2024/05/22	0	0.00	1	61.60	61.70	-1	1,560	-0.06%
2024/05/21	0	0.00	1	61.30	61.30	-1	1,563	-0.06%
2024/05/16	0	0.00	1	60.40	60.80	-1	1,536	-0.07%
2024/04/29	8	62.30	0	0.00	62.40	8	1,511	0.53%
2024/04/26	3	61.77	0	0.00	61.50	3	1,497	0.20%
2024/04/23	0	0.00	8	59.58	60.00	-8	1,455	-0.55%
2024/04/19	1	58.20	1	58.50	58.60	0	1,439	0.00%
2024/04/18	5	62.48	2	63.05	61.20	3	1,414	0.21%
2024/04/17	0	0.00	2	62.40	62.40	-2	1,307	-0.15%
2024/04/16	5	56.78	0	0.00	56.80	5	1,282	0.39%
2024/04/15	2	59.90	2	60.40	58.90	0	1,270	0.00%
2024/04/12	0	0.00	1	61.60	60.70	-1	1,255	-0.08%
2024/04/11	3	61.97	0	0.00	60.80	3	1,237	0.24%
2024/04/10	1	61.90	2	61.50	61.20	-1	1,215	-0.08%
2024/04/08	2	59.70	4	59.80	59.50	-2	1,171	-0.17%
2024/04/02	3	61.70	0	0.00	61.60	3	1,155	0.26%
2024/04/01	0	0.00	1	61.10	61.50	-1	1,133	-0.09%
2024/03/29	0	0.00	2	59.40	59.60	-2	1,052	-0.19%
2024/03/28	2	59.35	1	59.60	59.30	1	1,038	0.10%
2024/03/26	4	57.80	0	0.00	57.00	4	1,004	0.40%
2024/03/25	1	59.50	1	59.70	58.80	0	999	0.00%
2024/03/22	1	59.10	1	61.00	59.10	0	999	0.00%
2024/03/18	5	57.00	0	0.00	56.70	5	975	0.51%
2024/03/13	7	60.83	2.5	60.20	60.00	4.5	922	0.49%
2024/03/12	4.5	62.02	10	62.93	61.70	-5.5	861	-0.64%
2024/03/11	3	60.30	0	0.00	61.90	3	617	0.49%
2024/03/08	5	56.20	6	54.22	56.30	-1	509	-0.20%
2024/03/07	5	52.10	0	0.00	51.20	5	451	1.11%
2024/03/05	1	53.50	0	0.00	53.50	1	459	0.22%
2024/02/27	0	0.00	1	54.80	54.10	-1	462	-0.22%
2024/02/21	5	54.80	0	0.00	54.90	5	469	1.07%
2024/02/15	0	0.00	2	54.10	55.00	-2	464	-0.43%
2024/01/22	0	57.70	0	0.00	57.90	0	503	0.00%
2024/01/15	1	58.60	0	0.00	58.20	1	496	0.20%
2024/01/05	2	59.80	0	0.00	60.30	2	503	0.40%
2023/12/27	0	63.30	0	0.00	63.00	0	496	0.00%
2023/12/22	2	62.30	0	0.00	62.10	2	500	0.40%
2023/12/21	0	62.50	0	0.00	62.10	0	504	0.00%
2023/12/20	0	0.00	5	62.80	62.50	-5	501	-1.00%
2023/12/19	0.3	64.00	0	0.00	63.30	0.3	504	0.06%
2023/12/18	1	64.00	0	0.00	64.00	1	501	0.20%
2023/12/14	1	62.40	0	0.00	62.80	1	452	0.22%
2023/12/04	0	64.00	0	0.00	63.50	0	449	0.00%
2023/12/01	1	65.70	1	64.70	64.40	0	445	0.00%
2023/11/30	7	65.04	0	64.10	65.30	7	431	1.62%
2023/11/29	0	63.90	0	0.00	64.20	0	417	0.00%
2023/11/27	0.1	62.20	1	63.50	61.90	-1	412	-0.23%
2023/11/24	2	63.70	0	0.00	63.50	2	411	0.49%
2023/11/21	0	0.00	2.1	63.06	63.10	-2.1	401	-0.53%
2023/11/20	1	61.90	1	61.70	62.20	0	396	0.00%
2023/11/15	0	0.00	1	60.40	61.00	-1	392	-0.26%
2023/11/13	1	60.50	0	0.00	59.80	1	394	0.25%
2023/11/10	0.1	59.40	0	0.00	59.70	0.1	406	0.01%
2023/10/30	0	0.00	1	58.20	58.40	-1	418	-0.24%
2023/10/18	1	57.40	0	0.00	59.50	1	526	0.19%
2023/10/16	0	0.00	1	57.20	57.30	-1	557	-0.18%
2023/10/11	0	0.00	1	57.10	56.70	-1	673	-0.15%
2023/10/04	0.1	57.40	1	57.20	57.40	-0.9	989	-0.09%
2023/09/28	1	57.20	0	0.00	57.00	1	1,146	0.09%
2023/09/26	0	0.00	1	58.50	57.80	-1	1,160	-0.09%
2023/09/22	0.1	59.90	0	0.00	59.50	0.1	1,164	0.00%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/13	0	0.00	2	61.10	61.40	-2	1,165	-0.17%
2023/09/12	0	0.00	1	60.20	60.30	-1	1,173	-0.09%
2023/09/07	0	0.00	2	61.80	61.20	-2	1,224	-0.16%
2023/09/05	0	0.00	2	61.55	61.70	-2	1,231	-0.16%
2023/09/04	1	60.60	2	60.50	61.20	-1	1,236	-0.08%
2023/09/01	2.1	61.05	0	0.00	61.20	2.1	1,242	0.17%
2023/08/31	2	60.00	2	59.80	59.60	0	1,251	0.00%
2023/08/30	1	59.90	1	59.70	59.50	0	1,296	0.00%
2023/08/21	1	57.50	1	57.40	57.60	0	1,311	0.00%
2023/08/16	5	56.40	6	56.20	57.20	-1	1,308	-0.08%
2023/08/11	0	0.00	1	61.80	61.60	-1	1,277	-0.08%
2023/07/31	0	0.00	3	67.20	65.70	-3	1,234	-0.24%
2023/07/28	0	0.00	1	67.30	67.70	-1	1,223	-0.08%
2023/07/27	0	0.00	1	65.70	66.10	-1	1,206	-0.08%
2023/07/24	1	65.00	0	0.00	65.70	1	1,204	0.08%
2023/07/19	1	67.20	0	0.00	67.00	1	1,184	0.08%
2023/07/14	0	0.00	10	71.50	71.50	-10	1,150	-0.87%
2023/07/13	1	72.70	0	0.00	71.00	1	1,122	0.09%
2023/07/12	0	0.00	1	72.40	72.30	-1	1,078	-0.09%
2023/07/11	30	73.56	84	72.99	72.20	-54	1,012	-5.33%
2023/07/10	69	68.62	9	68.49	69.70	60	836	7.18%
2023/07/06	0	0.00	1	65.80	64.60	-1	722	-0.14%
2023/07/05	1	65.80	10	65.22	65.20	-9	692	-1.30%
2023/07/04	0	0.00	21	65.01	65.20	-21	679	-3.09%
2023/06/30	10	64.90	0	0.00	65.40	10	673	1.49%
2023/06/26	1	63.70	0	0.00	63.60	1	678	0.15%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/15	1	66.90	0	0.00	66.70	1	685	0.15%
2023/06/13	3	65.80	1	66.70	65.20	2	663	0.30%
2023/06/06	0	0.00	3	64.13	63.70	-3	663	-0.45%
2023/06/05	3	66.30	2	68.90	66.00	1	661	0.15%
2023/06/02	2	64.60	0	0.00	64.80	2	634	0.32%
2023/05/18	2	63.50	0	0.00	63.60	2	714	0.28%
2023/05/15	2	61.15	0	0.00	61.20	2	714	0.28%
2023/05/11	1	61.90	0	0.00	61.70	1	733	0.14%
2023/04/25	1	63.80	0	0.00	62.10	1	776	0.13%
2023/04/21	5.1	66.00	0	0.00	64.50	5.1	756	0.67%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/19	1.1	69.54	0	0.00	69.50	1.1	714	0.15%
2023/04/17	1	71.20	0	0.00	71.50	1	705	0.14%
2023/04/13	2.1	70.02	0	0.00	69.90	2.1	680	0.31%
2023/03/29	2	70.90	0	0.00	70.40	2	681	0.29%
2023/03/23	0.1	71.80	0	0.00	72.50	0.1	690	0.01%
2023/03/21	0	0.00	2	72.15	71.00	-2	689	-0.29%
2023/03/20	1	71.50	0	0.00	71.60	1	690	0.14%
2023/03/16	1	69.50	0	0.00	69.70	1	694	0.14%
2023/03/14	4	69.53	1	70.10	69.60	3	709	0.42%
2023/03/13	1	70.10	0	0.00	70.30	1	710	0.14%
2023/03/10	0.1	71.80	0	0.00	71.10	0.1	712	0.01%
2023/03/08	2	73.50	0	0.00	73.20	2	740	0.27%
2023/03/07	0	0.00	3	73.80	73.40	-3	738	-0.41%
2023/03/06	3	72.80	1	73.50	73.30	2	725	0.28%
2023/03/03	2.1	71.85	0	0.00	71.90	2.1	712	0.29%
2023/03/02	3	73.77	0	0.00	73.50	3	673	0.45%
2023/03/01	1	75.20	0	0.00	75.00	1	674	0.15%
2023/02/22	2	75.70	0	0.00	75.60	2	706	0.28%
2023/02/21	0	0.00	1	77.40	77.60	-1	720	-0.14%
2023/02/17	2	76.00	0	0.00	76.00	2	791	0.25%
2023/02/16	1	76.60	0	0.00	76.60	1	804	0.12%
2023/02/15	2.1	76.10	0	0.00	75.60	2.1	837	0.25%
2023/02/10	2	76.80	0	0.00	76.50	2	910	0.22%
2023/02/09	2	78.90	0	0.00	78.90	2	905	0.22%
2023/02/03	2	78.60	6	78.40	78.00	-4	937	-0.43%
2023/02/02	5	78.40	0	0.00	79.20	5	946	0.53%
2023/01/17	0	0.00	2	72.20	72.00	-2	953	-0.21%
2023/01/13	2	71.50	0	0.00	71.30	2	982	0.20%
2023/01/12	0	0.00	1	74.00	73.10	-1	993	-0.10%
2022/12/27	1	72.00	1	71.80	71.40	0	1,244	0.00%
2022/12/21	0	0.00	3	70.60	70.20	-3	1,418	-0.21%
2022/12/20	3	74.20	0	0.00	71.20	3	1,465	0.20%
2022/12/09	1	76.40	0	0.00	75.90	1	1,681	0.06%
2022/12/01	1	80.00	2	81.15	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	8	78.03	78.60	-8	1,930	-0.41%
2022/11/29	0.1	76.90	0	0.00	76.90	0.1	1,943	0.01%
2022/11/25	0	0.00	4	78.80	77.60	-4	1,990	-0.20%
2022/11/22	6	76.70	0	0.00	76.80	6	2,029	0.30%
2022/11/21	1	78.50	1	77.90	77.70	0	2,068	0.00%
2022/11/18	7	79.63	0	0.00	78.20	7	2,111	0.33%
2022/11/17	1	79.50	2	79.20	79.30	-1	2,151	-0.05%
2022/11/15	1	78.50	3	78.30	78.50	-2	2,266	-0.09%
2022/11/14	1	76.00	0	0.00	76.20	1	2,348	0.04%
2022/11/11	0.1	75.66	0	0.00	75.00	0.1	2,388	0.00%
2022/11/04	0	0.00	1	72.10	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	1	70.20	71.20	-1	2,386	-0.04%
2022/11/01	0	0.00	34	69.17	69.30	-34	2,398	-1.42%
2022/10/31	0	69.30	10	69.00	69.00	-10	2,399	-0.42%
