偉詮電 (2436)-凱基-桃園券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

偉詮電 (2436)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	52.20	10	52.10	52.00	-9	2,901	-0.31%
2024/11/15	2	52.25	2	52.25	52.20	0	2,897	0.00%
2024/11/14	1	52.70	6	52.20	52.00	-5	2,909	-0.17%
2024/11/11	1	53.70	0	0.00	54.60	1	2,911	0.03%
2024/11/08	7	54.91	1	54.30	54.30	6	2,909	0.21%
2024/11/07	3	56.47	4	56.78	56.50	-1	2,885	-0.03%
2024/11/06	4	56.95	2	56.90	56.60	2	2,880	0.07%
2024/11/05	2	58.30	5	57.66	57.30	-3	2,879	-0.10%
2024/10/30	1	59.20	0	0.00	58.80	1	2,911	0.03%
2024/10/29	0	0.00	1	59.70	59.60	-1	2,903	-0.03%
2024/10/28	1	60.60	0.6	60.48	60.60	0.5	2,896	0.02%
2024/10/24	3	61.10	0	0.00	61.20	3	2,893	0.10%
2024/10/23	3	61.80	3	61.13	61.80	0	2,878	0.00%
2024/10/22	1	61.00	0	0.00	61.70	1	2,860	0.03%
2024/10/21	9	59.68	8	60.06	60.60	1	2,845	0.04%
2024/10/18	2.1	59.11	0	0.00	58.80	2.1	2,844	0.07%
2024/10/17	2.1	59.90	0	0.00	60.10	2.1	2,828	0.07%
2024/10/16	0.1	59.78	0	0.00	59.80	0.1	2,818	0.00%
2024/10/15	1.3	60.46	0	0.00	59.60	1.3	2,815	0.05%
2024/10/14	0	0.00	1	60.10	60.70	-1	2,793	-0.04%
2024/10/11	3	59.97	3	60.10	59.80	0	2,778	0.00%
2024/10/09	11	64.40	9	63.31	61.30	2	2,686	0.07%
2024/10/08	11	66.08	22	65.36	67.60	-11	2,489	-0.44%
2024/10/07	6	63.43	7	63.43	63.10	-1	2,265	-0.04%
2024/10/04	9	63.09	11	63.55	64.10	-2	2,213	-0.09%
2024/10/01	15	64.79	8	64.54	64.50	7	2,173	0.32%
2024/09/30	2	64.30	0	0.00	63.30	2	2,086	0.10%
2024/09/27	43	65.22	13	65.46	64.80	30	2,018	1.49%
2024/09/26	20	67.86	27	68.44	66.80	-7	1,903	-0.37%
2024/09/25	24	66.54	31.3	67.23	67.90	-7.3	1,541	-0.48%
2024/09/24	8	64.21	39.1	63.97	63.10	-31.1	1,015	-3.06%
2024/09/23	2	59.20	0	0.00	59.20	2	769	0.26%
2024/09/20	1	54.10	1	53.90	53.90	0	721	0.00%
2024/09/16	0	52.60	0	0.00	52.70	0	750	0.00%
2024/09/13	0	52.30	0	0.00	52.30	0	779	0.00%
2024/09/12	1	51.90	0	0.00	52.00	1	799	0.13%
2024/09/09	0	0.00	1	51.70	52.70	-1	846	-0.12%
2024/09/04	2	53.45	0	0.00	52.80	2	872	0.23%
2024/09/02	0	0.00	1	58.20	57.50	-1	882	-0.11%
2024/08/30	1	57.50	0	0.00	57.70	1	890	0.11%
2024/08/27	1	56.00	1	56.20	56.20	0	1,010	0.00%
2024/08/23	0	55.60	1	55.30	55.90	-1	1,189	-0.08%
2024/08/21	0	0.00	1	56.50	55.80	-1	1,285	-0.08%
2024/08/19	0	56.60	0	0.00	56.60	0	1,288	0.00%
2024/08/16	0	0.00	0	56.80	56.00	0	1,290	0.00%
2024/08/15	0	0.00	5	56.00	56.90	-5	1,275	-0.39%
2024/08/14	1	55.50	0	0.00	55.70	1	1,260	0.08%
2024/08/13	5	56.00	5	55.60	56.30	0	1,257	0.00%
2024/08/12	1	55.10	0.1	55.10	55.80	0.9	1,256	0.07%
2024/08/09	0	0.00	2	54.70	54.40	-2	1,253	-0.16%
2024/08/07	0.1	51.90	0	0.00	52.40	0.1	1,235	0.01%
2024/08/06	0.1	47.25	3	47.88	48.30	-2.9	1,231	-0.24%
2024/08/05	5	49.47	7	49.19	49.15	-2	1,209	-0.17%
2024/07/29	1	55.80	0	0.00	54.40	1	1,171	0.09%
2024/07/26	1	55.80	0	0.00	56.20	1	1,161	0.09%
2024/07/19	2	59.15	0	0.00	59.00	2	1,155	0.17%
2024/07/10	3	61.20	0	0.00	61.00	3	1,219	0.25%
2024/07/09	0	0.00	1	61.20	61.30	-1	1,236	-0.08%
2024/07/05	1	62.70	3	63.27	63.70	-2	1,232	-0.16%
2024/07/04	0	0.00	3	62.50	62.60	-3	1,235	-0.24%
2024/07/01	0	0.00	0	61.50	61.