2022/10/26	0	0.00	1	67.80	66.80	-1	2,395	-0.04%
2022/10/25	0	0.00	3	67.40	67.40	-3	2,395	-0.13%
2022/10/24	0	0.00	20	68.41	68.00	-20	2,407	-0.83%
2022/10/21	0	0.00	4	69.30	67.10	-4	2,408	-0.17%
2022/10/19	1	69.50	0	0.00	69.00	1	2,428	0.04%
2022/10/18	1	70.70	1	70.50	70.10	0	2,428	0.00%
2022/10/14	1	70.60	0	0.00	70.50	1	2,444	0.04%
2022/10/13	0	0.00	1	66.10	66.10	-1	2,491	-0.04%
2022/10/06	0	0.00	3	78.27	78.60	-3	2,518	-0.12%
2022/10/05	1.1	78.29	0	0.00	77.60	1.1	2,515	0.04%
2022/09/30	0	0.00	3	68.20	72.70	-3	2,521	-0.12%
2022/09/28	3	72.07	0	0.00	71.60	3	2,500	0.12%
2022/09/27	1	79.20	0	0.00	78.50	1	2,480	0.04%
2022/09/23	5	86.38	0	0.00	84.40	5	2,494	0.20%
2022/09/21	1	87.80	2	88.00	88.10	-1	2,433	-0.04%
2022/09/20	1	87.00	0	0.00	89.00	1	2,427	0.04%
2022/09/19	0	0.00	4	86.88	86.50	-4	2,432	-0.16%
2022/09/16	8	88.04	0	0.00	87.60	8	2,424	0.33%
2022/09/14	7	90.46	7	90.16	91.40	0	2,451	0.00%
2022/09/13	2	93.00	2	92.85	90.70	0	2,455	0.00%
2022/09/12	2	89.00	4	89.93	89.60	-2	2,384	-0.08%
2022/09/08	1	81.00	1	82.30	84.50	0	2,344	0.00%
2022/09/05	4	84.50	0	0.00	83.60	4	2,371	0.17%
2022/09/02	1	88.00	0	0.00	87.40	1	2,367	0.04%
2022/08/30	0	0.00	14	88.79	89.30	-14	2,390	-0.59%
2022/08/29	0	0.00	10	87.70	87.40	-10	2,394	-0.42%
2022/08/26	1	89.80	1	92.20	89.70	0	2,388	0.00%
2022/08/25	3	91.40	6	91.17	90.60	-3	2,380	-0.13%
2022/08/24	2	92.25	3	90.53	89.20	-1	2,369	-0.04%
2022/08/23	3	91.97	3	92.17	92.10	0	2,370	0.00%
2022/08/22	30	92.78	7	92.37	93.00	23	2,363	0.97%
2022/08/19	8	92.64	6	91.73	91.40	2	2,275	0.09%
2022/08/18	6	87.52	7	86.00	87.40	-1	2,164	-0.05%
2022/08/17	0.1	86.00	0	0.00	85.40	0.1	2,154	0.00%
2022/08/16	3	87.23	3	86.63	85.90	0	2,170	0.00%
2022/08/15	1	86.80	0	0.00	86.50	1	2,193	0.05%
2022/08/12	0	0.00	1	84.50	84.70	-1	2,209	-0.05%
2022/08/11	1	84.80	13	85.06	83.60	-12	2,261	-0.53%
2022/08/10	0	0.00	1	82.30	82.20	-1	2,329	-0.04%
2022/08/09	7	82.39	4	82.40	82.60	3	2,366	0.13%
2022/08/08	1	80.40	1	80.20	80.50	0	2,424	0.00%
2022/08/05	0	0.00	4	79.90	80.70	-4	2,519	-0.16%
2022/08/03	3.1	78.37	5	77.70	77.40	-1.9	2,654	-0.07%
2022/08/02	8	80.59	14	79.19	79.00	-6	2,716	-0.22%
2022/08/01	2	83.25	2	82.90	82.70	0	2,723	0.00%
2022/07/29	3	83.30	13	83.68	84.00	-10	2,740	-0.36%
2022/07/28	5	82.20	4	82.70	81.40	1	2,747	0.04%
2022/07/27	2	81.25	2	82.10	82.80	0	2,755	0.00%
2022/07/26	19	83.69	4	83.23	81.40	15	2,754	0.54%
2022/07/22	0	0.00	5	83.70	83.30	-5	2,765	-0.18%
2022/07/21	12	84.08	0	0.00	84.80	12	2,803	0.43%
2022/07/20	6	83.58	3	84.03	83.40	3	2,798	0.11%
2022/07/18	5	81.30	0	0.00	81.10	5	2,794	0.18%
2022/07/15	1	81.30	1	80.50	80.80	0	2,787	0.00%
2022/07/13	3.3	78.35	0	0.00	77.50	3.3	2,751	0.12%
2022/07/08	1	80.60	1	79.20	78.90	0	2,761	0.00%
2022/07/07	0	0.00	2	74.80	76.90	-2	2,740	-0.07%
2022/07/06	1	76.70	0	0.00	73.70	1	2,758	0.04%
2022/07/04	0.1	79.00	1	77.00	78.70	-0.9	2,789	-0.03%
2022/07/01	0.1	82.20	2	83.30	78.40	-1.9	2,792	-0.07%
2022/06/30	38.1	85.18	38	85.20	83.80	0.1	2,766	0.00%
2022/06/29	1	90.60	0	0.00	90.40	1	2,793	0.04%
2022/06/23	1.1	90.11	1	90.10	90.00	0.1	3,085	0.00%
2022/06/21	2	93.85	3	93.33	93.50	-1	3,596	-0.03%
2022/06/20	0	0.00	1	89.70	88.20	-1	3,649	-0.03%
2022/06/17	1	94.90	2	95.25	94.70	-1	3,686	-0.03%
2022/06/10	0	0.00	1	104.50	104.50	-1	5,689	-0.02%
2022/06/08	0	0.00	3	105.50	106.00	-3	6,001	-0.05%
2022/06/07	5	104.70	2	104.50	104.00	3	6,047	0.05%
2022/06/06	0	0.00	1	104.00	102.50	-1	6,039	-0.02%
2022/06/02	3	105.67	0	0.00	105.00	3	6,065	0.05%
2022/06/01	2	105.00	1	104.00	105.50	1	6,063	0.02%
2022/05/31	6	105.17	5	104.40	104.00	1	6,049	0.02%
2022/05/26	2	100.00	3	99.90	98.90	-1	6,030	-0.02%
2022/05/25	3	100.67	2	100.05	100.50	1	6,052	0.02%
2022/05/24	1	99.00	1	97.90	97.30	0	6,064	0.00%
2022/05/23	2	99.50	2	101.00	99.40	0	6,059	0.00%
2022/05/20	4	99.18	2	99.45	99.40	2	6,054	0.03%
2022/05/19	1	100.00	5	99.46	100.50	-4	6,052	-0.07%
2022/05/18	8	99.56	3	100.03	98.90	5	6,030	0.08%
2022/05/17	2	98.65	5	98.16	99.10	-3	5,948	-0.05%
2022/05/16	4	97.13	3	98.20	96.10	1	5,933	0.02%
2022/05/13	3	97.77	7	95.99	96.30	-4	5,885	-0.07%
2022/05/12	7	95.41	2	96.80	92.20	5	5,845	0.09%
2022/05/11	11	95.59	12	95.77	96.00	-1	5,884	-0.02%
2022/05/10	5	92.62	8	92.38	93.60	-3	5,851	-0.05%
2022/05/06	3	91.70	1	92.80	92.80	2	5,852	0.03%
2022/05/04	1	94.40	1	93.10	93.10	0	5,873	0.00%
2022/05/03	0	0.00	3	92.50	93.40	-3	5,882	-0.05%
2022/04/25	1	97.80	3	95.77	95.50	-2	5,911	-0.03%
2022/04/22	1	101.50	0	0.00	101.00	1	5,907	0.02%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	5	109.00	7	108.14	106.50	-2	6,020	-0.03%
2022/04/18	1	104.00	3	105.83	104.00	-2	6,072	-0.03%
2022/04/13	2	108.50	2	107.50	109.00	0	6,242	0.00%
2022/04/12	1	108.00	1	107.50	106.00	0	6,281	0.00%
2022/04/11	6	111.58	5	108.80	106.00	1	6,312	0.02%
2022/04/07	1	110.00	4	108.63	107.50	-3	6,321	-0.05%
2022/04/06	4	112.88	0	0.00	112.00	4	6,349	0.06%
2022/04/01	1	115.50	0	0.00	116.00	1	6,389	0.02%
2022/03/31	2	118.75	2	119.00	117.50	0	6,384	0.00%
2022/03/30	91	121.04	91	121.40	120.50	0	6,377	0.00%
2022/03/29	8	117.50	1	118.50	118.50	7	6,436	0.11%
2022/03/28	5	120.00	3	119.33	120.50	2	6,405	0.03%
2022/03/25	562	125.24	564.5	125.91	119.50	-2.5	6,349	-0.04%	大買/大賣/
2022/03/24	45	121.06	44	123.36	125.50	1	5,990	0.02%
2022/03/23	4	123.75	5	123.10	122.00	-1	6,054	-0.02%
2022/03/22	84	124.11	81	124.44	123.50	3	6,362	0.05%
2022/03/21	15	123.60	5	123.70	124.50	10	6,365	0.16%
2022/03/18	8	122.31	11	124.18	125.00	-3	6,294	-0.05%
2022/03/17	128	124.01	134.1	124.19	123.00	-6.1	6,183	-0.10%	大買/大賣/
2022/03/16	23.5	116.46	21	116.14	115.00	2.5	5,906	0.04%
2022/03/15	12	112.29	14	112.68	114.00	-2	5,459	-0.04%
2022/03/14	13	108.62	11	108.36	109.00	2	4,994	0.04%
2022/03/11	6	105.58	3	105.00	104.50	3	4,864	0.06%
2022/03/08	1	99.00	1	102.50	98.40	0	4,766	0.00%
2022/03/07	2	101.00	0	0.00	101.00	2	4,775	0.04%
2022/03/04	1	106.50	0	0.00	107.00	1	4,872	0.02%
2022/03/02	1	109.00	0	0.00	109.00	1	5,048	0.02%
2022/03/01	2	107.50	0	0.00	107.50	2	5,096	0.04%
2022/02/23	0.1	106.00	1	106.50	106.50	-0.9	6,668	-0.01%
2022/02/18	5	112.90	0	0.00	111.50	5	9,087	0.06%
2022/02/17	0.1	114.00	2	114.50	112.50	-1.9	9,524	-0.02%
2022/02/16	1	114.00	0	0.00	113.00	1	9,759	0.01%
2022/02/14	80	112.68	82	112.90	112.00	-2	9,922	-0.02%
2022/02/11	141.1	119.83	140	120.69	118.00	1.1	9,939	0.01%	大買/大賣/
2022/02/10	0.5	116.00	1	116.50	114.50	-0.5	9,912	-0.01%
2022/02/09	11	113.64	10	115.00	116.00	1	10,043	0.01%
2022/02/08	3	112.50	2	115.00	112.50	1	10,253	0.01%
2022/01/26	1.3	111.73	1	112.00	111.50	0.3	10,638	0.00%
2022/01/25	4	114.25	2	111.50	111.00	2	11,292	0.02%
2022/01/24	131	115.30	130	115.24	115.50	1	11,581	0.01%	大買/大賣/
2022/01/21	1	115.51	0	0.00	113.50	1	11,898	0.01%
2022/01/19	2	118.25	0	0.00	120.00	2	12,013	0.02%
2022/01/18	2	123.00	0	0.00	120.50	2	12,389	0.02%
2022/01/17	2	119.50	3	122.00	123.00	-1	12,488	-0.01%
2022/01/14	5	120.20	0	0.00	120.50	5	12,605	0.04%
2022/01/13	205	119.61	207.5	119.85	120.00	-2.5	12,797	-0.02%	大買/大賣/
2022/01/12	2	125.00	0	0.00	122.50	2	12,857	0.02%
2022/01/11	4	121.75	1	124.50	122.00	3	13,014	0.02%
2022/01/10	0	0.00	3	128.50	129.50	-3	13,107	-0.02%
2022/01/07	40.2	125.30	39	124.49	125.00	1.2	13,160	0.01%
2022/01/06	2	129.00	3.1	128.51	129.50	-1.1	13,123	-0.01%
2022/01/05	13	135.04	10.5	132.45	130.00	2.5	13,149	0.02%
2022/01/04	7	136.00	4	137.25	137.50	3	13,135	0.02%
2022/01/03	2	136.50	4	137.75	137.50	-2	13,183	-0.02%
2021/12/30	1	133.50	0	0.00	133.50	1	13,204	0.01%
2021/12/29	20	137.95	22	137.91	136.00	-2	13,255	-0.02%
2021/12/28	2	136.50	0	0.00	135.00	2	13,264	0.02%
2021/12/27	1	134.50	1	137.00	136.50	0	13,275	0.00%
2021/12/24	2	134.50	2	134.00	132.50	0	13,296	0.00%
2021/12/23	20	133.83	22	134.64	134.00	-2	13,322	-0.02%
2021/12/22	2	132.50	1	135.50	131.00	1	13,277	0.01%
2021/12/21	0	0.00	2	133.00	132.50	-2	13,353	-0.01%
2021/12/20	1	132.50	0	0.00	132.50	1	13,692	0.01%
2021/12/17	7	134.00	1	134.98	132.00	6	13,819	0.04%
2021/12/16	8.1	143.35	15	140.77	141.00	-7	14,213	-0.05%
2021/12/15	1	137.50	1	136.00	136.50	0	13,899	0.00%
2021/12/14	9	132.94	3	134.17	133.00	6	13,906	0.04%
2021/12/13	2	134.50	6	132.42	136.00	-4	13,784	-0.03%
2021/12/10	15	136.97	11.1	137.28	137.00	3.9	13,669	0.03%
2021/12/09	8	143.13	0	0.00	142.50	8	13,430	0.06%
2021/12/08	0	0.00	1	152.00	150.50	-1	13,402	-0.01%
2021/12/06	0	0.00	1	151.00	150.00	-1	13,556	-0.01%
2021/12/03	0	0.00	18	153.08	153.00	-18	13,616	-0.13%
2021/12/02	0	0.00	7	149.79	148.00	-7	13,592	-0.05%
2021/12/01	6	146.33	0	0.00	148.50	6	13,609	0.04%
2021/11/30	0	0.00	2	150.50	146.00	-2	13,653	-0.01%
2021/11/29	1	148.50	8	145.94	148.50	-7	13,839	-0.05%
2021/11/26	3	138.50	0	0.00	140.00	3	13,757	0.02%
2021/11/25	6	146.00	14	142.64	146.00	-8	13,765	-0.06%
2021/11/24	17	139.97	12.2	143.81	145.50	4.8	13,763	0.03%
2021/11/23	127	142.64	117	142.41	135.50	10	13,751	0.07%	大買/大賣/
2021/11/22	21.1	146.85	19	146.03	149.00	2.1	13,594	0.02%
2021/11/19	12	133.21	44	138.24	143.00	-32	12,777	-0.25%
2021/11/18	56.1	129.65	46	129.76	130.00	10.1	12,539	0.08%
2021/11/17	288	118.18	307	118.61	127.50	-19	11,358	-0.17%	大買/大賣/
2021/11/16	12	115.08	22	115.73	116.00	-10	10,703	-0.09%
2021/11/15	18	103.72	26	103.83	105.50	-8	10,283	-0.08%
2021/11/12	5	99.18	16	99.23	98.00	-11	10,110	-0.11%
2021/11/11	10	97.33	8	98.16	98.00	2	10,074	0.02%
2021/11/10	8	96.31	2	97.15	97.00	6	10,002	0.06%
2021/11/09	25	98.35	3	96.93	96.20	22	9,974	0.22%
2021/11/08	11.1	98.24	3	98.60	96.60	8.1	9,905	0.08%
2021/11/05	20	103.63	10	102.60	101.50	10	9,816	0.10%
2021/11/04	8	102.56	1	104.00	102.00	7	9,625	0.07%
2021/11/03	24	105.19	50	103.81	103.50	-26	9,584	-0.27%
2021/11/02	24	107.17	17	107.03	107.00	7	9,378	0.07%
2021/11/01	8	98.94	26	98.92	104.50	-18	8,770	-0.21%
2021/10/29	76	96.84	52	96.83	95.30	24	8,593	0.28%
2021/10/28	8	94.99	5	94.90	94.70	3	8,313	0.04%
2021/10/27	7	93.70	1	95.00	94.30	6	8,304	0.07%
2021/10/26	18	97.14	21	96.60	92.90	-3	8,334	-0.04%
2021/10/25	1	95.40	1	97.00	94.70	0	8,093	0.00%
2021/10/22	13	95.16	15	95.95	96.30	-2	8,230	-0.02%
2021/10/21	3	96.00	6	94.12	93.00	-3	8,367	-0.04%
2021/10/20	13	94.08	14	94.23	94.50	-1	8,523	-0.01%
2021/10/19	17	92.53	25	93.12	93.20	-8	8,626	-0.09%
2021/10/18	7	89.19	20	90.38	92.00	-13	8,907	-0.15%
2021/10/15	1	86.80	3	88.10	87.40	-2	9,479	-0.02%
2021/10/14	3	84.80	1	84.70	85.00	2	10,159	0.02%
2021/10/13	6	84.68	1	84.30	84.20	5	10,360	0.05%
2021/10/12	3	86.73	2	87.50	87.50	1	10,411	0.01%
2021/10/08	5	86.32	6	87.20	86.50	-1	10,592	-0.01%
2021/10/07	3	84.43	10	84.37	85.60	-7	10,742	-0.07%
2021/10/06	7	82.41	1	82.00	80.50	6	10,925	0.05%
2021/10/05	1	76.60	0	0.00	81.60	1	11,096	0.01%
2021/10/04	2	81.20	0	0.00	78.80	2	11,067	0.02%
2021/10/01	9.2	84.92	3	85.37	82.50	6.2	11,064	0.06%
2021/09/30	8	88.10	10	87.55	88.80	-2	11,233	-0.02%
2021/09/29	6	87.95	3	87.57	87.00	3	11,390	0.03%
2021/09/28	8	91.98	3	92.33	92.80	5	11,362	0.04%
2021/09/27	41	95.31	40	96.30	93.10	1	11,275	0.01%
2021/09/24	5	93.56	8	94.30	92.50	-3	10,931	-0.03%
2021/09/23	33	94.75	41	94.54	92.80	-8	10,775	-0.07%
2021/09/22	7	90.16	9	90.64	90.20	-2	10,249	-0.02%
2021/09/17	0	0.00	10	88.47	89.90	-10	10,192	-0.10%
2021/09/16	0	0.00	1	86.10	86.20	-1	10,137	-0.01%
2021/09/15	7	85.09	1	85.40	84.90	6	10,159	0.06%
2021/09/14	0	0.00	3	88.10	87.70	-3	10,194	-0.03%
2021/09/13	4	87.53	1	87.50	87.50	3	10,197	0.03%
2021/09/10	3	87.77	0	0.00	88.50	3	10,248	0.03%
2021/09/09	137	86.70	140	86.74	86.40	-3	10,371	-0.03%	大買/大賣/
2021/09/08	3	84.00	0	0.00	82.70	3	10,309	0.03%
2021/09/06	3	89.90	3	89.40	88.20	0	10,532	0.00%
2021/09/03	19	90.09	0	0.00	90.80	19	10,487	0.18%
2021/09/02	30	94.44	22	94.31	90.40	8	10,452	0.08%
2021/09/01	1	89.70	3	91.13	91.50	-2	10,169	-0.02%
2021/08/31	2	90.40	5	90.46	90.00	-3	10,126	-0.03%
2021/08/30	1	90.20	1	88.80	89.80	0	10,060	0.00%
2021/08/27	3	90.63	3	90.87	88.10	0	10,018	0.00%
2021/08/26	13	90.72	7	90.69	90.40	6	9,987	0.06%
2021/08/25	2	87.30	12	87.45	92.00	-10	9,599	-0.10%
2021/08/24	9	84.41	12	83.77	83.70	-3	9,484	-0.03%
2021/08/23	16	84.28	12	84.76	83.70	4	9,416	0.04%
2021/08/20	6	81.02	6	81.22	80.60	0	9,279	0.00%
2021/08/18	1	77.00	10	77.70	81.50	-9	9,166	-0.10%
2021/08/17	2	80.55	26	77.13	76.90	-24	9,205	-0.26%
2021/08/16	1	81.00	2	80.10	81.10	-1	9,155	-0.01%
2021/08/13	1	81.02	0	0.00	81.00	1	9,127	0.01%
2021/08/11	0	0.00	1	85.16	82.80	-1	9,120	-0.01%
2021/08/10	3	87.40	0	0.00	86.00	3	9,082	0.03%
2021/08/06	34	91.45	3	89.23	88.20	31	8,992	0.34%
2021/08/05	5	91.50	0	0.00	93.70	5	8,885	0.06%
2021/08/04	4	93.45	7	93.80	92.20	-3	8,890	-0.03%
2021/08/03	5	91.30	5	94.50	91.80	0	8,790	0.00%
2021/08/02	0	0.00	1	93.50	93.00	-1	8,720	-0.01%
2021/07/30	11	93.91	8	94.41	91.10	3	8,671	0.03%
2021/07/29	8	92.00	5	93.32	94.10	3	8,570	0.04%
2021/07/27	3	103.50	27.4	100.11	98.60	-24.4	8,277	-0.29%
2021/07/26	50.4	105.32	23	101.80	105.00	27.4	8,030	0.34%
2021/07/23	22	98.20	35	98.67	97.80	-13	7,672	-0.17%
2021/07/22	57	102.84	61	100.24	101.00	-4	7,498	-0.05%
2021/07/21	43	97.78	24	98.24	100.50	19	7,086	0.27%
2021/07/20	50	94.76	29.6	94.77	91.50	20.4	6,461	0.32%
2021/07/19	0	0.00	7	86.83	91.00	-7	5,924	-0.12%
2021/07/16	13	83.42	15	84.11	82.80	-2	5,879	-0.03%
2021/07/15	27	83.13	19	83.35	84.50	8	6,380	0.13%
2021/07/14	10	84.81	31	84.65	85.70	-21	6,458	-0.33%
2021/07/13	12.5	85.10	7	83.84	80.50	5.5	6,213	0.09%
2021/07/12	1	79.80	9	82.10	82.50	-8	5,940	-0.13%
2021/07/09	3	78.43	8	78.79	78.50	-5	5,701	-0.09%
2021/07/08	4	79.43	16	78.35	77.70	-12	5,690	-0.21%
2021/07/07	8	78.46	21	79.57	79.30	-13	5,696	-0.23%
2021/07/06	13	77.32	13	77.96	77.70	0	5,513	0.00%
2021/07/05	3	74.03	5	74.52	74.90	-2	5,407	-0.04%
2021/07/02	1	71.30	0	0.00	71.30	1	5,566	0.02%
2021/07/01	4	70.80	0	0.00	69.90	4	5,730	0.07%
2021/06/30	2	72.30	2	72.40	72.00	0	5,975	0.00%
2021/06/29	5	74.08	5	74.40	73.00	0	5,962	0.00%
2021/06/28	2	71.90	3	72.83	72.80	-1	5,898	-0.02%
2021/06/25	1	74.00	2	73.90	72.70	-1	5,915	-0.02%
2021/06/24	7	73.47	7	74.30	73.30	0	5,910	0.00%
2021/06/23	0	0.00	4	73.83	73.70	-4	5,868	-0.07%
2021/06/22	5	72.70	19	73.55	71.60	-14	5,799	-0.24%
2021/06/21	4	73.00	32	73.79	72.00	-28	5,770	-0.49%
2021/06/18	35	75.22	15	75.41	75.20	20	5,731	0.35%
2021/06/17	5	73.06	2	72.45	72.70	3	5,617	0.05%
2021/06/16	6	71.58	2	72.75	71.30	4	5,565	0.07%
2021/06/15	44	70.41	18	72.53	72.90	26	5,439	0.48%
2021/06/11	4	67.70	4	67.85	67.70	0	5,204	0.00%
2021/06/10	4	67.68	3	68.03	67.20	1	5,203	0.02%
2021/06/09	1	67.60	3	67.07	66.70	-2	5,152	-0.04%
2021/06/08	3	67.87	0	0.00	66.50	3	5,133	0.06%
2021/06/07	1	66.70	0	0.00	66.50	1	5,112	0.02%
2021/06/04	5	67.20	5	67.64	66.50	0	5,091	0.00%
2021/06/03	6	67.97	9	68.56	68.10	-3	5,064	-0.06%
2021/06/02	6	67.85	3	68.20	66.80	3	4,966	0.06%
2021/06/01	4	67.83	8	68.06	68.40	-4	4,934	-0.08%
2021/05/31	5	67.08	2	67.50	66.90	3	4,915	0.06%
2021/05/28	7	67.31	1	68.00	66.90	6	4,890	0.12%
2021/05/27	1	66.20	1	66.60	66.60	0	4,853	0.00%
2021/05/26	16	67.26	11	64.87	66.00	5	4,831	0.10%
2021/05/25	4	67.08	2	68.15	66.30	2	4,791	0.04%
2021/05/20	0	0.00	2	62.55	61.80	-2	4,827	-0.04%
2021/05/19	0	0.00	1	62.30	61.80	-1	4,823	-0.02%
2021/05/18	2	56.40	4	59.23	60.10	-2	4,801	-0.04%
2021/05/17	3	56.03	2	55.80	54.80	1	4,787	0.02%
2021/05/14	1	61.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	3	60.27	2	59.80	60.10	1	4,732	0.02%
2021/05/12	8	60.45	4	60.45	60.00	4	4,707	0.08%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	0	0.00	1	70.60	71.90	-1	4,657	-0.02%
2021/05/06	1	69.50	0	0.00	68.60	1	4,665	0.02%
2021/05/05	1	69.00	0	0.00	68.50	1	4,689	0.02%
2021/05/04	2	74.55	5	71.80	71.90	-3	4,678	-0.06%
2021/05/03	1	76.00	0	0.00	74.40	1	4,637	0.02%
2021/04/29	2	79.00	1	78.50	78.50	1	4,632	0.02%
2021/04/28	1	79.80	0	0.00	79.50	1	4,665	0.02%
2021/04/27	2	80.35	0	0.00	79.80	2	4,711	0.04%
2021/04/26	4	82.73	2	82.90	82.20	2	4,781	0.04%
2021/04/23	3	82.27	2	83.25	82.50	1	4,805	0.02%
2021/04/22	8	83.00	11	82.38	78.50	-3	4,807	-0.06%
2021/04/21	33	86.11	36	86.82	84.00	-3	5,265	-0.06%
2021/04/20	27	79.64	21	81.90	82.80	6	4,952	0.12%
2021/04/19	0	0.00	2	74.50	75.30	-2	4,723	-0.04%
2021/04/15	1	74.30	1	74.50	74.40	0	4,790	0.00%
2021/04/14	3	74.87	7	75.26	74.10	-4	4,808	-0.08%
2021/04/13	11	78.18	12	76.80	76.00	-1	4,802	-0.02%
2021/04/12	5	76.64	0	0.00	75.40	5	4,769	0.10%
2021/04/09	24	78.80	25	78.52	78.00	-1	4,752	-0.02%
2021/04/08	17	80.24	23	79.62	80.00	-6	4,656	-0.13%
2021/04/07	28	78.57	17	77.38	77.30	11	4,438	0.25%
2021/04/06	25	75.89	19	75.81	77.60	6	4,318	0.14%
2021/04/01	1	71.20	1	72.50	71.20	0	4,117	0.00%
2021/03/31	3	72.00	1	71.30	71.10	2	4,134	0.05%
2021/03/30	0	0.00	2	71.95	72.40	-2	4,161	-0.05%
2021/03/29	1	71.60	1	71.60	71.40	0	4,201	0.00%
2021/03/26	1	70.60	1	70.20	70.40	0	4,233	0.00%
2021/03/25	1	71.10	1	70.20	70.30	0	4,248	0.00%
2021/03/23	0	0.00	1	73.00	71.00	-1	4,278	-0.02%
2021/03/22	3	71.93	10	72.09	72.00	-7	4,235	-0.17%
2021/03/17	0	68.90	0	0.00	68.90	0	4,339	0.00%
2021/03/16	1	70.80	1	70.80	70.00	0	4,629	0.00%
2021/03/15	0	0.00	3	70.10	70.00	-3	4,990	-0.06%
2021/03/12	4	70.08	5	69.70	70.00	-1	5,031	-0.02%
2021/03/11	6	69.10	2	69.25	69.40	4	5,068	0.08%
2021/03/10	1	67.70	0	0.00	67.40	1	5,110	0.02%
2021/03/09	0	0.00	3	67.00	67.10	-3	5,373	-0.06%
2021/03/08	1	68.80	0	0.00	67.30	1	5,405	0.02%
2021/03/05	5	68.10	0	0.00	67.70	5	5,455	0.09%
2021/03/04	1	68.40	0	0.00	68.30	1	5,610	0.02%
2021/03/03	5	68.60	5	67.90	69.40	0	5,613	0.00%
2021/02/26	1	70.10	1	70.50	70.00	0	5,646	0.00%
2021/02/25	1	70.90	1	71.20	71.10	0	5,736	0.00%
2021/02/24	5	72.22	0	0.00	71.50	5	5,746	0.09%
2021/02/23	1	72.50	3.1	72.31	72.50	-2.1	5,822	-0.04%
2021/02/22	3	74.23	1	75.00	73.90	2	5,782	0.03%
2021/02/19	4	70.30	2	71.05	71.40	2	5,670	0.04%
2021/02/18	3	70.27	2	70.55	70.30	1	5,686	0.02%
2021/02/05	2	66.40	1	67.50	66.50	1	5,664	0.02%
2021/02/03	2	67.60	0	0.00	66.70	2	5,657	0.04%
2021/02/01	0	0.00	1	66.00	66.30	-1	5,639	-0.02%
2021/01/29	2	68.65	0.3	69.20	67.40	1.8	5,620	0.03%
2021/01/28	2	69.55	1	69.80	69.50	1	5,595	0.02%
2021/01/27	0	0.00	1	71.80	71.60	-1	5,570	-0.02%
2021/01/25	1	70.30	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.90	2	71.55	72.00	-1	5,470	-0.02%
2021/01/21	5	71.26	3	72.03	71.30	2	5,449	0.04%
2021/01/20	0	0.00	9.1	74.66	72.70	-9.1	5,396	-0.17%
2021/01/19	5	78.84	15	79.69	76.70	-10	5,306	-0.19%
2021/01/18	15	79.17	14	78.41	79.20	1	5,183	0.02%
2021/01/15	7	79.24	5	79.54	77.70	2	5,047	0.04%
2021/01/14	28	79.36	27	79.54	79.10	1	4,829	0.02%
2021/01/13	0	0.00	15	76.51	77.60	-15	4,145	-0.36%
2021/01/12	1	72.60	1	73.00	70.60	0	3,834	0.00%
2021/01/11	0.4	72.17	1	73.20	72.10	-0.7	3,737	-0.02%
2021/01/08	3	68.97	1	69.10	69.90	2	3,682	0.05%
2021/01/07	2	69.25	1	69.50	69.50	1	3,726	0.03%
2021/01/06	0.6	69.50	13	68.89	69.10	-12.4	3,722	-0.33%
2021/01/05	0.4	71.10	0	0.00	71.10	0.4	3,724	0.01%
2021/01/04	2	72.60	1	72.00	72.60	1	3,705	0.03%
2020/12/31	0	0.00	3	71.70	71.10	-3	3,665	-0.08%
2020/12/30	3	72.57	0	0.00	71.80	3	3,652	0.08%
2020/12/29	8	72.98	9	74.12	72.70	-1	3,628	-0.03%
2020/12/28	5	72.98	1	72.60	72.80	4	3,554	0.11%
2020/12/24	7	71.26	3	71.50	71.50	4	3,502	0.11%
2020/12/23	5	70.10	6	71.82	71.70	-1	3,515	-0.03%
2020/12/22	2	69.75	4	71.10	69.00	-2	3,498	-0.06%
2020/12/21	3	70.10	1	69.20	70.00	2	3,500	0.06%
2020/12/18	1	71.00	0	0.00	70.90	1	3,502	0.03%
2020/12/17	3	70.63	3	70.50	70.10	0	3,506	0.00%
2020/12/16	1	71.70	0	0.00	71.30	1	3,494	0.03%
2020/12/15	1	71.60	1	71.70	70.80	0	3,520	0.00%
2020/12/14	2	74.40	0	0.00	73.70	2	3,552	0.06%
2020/12/11	14	73.59	22	74.20	72.50	-8	3,578	-0.22%
2020/12/10	20	75.34	17	75.56	75.00	3	3,479	0.09%
2020/12/09	13	72.51	11	72.76	74.70	2	3,188	0.06%
2020/12/08	3	69.07	3	68.77	69.00	0	2,814	0.00%
2020/12/07	7	68.83	1	69.20	68.00	6	2,787	0.22%
2020/12/04	1	67.70	5	68.14	67.60	-4	2,766	-0.14%
2020/12/03	33	69.25	22	68.77	68.00	11	2,749	0.40%
2020/12/02	0	0.00	1	67.10	67.20	-1	2,673	-0.04%
2020/12/01	2	67.40	1	68.60	67.00	1	2,705	0.04%
2020/11/30	3	68.47	18	68.75	67.10	-15	2,687	-0.56%
2020/11/26	10	64.90	5	65.00	65.60	5	2,578	0.19%
2020/11/25	1	64.60	1	65.50	64.50	0	2,596	0.00%
2020/11/24	6	66.62	7	67.21	65.70	-1	2,682	-0.04%
2020/11/23	3	64.43	1	64.30	64.70	2	2,693	0.07%
2020/11/20	0	0.00	2	64.15	64.40	-2	2,731	-0.07%
2020/11/19	2	61.50	4	61.93	61.40	-2	2,707	-0.07%
2020/11/18	8	62.18	7	61.89	61.80	1	2,782	0.04%
2020/11/16	13	61.70	14	61.76	61.90	-1	3,287	-0.03%
2020/11/13	2	60.00	2	60.60	60.40	0	3,650	0.00%
2020/11/12	2	61.30	0	0.00	60.70	2	3,945	0.05%
2020/11/10	0	0.00	2	61.10	60.10	-2	4,085	-0.05%
2020/11/06	0	0.00	4	60.90	60.60	-4	4,150	-0.10%
2020/11/05	1	60.90	0	0.00	60.90	1	4,243	0.02%
2020/11/03	0	0.00	1	61.00	60.90	-1	4,355	-0.02%
2020/11/02	4	59.15	3	59.40	59.10	1	4,391	0.02%
2020/10/30	2	60.65	2	61.00	59.70	0	4,468	0.00%
2020/10/29	5	61.12	5	60.18	61.20	0	4,725	0.00%
2020/10/27	5	62.30	5	62.14	62.30	0	4,860	0.00%
2020/10/26	1	64.00	1	63.80	62.80	0	4,929	0.00%
2020/10/22	16	65.09	16	64.39	64.00	0	5,080	0.00%
2020/10/21	5	64.90	5	64.10	64.20	0	5,093	0.00%
2020/10/20	12	65.00	12	64.55	64.40	0	5,173	0.00%
2020/10/15	30	66.12	17	66.48	66.30	13	5,756	0.23%
2020/10/14	14	64.52	85	64.48	64.50	-71	5,715	-1.24%
2020/10/13	20	63.85	20	64.03	64.00	0	5,762	0.00%
2020/10/12	5	65.80	5	65.10	64.90	0	5,786	0.00%
2020/10/08	11	67.61	1	66.90	66.70	10	5,820	0.17%
2020/10/07	9	67.13	5	67.48	67.40	4	5,892	0.07%
2020/10/06	15	67.33	9	66.60	66.50	6	6,016	0.10%
2020/10/05	2	66.90	0	0.00	66.70	2	6,088	0.03%
2020/09/30	4	66.13	9	65.99	66.60	-5	6,179	-0.08%
2020/09/29	7	65.30	5	66.60	66.80	2	6,221	0.03%
2020/09/28	2	64.50	0	0.00	64.70	2	6,299	0.03%
2020/09/25	8	67.51	20	65.18	65.00	-12	6,398	-0.19%
2020/09/24	20	68.58	20	67.88	67.60	0	6,612	0.00%
2020/09/23	2	69.30	0	0.00	69.60	2	6,584	0.03%
2020/09/22	2	69.75	1	70.70	70.30	1	6,623	0.02%
2020/09/21	0	0.00	1	70.20	69.70	-1	6,606	-0.02%
2020/09/18	4	72.25	4	72.20	71.60	0	6,614	0.00%
2020/09/17	7	71.36	15	71.83	72.70	-8	6,610	-0.12%
2020/09/16	19	71.35	15	71.90	70.90	4	6,574	0.06%
2020/09/15	5	70.52	2	70.55	70.20	3	6,578	0.05%
2020/09/11	0	0.00	10	68.70	69.20	-10	6,820	-0.15%
2020/09/10	2	69.35	11	69.04	68.60	-9	6,866	-0.13%
2020/09/09	0	0.00	1	69.50	69.50	-1	6,968	-0.01%
2020/09/07	9	71.88	8	69.96	69.20	1	7,134	0.01%
2020/09/04	1	67.90	0	0.00	70.30	1	7,125	0.01%
2020/09/03	3	70.87	1.2	69.47	69.40	1.8	7,190	0.02%
2020/09/02	0	0.00	3	70.20	70.30	-3	7,253	-0.04%
2020/09/01	5	68.84	2	68.55	68.90	3	7,333	0.04%
2020/08/31	2	70.40	0	0.00	69.20	2	7,431	0.03%
2020/08/28	3.1	70.73	1	72.00	70.00	2.1	7,943	0.03%
2020/08/27	13	71.82	2	71.75	71.80	11	7,937	0.14%
2020/08/26	1	71.40	2	71.15	71.30	-1	7,961	-0.01%
2020/08/25	1	69.30	51	68.81	69.50	-50	8,035	-0.62%
2020/08/24	2	69.00	6	68.42	69.20	-4	8,157	-0.05%
2020/08/21	6	68.23	7	67.96	69.70	-1	8,266	-0.01%
2020/08/20	56	70.98	21	69.60	68.80	35	8,231	0.43%
2020/08/19	26	75.05	19.1	75.05	76.40	6.9	8,499	0.08%
2020/08/18	9.2	73.20	9.1	73.57	72.60	0.1	8,464	0.00%
2020/08/17	1	71.30	4	71.60	71.50	-3	8,361	-0.04%
2020/08/14	0	0.00	1	68.30	68.60	-1	8,597	-0.01%
2020/08/13	2	68.15	1	67.90	67.70	1	8,946	0.01%
2020/08/12	11	68.10	12	68.37	68.10	-1	9,075	-0.01%
2020/08/11	2	70.50	9	69.17	68.60	-7	9,274	-0.08%
2020/08/10	32	71.58	39	71.07	69.80	-7	9,375	-0.07%
2020/08/07	14	70.99	13	70.85	70.60	1	9,557	0.01%
2020/08/06	21	71.22	11	70.78	70.50	10	9,961	0.10%
2020/08/05	19	72.23	26	71.19	70.90	-7	10,009	-0.07%
2020/08/04	22	74.11	32	73.19	72.50	-10	10,068	-0.10%
2020/08/03	20	72.85	14	72.53	73.90	6	9,941	0.06%
2020/07/31	9	72.11	12	72.51	71.60	-3	9,897	-0.03%
2020/07/30	16	71.72	3	71.77	71.80	13	9,892	0.13%
2020/07/29	3	69.33	0	0.00	69.70	3	9,875	0.03%
2020/07/28	4	71.68	3	71.77	68.90	1	9,883	0.01%
2020/07/27	1	70.00	1	71.00	70.30	0	9,853	0.00%
2020/07/24	3	70.87	0	0.00	69.40	3	9,833	0.03%
2020/07/23	17	73.32	9	72.42	72.10	8	9,794	0.08%
2020/07/22	26	73.11	31	72.74	72.20	-5	9,635	-0.05%
2020/07/21	2	71.60	2	71.80	71.90	0	9,399	0.00%
2020/07/17	1	69.20	5	68.12	67.60	-4	9,294	-0.04%
2020/07/16	0	0.00	1	70.20	70.30	-1	9,320	-0.01%
2020/07/14	4	71.18	4	71.78	70.20	0	9,360	0.00%
2020/07/13	5	71.48	7	72.27	71.10	-2	9,417	-0.02%
2020/07/10	1	68.90	2	70.55	68.50	-1	9,488	-0.01%
2020/07/09	4	72.55	8	73.08	72.20	-4	9,451	-0.04%
2020/07/08	2	70.75	3	71.63	71.40	-1	9,409	-0.01%
2020/07/07	15	70.73	37	71.73	69.40	-22	9,378	-0.23%
2020/07/06	18	73.98	7	74.47	74.00	11	9,319	0.12%
2020/07/03	15	72.31	11	72.90	73.50	4	9,301	0.04%
2020/07/02	1	69.30	9	68.72	69.30	-8	9,087	-0.09%
2020/07/01	1	68.90	2	68.70	68.40	-1	9,123	-0.01%
2020/06/30	2	67.30	1	67.20	67.30	1	9,107	0.01%
2020/06/29	2	66.75	0	0.00	66.40	2	9,170	0.02%
2020/06/24	0	0.00	1	68.50	67.80	-1	9,205	-0.01%
2020/06/23	2	68.20	4	67.93	68.10	-2	9,247	-0.02%
2020/06/22	4	67.83	17	67.16	67.20	-13	9,265	-0.14%
2020/06/19	29	70.69	5	71.98	69.50	24	9,296	0.26%
2020/06/18	3	68.10	4	68.20	68.30	-1	9,153	-0.01%
2020/06/17	4	67.38	1	67.30	67.40	3	9,210	0.03%
2020/06/16	2	67.95	5	68.44	68.60	-3	9,343	-0.03%
2020/06/15	3	67.10	112	68.08	65.70	-109	9,550	-1.14%	大賣/鉅額交易
2020/06/12	2	67.45	7	67.17	68.70	-5	9,814	-0.05%
2020/06/11	15	72.07	57	72.15	70.00	-42	10,020	-0.42%
2020/06/10	6	72.45	8	73.05	71.60	-2	10,045	-0.02%
2020/06/09	3	74.60	1	73.50	73.60	2	10,142	0.02%
2020/06/08	10	75.90	7	76.00	75.30	3	10,336	0.03%
2020/06/05	5	75.90	3	75.07	75.90	2	10,545	0.02%
2020/06/04	30	76.09	16	75.73	74.90	14	10,688	0.13%
2020/06/03	8	71.13	110	70.86	71.80	-102	10,240	-1.00%	大賣/鉅額交易
2020/06/02	8	71.31	8	70.68	70.80	0	10,227	0.00%
2020/06/01	9	71.17	14	70.99	70.30	-5	10,262	-0.05%
2020/05/29	78	68.81	13	68.85	69.50	65	10,258	0.63%
2020/05/28	11	69.70	10	69.14	68.30	1	10,302	0.01%
2020/05/27	30	70.34	25	70.37	70.90	5	10,399	0.05%
2020/05/26	29	70.42	103	72.13	68.60	-74	10,187	-0.73%	大賣/
2020/05/25	27	70.03	122	69.06	71.00	-95	9,764	-0.97%	大賣/
2020/05/22	7	64.53	9	64.48	64.60	-2	9,468	-0.02%
2020/05/21	15	63.15	49	62.94	64.00	-34	9,354	-0.36%
2020/05/20	60	60.96	25	60.34	61.40	35	9,196	0.38%
2020/05/19	19	57.95	21	57.90	57.50	-2	8,876	-0.02%
2020/05/18	13	58.05	12	58.69	57.00	1	8,817	0.01%
2020/05/15	12	58.10	6	56.92	59.00	6	8,657	0.07%
2020/05/14	71	56.56	13	56.48	56.20	58	8,646	0.67%
2020/05/13	8	56.28	23	56.67	57.90	-15	8,419	-0.18%
2020/05/12	5	52.32	2	52.70	52.70	3	8,003	0.04%
2020/05/11	6	53.88	4	53.75	53.70	2	7,951	0.03%
2020/05/08	20	52.90	2	52.80	52.20	18	7,818	0.23%
2020/05/07	6	51.50	2	52.10	52.10	4	7,687	0.05%
2020/05/06	6	51.05	0	0.00	50.50	6	7,635	0.08%
2020/05/05	10	51.50	2	51.75	51.60	8	7,574	0.11%
2020/05/04	1	50.90	0	0.00	50.70	1	7,541	0.01%
2020/04/30	4	51.88	4	52.18	51.80	0	7,521	0.00%
2020/04/28	3	50.60	2	50.90	50.50	1	7,456	0.01%
2020/04/27	0	0.00	1	50.00	50.20	-1	7,466	-0.01%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/23	0	0.00	2	49.75	49.45	-2	7,422	-0.03%
2020/04/22	3	49.22	0	0.00	49.35	3	7,408	0.04%
2020/04/21	2	50.50	2	50.70	49.05	0	7,432	0.00%
2020/04/20	4	50.95	0	0.00	51.00	4	7,380	0.05%
2020/04/17	4	52.60	8	52.90	51.50	-4	7,357	-0.05%
2020/04/16	10	53.74	62	53.20	52.80	-52	7,254	-0.72%
2020/04/15	7	53.11	28	53.45	52.90	-21	7,124	-0.29%
2020/04/14	1	51.00	7	51.27	50.90	-6	6,927	-0.09%
2020/04/13	4	50.20	4	51.40	50.20	0	6,903	0.00%
2020/04/10	3	50.87	1	50.90	50.80	2	6,877	0.03%
2020/04/09	18	51.50	0	0.00	51.00	18	6,942	0.26%
2020/04/08	40	52.30	5	51.70	52.20	35	6,922	0.51%
2020/04/07	31	49.99	1	49.95	49.75	30	6,806	0.44%
2020/04/06	3	49.45	2	49.48	49.60	1	6,750	0.01%
2020/04/01	1	49.05	2	49.05	49.10	-1	6,723	-0.01%
2020/03/31	2	49.65	5	49.16	48.80	-3	6,707	-0.04%
2020/03/27	11	48.83	14	48.33	47.10	-3	6,684	-0.04%
2020/03/26	2	47.95	25	47.10	48.15	-23	6,617	-0.35%
2020/03/25	26	47.55	2	48.35	47.70	24	6,560	0.37%
2020/03/24	36	45.75	36	45.94	45.80	0	6,468	0.00%
2020/03/23	14	44.52	30	44.19	43.35	-16	6,597	-0.24%
2020/03/20	15	48.77	8	48.97	47.65	7	6,546	0.11%
2020/03/19	16	47.91	29	47.39	45.85	-13	6,402	-0.20%
2020/03/18	24	53.45	15	53.72	50.90	9	6,097	0.15%
2020/03/17	1	49.50	9	52.01	52.00	-8	5,771	-0.14%
2020/03/16	13	52.28	11	49.82	49.50	2	5,472	0.04%
2020/03/13	29	47.05	26	50.74	51.90	3	5,321	0.06%
2020/03/12	10	52.37	11	51.65	51.00	-1	5,108	-0.02%
2020/03/11	17	54.72	21	55.39	54.20	-4	4,842	-0.08%
2020/03/10	16	54.90	10	53.15	55.60	6	4,604	0.13%
2020/03/09	3	51.00	2	51.85	50.60	1	4,417	0.02%
2020/03/06	3	54.37	5	55.06	53.50	-2	4,321	-0.05%
2020/03/05	35	55.88	34	56.40	55.60	1	4,246	0.02%
2020/03/04	4	54.95	0	0.00	55.90	4	4,081	0.10%
2020/03/03	24	54.50	7	55.07	54.10	17	3,938	0.43%
2020/03/02	23	53.85	38	54.11	54.80	-15	3,701	-0.41%
2020/02/27	1	50.60	2	51.55	49.85	-1	3,438	-0.03%
2020/02/26	3	52.50	0	0.00	52.30	3	3,371	0.09%
2020/02/25	19	52.60	21	52.34	53.00	-2	3,290	-0.06%
2020/02/24	4	53.20	9	53.08	53.20	-5	3,258	-0.15%
2020/02/21	44	53.81	33	52.90	52.90	11	3,194	0.34%
2020/02/20	22	51.91	23	52.08	51.90	-1	3,013	-0.03%
2020/02/19	1	52.40	3	52.30	52.10	-2	2,962	-0.07%
2020/02/17	6	51.97	13	51.67	52.20	-7	2,804	-0.25%
2020/02/14	1	48.60	0	0.00	48.70	1	2,629	0.04%
2020/02/11	0	0.00	3	46.47	46.50	-3	2,683	-0.11%
2020/02/10	2	45.15	0	0.00	45.95	2	2,741	0.07%
2020/02/07	1	46.00	0	0.00	45.50	1	2,785	0.04%
2020/02/06	3	46.53	4	46.33	46.25	-1	2,846	-0.04%
2020/02/05	4	46.21	0	0.00	45.30	4	2,874	0.14%
2020/02/04	3	44.92	2	45.10	45.25	1	2,921	0.03%
2020/02/03	3	43.18	5	42.62	44.00	-2	3,018	-0.07%
2020/01/31	5	47.04	7	46.00	46.90	-2	3,056	-0.07%
2020/01/30	1	46.85	0	0.00	46.75	1	3,309	0.03%
2020/01/20	1	51.90	0	0.00	51.90	1	3,464	0.03%
2020/01/16	1	53.20	0	0.00	52.70	1	3,956	0.03%
2020/01/15	4	53.13	3	53.53	53.00	1	4,213	0.02%
2020/01/14	11	52.15	15	52.28	52.40	-4	4,296	-0.09%
2020/01/09	1	50.90	0	0.00	50.50	1	4,607	0.02%
2020/01/07	2	51.55	0	0.00	50.40	2	4,843	0.04%
2020/01/06	2	51.85	1	51.80	51.50	1	4,957	0.02%
2020/01/03	6	54.23	2	54.40	53.10	4	4,942	0.08%
2020/01/02	0	0.00	3	54.50	54.50	-3	4,868	-0.06%
2019/12/27	3	54.30	0	0.00	54.20	3	4,815	0.06%
2019/12/26	1	53.60	0	0.00	53.70	1	4,774	0.02%
2019/12/25	3	54.13	13	53.85	53.90	-10	4,763	-0.21%
2019/12/24	1	52.30	5	52.20	52.10	-4	4,668	-0.09%
2019/12/23	1	53.30	1	53.20	52.70	0	4,692	0.00%
2019/12/20	3	53.67	12	53.66	53.00	-9	4,704	-0.19%
2019/12/19	3	53.20	1	53.70	53.10	2	4,745	0.04%
2019/12/18	13	53.92	18	54.61	54.50	-5	4,752	-0.11%
2019/12/17	3	52.97	2	53.00	53.40	1	4,549	0.02%
2019/12/16	1	51.30	8	51.83	52.30	-7	4,595	-0.15%
2019/12/13	5	50.64	3	50.73	50.50	2	4,598	0.04%
2019/12/12	1	51.90	7	52.41	51.40	-6	4,644	-0.13%
2019/12/11	9	52.09	0	0.00	51.60	9	4,608	0.20%
2019/12/10	5	52.30	5	52.30	52.50	0	4,604	0.00%
2019/12/06	21	51.37	20	51.60	51.40	1	4,629	0.02%
2019/12/05	14	51.54	16	51.29	51.10	-2	4,642	-0.04%
2019/12/04	4	50.70	7	50.30	50.80	-3	4,852	-0.06%
2019/12/03	1	48.30	0	0.00	48.75	1	4,839	0.02%
2019/12/02	1	48.20	4	47.80	48.00	-3	4,889	-0.06%
2019/11/28	0	0.00	5	50.28	49.70	-5	5,002	-0.10%
2019/11/27	3	50.63	5	50.60	50.30	-2	5,215	-0.04%
2019/11/25	0	0.00	3	49.58	49.35	-3	5,805	-0.05%
2019/11/22	0	0.00	1	49.25	49.40	-1	5,818	-0.02%
2019/11/21	3	48.78	3	49.57	49.45	0	5,866	0.00%
2019/11/19	0	0.00	3	50.13	50.00	-3	6,000	-0.05%
2019/11/18	0	0.00	3	51.03	50.60	-3	6,176	-0.05%
2019/11/15	0	0.00	3	50.67	50.70	-3	6,217	-0.05%
2019/11/14	1	49.75	0	0.00	50.00	1	6,322	0.02%
2019/11/13	1	50.60	9	50.44	50.30	-8	6,429	-0.12%
2019/11/12	16	49.83	8	50.26	50.20	8	6,442	0.12%
2019/11/11	7	50.94	5	50.10	49.60	2	6,432	0.03%
2019/11/08	8	53.34	8	52.80	52.80	0	6,377	0.00%
2019/11/07	5	53.62	4	53.18	53.20	1	6,387	0.02%
2019/11/06	0	0.00	7	55.36	55.50	-7	6,354	-0.11%
2019/11/05	13	56.14	4	56.60	56.30	9	6,352	0.14%
2019/11/04	0	0.00	4	55.60	55.50	-4	6,333	-0.06%
2019/11/01	5	55.96	3	55.90	56.10	2	6,351	0.03%
2019/10/31	6	55.52	1	57.20	55.00	5	6,331	0.08%
2019/10/30	20	56.89	8	57.01	56.80	12	6,268	0.19%
2019/10/29	14	58.69	30	58.46	57.50	-16	6,275	-0.25%
2019/10/28	27	59.74	35	59.00	60.10	-8	6,167	-0.13%
2019/10/25	12	58.20	8	58.96	58.20	4	6,169	0.06%
2019/10/24	63	56.53	63	57.23	58.50	0	6,089	0.00%
2019/10/23	31	54.30	33	54.55	55.00	-2	6,007	-0.03%
2019/10/22	12	53.53	10	53.31	53.60	2	6,029	0.03%
2019/10/21	4	52.90	12	53.32	53.60	-8	5,906	-0.14%
2019/10/18	5	51.68	6	51.77	51.60	-1	5,681	-0.02%
2019/10/17	5	51.06	0	0.00	51.10	5	5,579	0.09%
2019/10/16	5	50.62	1	50.00	50.00	4	5,555	0.07%
2019/10/15	31	51.59	8	51.96	51.10	23	5,499	0.42%
2019/10/14	0	0.00	27	50.74	50.40	-27	5,317	-0.51%
2019/10/09	10	48.45	0	0.00	48.15	10	5,184	0.19%
2019/10/08	1	49.05	0	0.00	48.90	1	5,185	0.02%
2019/10/07	0	0.00	1	49.30	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	1	49.55	49.35	-1	5,183	-0.02%
2019/10/03	1	48.65	5	49.60	49.60	-4	5,185	-0.08%
2019/10/02	0	0.00	5	48.60	49.50	-5	5,179	-0.10%
2019/10/01	9	48.94	2	49.35	49.25	7	5,189	0.13%
2019/09/27	3	48.67	2	48.80	48.40	1	5,174	0.02%
2019/09/25	1	50.40	0	0.00	49.45	1	5,135	0.02%
2019/09/24	25	50.80	29	51.29	50.80	-4	5,122	-0.08%
2019/09/23	5	50.80	5	51.60	50.80	0	5,061	0.00%
2019/09/20	14	50.39	15	50.72	50.40	-1	5,049	-0.02%
2019/09/19	9	50.77	11	51.15	50.70	-2	5,067	-0.04%
2019/09/18	2	50.70	1	50.60	50.30	1	5,017	0.02%
2019/09/17	0	0.00	2	49.78	50.20	-2	5,007	-0.04%
2019/09/16	20	48.60	0	0.00	48.50	20	4,973	0.40%
2019/09/12	5	49.35	6	48.99	48.90	-1	5,001	-0.02%
2019/09/11	4	49.19	0	0.00	48.85	4	5,056	0.08%
2019/09/10	2	49.38	3	50.05	49.30	-1	5,215	-0.02%
2019/09/09	0	0.00	3	50.60	50.10	-3	5,230	-0.06%
2019/09/06	28	51.86	25	51.77	51.00	3	5,201	0.06%
2019/09/04	12	50.89	18	50.50	50.70	-6	4,896	-0.12%
2019/09/03	20	49.84	22	50.62	49.80	-2	4,872	-0.04%
2019/09/02	1	50.50	0	0.00	50.70	1	4,830	0.02%
2019/08/30	43	50.06	34	50.82	49.05	9	4,748	0.19%
2019/08/29	45	50.64	43	50.16	49.75	2	4,536	0.04%
2019/08/28	24	50.58	42	50.76	51.20	-18	4,330	-0.42%
2019/08/26	2	46.33	2	46.95	46.10	0	3,926	0.00%
2019/08/23	17	48.66	18	48.81	48.55	-1	3,888	-0.03%
2019/08/22	6	48.08	7	48.71	48.70	-1	3,837	-0.03%
2019/08/21	18	47.28	19	48.02	48.20	-1	3,744	-0.03%
2019/08/20	11	46.66	10	45.74	45.85	1	3,565	0.03%
2019/08/19	8	47.03	6	47.11	46.50	2	3,525	0.06%
2019/08/16	16	46.06	22	46.00	46.00	-6	3,415	-0.18%
2019/08/15	0	0.00	1	43.10	43.10	-1	3,320	-0.03%
2019/08/14	3	44.92	2	44.63	44.10	1	3,318	0.03%
2019/08/13	0	0.00	1	44.40	44.35	-1	3,326	-0.03%
2019/08/12	3	43.35	0	0.00	44.35	3	3,316	0.09%
2019/08/08	0	0.00	1	44.70	44.65	-1	3,293	-0.03%
2019/08/07	6	44.68	1	46.20	44.05	5	3,298	0.15%
2019/08/06	2	43.20	1	45.25	45.60	1	3,292	0.03%
2019/08/05	1	47.50	1	47.50	45.55	0	3,274	0.00%
2019/08/02	15	47.87	2	48.05	47.85	13	3,264	0.40%
2019/08/01	11	48.89	17	48.98	48.85	-6	3,269	-0.18%
2019/07/31	10	49.32	15	49.57	49.90	-5	3,241	-0.15%
2019/07/30	21	48.99	9	48.56	48.80	12	3,154	0.38%
2019/07/29	18	52.01	48	50.93	51.00	-30	3,016	-0.99%
2019/07/26	4	47.53	4	48.40	49.50	0	2,828	0.00%
2019/07/25	75	47.61	4	47.63	47.75	71	2,728	2.60%
2019/07/24	3	46.02	10	46.53	47.30	-7	2,551	-0.27%
2019/07/23	3	42.55	9	43.07	43.00	-6	2,356	-0.25%
2019/07/22	3	42.15	0	0.00	42.00	3	2,373	0.13%
2019/07/19	4	42.00	0	0.00	41.90	4	2,411	0.17%
2019/07/18	0	0.00	1	43.10	41.80	-1	2,443	-0.04%
2019/07/15	0	0.00	1	44.25	44.25	-1	2,627	-0.04%
2019/07/12	24	43.90	24	44.15	43.90	0	2,731	0.00%
2019/07/11	1	44.40	0	0.00	44.10	1	2,750	0.04%
2019/07/10	0	0.00	1	43.35	43.15	-1	2,746	-0.04%
2019/07/05	3	44.90	0	0.00	44.65	3	2,788	0.11%
2019/07/04	2	45.40	0	0.00	45.40	2	2,794	0.07%
2019/07/03	0	0.00	1	45.35	45.25	-1	2,866	-0.03%
2019/07/02	5	46.72	0	0.00	46.45	5	2,947	0.17%
2019/07/01	2	47.05	3	47.48	46.45	-1	3,016	-0.03%
2019/06/28	3	46.30	0	0.00	46.30	3	3,046	0.10%
2019/06/27	0	0.00	2	47.15	46.65	-2	3,122	-0.06%
2019/06/25	0	0.00	5	47.18	47.40	-5	3,187	-0.16%
2019/06/24	29	46.18	77	46.06	46.35	-48	3,143	-1.53%
2019/06/21	73	45.79	23	45.52	45.15	50	3,120	1.60%
2019/06/19	0	0.00	2	44.80	44.85	-2	3,132	-0.06%
2019/06/18	8	45.18	7	46.45	43.90	1	3,140	0.03%
2019/06/17	2	43.50	3	43.58	45.40	-1	3,036	-0.03%
2019/06/14	3	41.80	5	42.23	41.30	-2	3,015	-0.07%
2019/06/13	2	41.40	0	0.00	41.60	2	3,053	0.07%
2019/06/12	4	42.20	2	43.15	41.45	2	3,131	0.06%
2019/06/11	3	41.55	6	41.98	42.05	-3	3,266	-0.09%
2019/06/10	0	0.00	2	40.20	40.10	-2	3,327	-0.06%
2019/06/06	3	39.43	0	0.00	39.15	3	3,519	0.09%
2019/06/05	3	40.65	1	40.80	40.00	2	3,554	0.06%
2019/06/03	1	40.50	2	40.65	40.15	-1	3,731	-0.03%
2019/05/31	4	41.23	3	41.43	41.25	1	3,847	0.03%
2019/05/29	1	39.15	0	0.00	39.75	1	4,006	0.02%
2019/05/27	2	40.80	1	39.90	39.95	1	4,328	0.02%
2019/05/23	2	40.65	0	0.00	41.00	2	4,561	0.04%
2019/05/22	0	0.00	1	42.25	41.55	-1	4,688	-0.02%
2019/05/21	0	0.00	0	41.90	41.75	0	4,803	0.00%
2019/05/20	2	40.70	0	0.00	40.45	2	4,888	0.04%
2019/05/15	0	0.00	2	44.05	44.90	-2	5,358	-0.04%
2019/05/14	1	40.10	2	40.63	42.60	-1	5,661	-0.02%
2019/05/13	2	41.83	1	42.60	41.75	1	6,030	0.02%
2019/05/10	3	44.73	0	0.00	43.95	3	6,201	0.05%
2019/05/09	2	44.05	4	44.18	43.35	-2	6,303	-0.03%
2019/05/08	4	46.15	2	46.35	45.70	2	6,338	0.03%
2019/05/06	1	46.50	11	46.87	45.95	-10	6,893	-0.15%
2019/05/03	10	47.80	0	0.00	48.05	10	6,914	0.14%
2019/04/30	1	46.50	0	0.00	47.40	1	6,933	0.01%
2019/04/29	5	50.30	5	49.00	46.80	0	6,935	0.00%
2019/04/26	3	52.70	6	53.15	52.00	-3	6,877	-0.04%
2019/04/25	1	53.20	1	53.80	54.00	0	6,860	0.00%
2019/04/24	5	55.00	6	53.98	53.80	-1	6,866	-0.01%
2019/04/23	5	53.66	14	53.52	53.60	-9	6,866	-0.13%
2019/04/22	17	56.04	21	54.81	54.40	-4	6,906	-0.06%
2019/04/19	30	53.93	23	53.69	54.10	7	6,807	0.10%
2019/04/18	13	53.62	7	53.69	52.90	6	6,819	0.09%
2019/04/17	0	0.00	1	52.80	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	4	50.90	52.50	-4	6,840	-0.06%
2019/04/15	4	51.50	0	0.00	51.20	4	6,913	0.06%
2019/04/12	6	50.88	2	51.20	51.10	4	7,052	0.06%
2019/04/11	1	52.00	2	53.15	51.80	-1	7,144	-0.01%
2019/04/10	2	53.25	1	53.60	53.20	1	7,155	0.01%
2019/04/09	3	55.00	0	0.00	53.90	3	7,198	0.04%
2019/04/08	12	55.68	16	55.46	55.30	-4	7,265	-0.06%
2019/04/03	2	54.20	3	53.70	53.90	-1	7,248	-0.01%
2019/04/02	5	52.58	6	52.85	53.00	-1	7,245	-0.01%
2019/04/01	7	52.20	7	52.44	52.20	0	7,341	0.00%
2019/03/29	4	50.83	3	51.13	51.00	1	7,319	0.01%
2019/03/28	15	52.28	5	52.06	51.20	10	7,491	0.13%
2019/03/27	2	51.45	5	51.34	51.40	-3	7,705	-0.04%
2019/03/26	5	51.78	2	52.30	51.30	3	7,947	0.04%
2019/03/25	4	51.15	6	51.07	51.50	-2	8,182	-0.02%
2019/03/22	5	52.44	1	53.20	52.10	4	8,276	0.05%
2019/03/20	2	52.90	3	53.13	52.60	-1	8,690	-0.01%
2019/03/19	0	0.00	3	54.53	53.10	-3	9,013	-0.03%
2019/03/18	2	54.35	52	53.78	54.30	-50	9,060	-0.55%
2019/03/15	3	54.40	0	0.00	54.50	3	9,239	0.03%
2019/03/14	14	55.19	11	53.90	53.90	3	9,339	0.03%
2019/03/13	2	57.40	2	56.90	57.40	0	9,496	0.00%
2019/03/12	1	57.90	0	0.00	58.00	1	9,746	0.01%
2019/03/08	0	0.00	2	55.10	56.00	-2	10,119	-0.02%
2019/03/05	0	0.00	1	56.80	55.50	-1	10,982	-0.01%
2019/03/04	2	56.75	1	56.70	56.50	1	11,326	0.01%
2019/02/27	2	55.20	6	56.50	57.60	-4	11,445	-0.03%
2019/02/26	11	57.34	8	57.35	55.70	3	11,716	0.03%
2019/02/25	2	56.55	3	55.97	57.60	-1	11,980	-0.01%
2019/02/22	4	57.80	4	58.08	56.50	0	12,027	0.00%
2019/02/21	3	56.57	0	0.00	57.90	3	11,959	0.03%
2019/02/20	1	60.70	0	0.00	57.90	1	11,855	0.01%
2019/02/19	1	59.00	1	58.70	58.90	0	11,804	0.00%
2019/02/18	0	0.00	1	59.80	58.30	-1	11,751	-0.01%
2019/02/14	3	59.03	7	58.89	59.00	-4	11,518	-0.03%
2019/02/13	74	57.81	70	57.91	58.40	4	11,407	0.04%
2019/02/12	15	53.56	17	53.71	56.00	-2	11,139	-0.02%
2019/02/11	0	0.00	2	51.30	51.40	-2	10,961	-0.02%
2019/01/28	3	47.45	2	47.95	46.60	1	10,856	0.01%
2019/01/25	0	0.00	1	43.65	44.15	-1	10,746	-0.01%
2019/01/23	1	41.60	2	41.80	42.20	-1	10,938	-0.01%
2019/01/21	10	42.10	3	42.07	42.00	7	11,097	0.06%
2019/01/18	2	40.00	6	40.55	41.30	-4	11,108	-0.04%
2019/01/17	7	41.34	6	41.08	40.20	1	11,151	0.01%
2019/01/16	3	41.50	0	0.00	41.00	3	11,221	0.03%
2019/01/15	2	40.50	2	40.75	40.90	0	11,225	0.00%
2019/01/11	0	0.00	40	42.25	41.55	-40	11,314	-0.35%
2019/01/10	2	42.50	0	0.00	42.30	2	11,353	0.02%
2019/01/09	0	0.00	1	42.30	42.30	-1	11,567	-0.01%
2019/01/08	1	41.85	2	41.95	42.10	-1	11,704	-0.01%
2019/01/07	0	0.00	13	41.80	41.60	-13	11,681	-0.11%
2019/01/04	60	39.40	0	0.00	40.90	60	11,672	0.51%
2019/01/03	14	42.63	12	43.55	40.65	2	11,580	0.02%
2018/12/27	5	44.40	5	44.57	43.80	0	11,642	0.00%
2018/12/25	0	0.00	5	43.80	44.10	-5	11,555	-0.04%
2018/12/22	5	44.35	5	44.30	44.85	0	11,413	0.00%
2018/12/21	0.1	45.60	0	0.00	45.60	0.1	11,422	0.00%
2018/12/20	5	45.12	0	0.00	44.25	5	11,273	0.04%
2018/12/19	50	48.76	50	46.80	47.40	0	11,019	0.00%
2018/12/18	3	49.70	0	0.00	49.40	3	10,927	0.03%
2018/12/17	0	0.00	4	50.65	50.30	-4	10,856	-0.04%
2018/12/13	16	52.19	0	0.00	52.00	16	10,675	0.15%
2018/12/12	11	51.81	12	52.41	52.50	-1	10,400	-0.01%
2018/12/11	20	48.28	20	48.08	47.80	0	10,099	0.00%
2018/12/10	45	47.35	45	48.55	47.30	0	10,196	0.00%
2018/12/07	0	0.00	1	48.20	48.05	-1	10,027	-0.01%
2018/12/06	27	50.81	31	49.30	46.30	-4	9,928	-0.04%
2018/12/04	5	51.18	1	51.30	49.50	4	9,490	0.04%
2018/12/03	1	51.10	1	50.00	49.15	0	9,277	0.00%
2018/11/30	1	48.75	1	48.70	48.75	0	9,100	0.00%
2018/11/29	2	50.45	5	50.15	49.00	-3	8,908	-0.03%
2018/11/28	11	49.69	29	49.76	49.70	-18	8,699	-0.21%
2018/11/27	2	46.28	3	46.78	48.40	-1	8,185	-0.01%
2018/11/26	0	0.00	7	44.19	44.00	-7	7,814	-0.09%
2018/11/23	4	43.11	6	42.93	43.75	-2	7,721	-0.03%
2018/11/22	15	42.69	15	42.05	41.10	0	7,406	0.00%
2018/11/21	0	0.00	1	40.05	40.70	-1	6,994	-0.01%
2018/11/16	0.5	36.60	0	0.00	36.25	0.5	7,024	0.01%
2018/11/14	0	0.00	1	36.60	36.00	-1	7,106	-0.01%
2018/11/13	1	36.70	0	0.00	36.95	1	7,294	0.01%
2018/11/12	16	36.68	17	37.01	36.60	-1	7,346	-0.01%
2018/11/09	4	36.48	0	0.00	36.70	4	7,392	0.05%
2018/11/08	14	37.80	11	36.92	35.95	3	7,411	0.04%
2018/11/06	1	35.50	1	36.60	34.35	0	7,310	0.00%
2018/11/05	12	36.67	10	36.90	37.00	2	7,338	0.03%
2018/11/02	5	36.80	5	36.60	36.55	0	7,319	0.00%
2018/11/01	4	36.53	12	35.87	35.80	-8	7,226	-0.11%
2018/10/31	6	33.60	8	33.86	34.10	-2	6,952	-0.03%
2018/10/30	1	31.05	1	31.45	31.00	0	6,907	0.00%
2018/10/29	8	31.84	1	33.10	32.05	7	7,100	0.10%
2018/10/25	2	31.78	0	0.00	31.15	2	7,113	0.03%
2018/10/24	5	35.94	3	35.40	34.60	2	7,082	0.03%
2018/10/23	4	37.45	8	36.90	36.30	-4	7,021	-0.06%
2018/10/22	0	0.00	1	36.85	37.70	-1	7,058	-0.01%
2018/10/19	6	36.58	0	0.00	36.35	6	7,133	0.08%
2018/10/18	1	38.20	1	38.15	38.05	0	7,152	0.00%
2018/10/16	0	0.00	2	40.90	40.25	-2	7,007	-0.03%
2018/10/15	5	36.70	5	37.60	37.20	0	6,976	0.00%
2018/10/12	1	37.25	0	0.00	37.20	1	7,037	0.01%
2018/10/11	2	36.50	0	0.00	36.50	2	7,110	0.03%
2018/10/05	1	42.30	0	0.00	42.30	1	7,414	0.01%
2018/09/27	0	0.00	8	50.30	50.00	-8	8,917	-0.09%
2018/09/25	12	52.08	12	52.55	52.00	0	9,178	0.00%
2018/09/20	1	48.15	3	47.90	48.00	-2	9,160	-0.02%
2018/09/18	17	49.92	9	48.75	48.40	8	9,348	0.09%
2018/09/17	0	0.00	11	53.19	52.10	-11	9,527	-0.12%
2018/09/14	25	52.92	16	53.19	52.60	9	9,645	0.09%
2018/09/12	11	49.82	10	50.00	50.10	1	9,788	0.01%
2018/09/10	0	0.00	2	51.25	50.60	-2	10,091	-0.02%
2018/09/07	7	55.56	1	53.00	53.50	6	10,143	0.06%
2018/09/06	0	0.00	1	55.90	56.40	-1	10,316	-0.01%
2018/09/05	4	57.00	0	0.00	56.00	4	10,881	0.04%
2018/09/03	0	0.00	10	56.80	57.00	-10	11,763	-0.09%
2018/08/31	1	60.50	0	0.00	60.90	1	12,007	0.01%
2018/08/30	24	62.03	12	61.78	61.00	12	12,203	0.10%
2018/08/29	0	0.00	6	58.92	60.70	-6	12,365	-0.05%
2018/08/28	10	59.70	5	59.00	58.90	5	12,638	0.04%
2018/08/27	1	59.10	1	59.10	60.10	0	12,903	0.00%
2018/08/24	0	0.00	1	56.40	56.60	-1	13,097	-0.01%
2018/08/23	4	59.50	4	59.40	58.60	0	13,647	0.00%
2018/08/22	6.1	57.53	6	58.60	59.50	0.1	14,211	0.00%
2018/08/20	43	55.09	48	57.04	58.50	-5	15,105	-0.03%
2018/08/16	0	0.00	10	57.03	61.20	-10	15,624	-0.06%
2018/08/15	5	60.10	5	60.76	58.60	0	15,830	0.00%
2018/08/09	4	65.35	7	65.51	66.30	-3	17,030	-0.02%
2018/08/08	1	66.00	0	0.00	65.00	1	17,702	0.01%
2018/08/03	4	62.70	4	63.03	66.00	0	18,632	0.00%
2018/08/02	5	64.82	3	65.07	63.70	2	18,765	0.01%
2018/08/01	22	69.65	11	70.22	69.50	11	19,391	0.06%
2018/07/30	0	0.00	1	69.80	69.50	-1	19,735	-0.01%
2018/07/27	0	0.00	1	72.60	72.00	-1	19,738	-0.01%
2018/07/26	16	74.89	14	73.10	75.00	2	19,731	0.01%
2018/07/24	0	0.00	10	68.60	69.90	-10	19,513	-0.05%
2018/07/20	10.2	67.20	8	65.65	67.10	2.2	19,381	0.01%
2018/07/18	1	70.90	5	67.00	68.00	-4	19,237	-0.02%
2018/07/16	3	73.73	0	0.00	73.80	3	19,197	0.02%
2018/07/13	4	76.60	3	76.03	73.00	1	19,302	0.01%
2018/07/12	3	73.73	5	73.76	73.90	-2	19,122	-0.01%
2018/07/11	11	74.02	15	73.77	73.60	-4	19,114	-0.02%
2018/07/10	27	70.77	49	68.68	72.00	-22	18,611	-0.12%
2018/07/09	3	65.50	9	65.63	65.50	-6	18,502	-0.03%
2018/07/06	46	65.48	44	64.50	66.20	2	18,359	0.01%
2018/07/05	40	63.77	38	64.10	62.70	2	18,107	0.01%
2018/07/04	15	63.71	9	63.92	62.70	6	17,898	0.03%
2018/07/03	24	70.18	4	70.35	69.60	20	17,672	0.11%
2018/07/02	3	69.93	2	71.20	69.10	1	17,580	0.01%
2018/06/29	16	70.81	11	70.17	72.80	5	17,458	0.03%
2018/06/28	3	70.67	22	72.79	69.50	-19	17,295	-0.11%
2018/06/27	21	72.46	0	0.00	73.40	21	17,177	0.12%
2018/06/26	11	73.50	11	73.64	72.00	0	17,064	0.00%
2018/06/25	5	73.64	15	73.13	71.20	-10	16,820	-0.06%
2018/06/21	36	80.11	30	79.86	80.90	6	16,558	0.04%
2018/06/20	5	79.88	11	81.27	76.40	-6	16,374	-0.04%
2018/06/19	2	84.40	2	84.20	84.00	0	16,260	0.00%
2018/06/15	7	85.00	2	85.10	83.20	5	16,243	0.03%
2018/06/14	10	84.21	8	83.70	83.20	2	16,133	0.01%
2018/06/13	7	87.14	8	90.10	82.90	-1	15,957	-0.01%
2018/06/12	19	86.54	26	87.22	89.50	-7	15,516	-0.05%
2018/06/11	67	80.73	14	78.39	81.40	53	14,963	0.35%
2018/06/08	1	70.00	0.2	74.00	74.00	0.8	14,696	0.01%
2018/06/07	1	70.70	1	70.50	70.50	0	14,445	0.00%
2018/06/06	0	0.00	1	71.00	71.50	-1	14,445	-0.01%
2018/06/05	6	69.87	15	71.19	67.80	-9	14,387	-0.06%
2018/06/04	14	73.11	2	73.85	72.80	12	14,150	0.08%
2018/06/01	8	71.03	6	72.45	69.90	2	13,839	0.01%
2018/05/31	34	75.35	45	77.62	70.70	-11	13,541	-0.08%
2018/05/30	70	74.12	85	70.90	74.10	-15	12,893	-0.12%
2018/05/29	55.2	71.44	68	70.46	68.80	-12.8	12,268	-0.10%
2018/05/28	13	65.08	0	0.00	66.90	13	11,490	0.11%
2018/05/25	7	57.74	27	56.54	60.90	-20	11,147	-0.18%
2018/05/24	2	55.20	0	0.00	55.40	2	10,510	0.02%
2018/05/23	31	55.57	22	56.01	55.80	9	10,294	0.09%
2018/05/22	6	55.50	7	53.49	53.70	-1	9,969	-0.01%
2018/05/21	25	56.07	20	54.87	56.40	5	9,672	0.05%
2018/05/18	47	54.77	50	54.56	54.70	-3	9,332	-0.03%
2018/05/17	20	52.69	25	56.84	52.10	-5	8,805	-0.06%
2018/05/16	74	57.53	79	56.53	55.60	-5	8,338	-0.06%
2018/05/15	2	50.60	30	51.35	53.80	-28	7,656	-0.37%
2018/05/14	32	49.10	13	48.84	50.20	19	7,091	0.27%
2018/05/11	46	45.76	48	47.16	45.70	-2	6,824	-0.03%
2018/05/10	67	46.01	64	45.31	46.20	3	6,511	0.05%
2018/05/09	45	43.53	55	43.76	43.65	-10	6,123	-0.16%
2018/05/08	12	39.62	10	39.58	40.90	2	5,397	0.04%
2018/05/07	0	0.00	4	37.00	37.20	-4	5,005	-0.08%
2018/05/04	9	35.99	0	0.00	35.80	9	4,989	0.18%
2018/05/03	10	36.80	13	36.88	36.95	-3	5,004	-0.06%
2018/05/02	11	37.02	1	36.35	36.35	10	5,000	0.20%
2018/04/30	0	0.00	3	36.50	35.95	-3	5,067	-0.06%
2018/04/27	1	35.30	0	0.00	36.15	1	5,345	0.02%
2018/04/26	0	0.00	3	36.50	34.50	-3	5,752	-0.05%
2018/04/25	20	35.92	23	36.15	35.90	-3	5,742	-0.05%
2018/04/24	3	36.70	25	36.92	36.00	-22	5,798	-0.38%
2018/04/20	17	38.35	5	37.85	37.95	12	5,696	0.21%
2018/04/19	7	39.34	22	38.51	39.15	-15	5,607	-0.27%
2018/04/18	1	36.60	45	36.92	36.30	-44	5,362	-0.82%
2018/04/17	46	38.76	15	36.27	36.15	31	5,317	0.58%
2018/04/16	5	39.10	0	0.00	39.10	5	5,186	0.10%
2018/04/13	25	38.19	10	37.90	38.00	15	5,103	0.29%
2018/04/11	10	37.35	0	0.00	37.10	10	5,049	0.20%
2018/04/10	1	36.75	1	36.60	36.05	0	5,029	0.00%
2018/04/09	0	0.00	1	35.95	36.25	-1	5,129	-0.02%
2018/04/03	1	35.95	0	0.00	36.10	1	5,174	0.02%
2018/03/31	0	0.00	1	36.50	36.30	-1	5,240	-0.02%
2018/03/22	10	38.50	15	37.98	37.30	-5	5,174	-0.10%
2018/03/20	0	0.00	5	36.43	37.40	-5	4,859	-0.10%
2018/03/19	0	0.00	10	36.88	36.40	-10	4,784	-0.21%
2018/03/16	25	36.66	20	36.43	35.80	5	4,642	0.11%
2018/03/15	0	0.00	3	35.48	35.45	-3	4,510	-0.07%
2018/03/14	0	0.00	5	35.72	35.25	-5	4,483	-0.11%
2018/03/13	0	0.00	1	35.20	36.00	-1	4,386	-0.02%
2018/03/12	25	35.72	12	36.00	35.05	13	4,329	0.30%
2018/03/09	16	34.83	35	34.20	34.00	-19	4,148	-0.46%
2018/03/08	29	33.37	13	33.01	33.55	16	3,992	0.40%
2018/03/07	0	0.00	2	30.88	30.50	-2	3,933	-0.05%
2018/03/06	1	29.90	5	30.70	30.20	-4	4,034	-0.10%
2018/03/05	1	30.20	1	30.40	29.45	0	4,255	0.00%
2018/03/02	1	30.60	1	30.50	30.50	0	4,530	0.00%
2018/02/27	1	30.70	0	0.00	30.75	1	4,659	0.02%
2018/02/26	0	0.00	2	31.53	30.85	-2	4,705	-0.04%
2018/02/23	1	30.60	0	0.00	30.60	1	4,787	0.02%
2018/02/22	2	30.25	0	0.00	30.25	2	4,968	0.04%
2018/02/21	0	0.00	1	30.30	30.25	-1	5,361	-0.02%
2018/02/09	1	27.95	0	0.00	29.35	1	5,806	0.02%
2018/02/08	4	30.00	0	0.00	30.00	4	5,837	0.07%
2018/02/06	0	0.00	3	29.75	29.95	-3	5,920	-0.05%
2018/02/02	0	0.00	3	33.70	33.70	-3	6,183	-0.05%
2018/01/31	1	33.80	0	0.00	33.80	1	6,403	0.02%
2018/01/29	5	34.20	0	0.00	34.15	5	6,556	0.08%
2018/01/25	1	34.80	0	0.00	34.30	1	6,703	0.01%
2018/01/24	0	0.00	2	35.90	35.30	-2	6,733	-0.03%
2018/01/22	55	37.93	50	38.41	38.55	5	6,712	0.07%
2018/01/18	2	35.38	0	0.00	34.60	2	7,073	0.03%
2018/01/16	2	34.60	0	0.00	34.60	2	7,187	0.03%
2018/01/12	0	0.00	1	33.40	33.35	-1	7,316	-0.01%
2018/01/11	1	33.00	1	33.00	33.00	0	7,330	0.00%
2018/01/10	1	33.50	0	0.00	33.50	1	7,364	0.01%
2018/01/05	15	35.82	1	35.60	35.40	14	7,643	0.18%
2018/01/03	10	34.25	10	35.00	34.60	0	7,660	0.00%
2018/01/02	5	33.45	10	32.85	33.35	-5	7,565	-0.07%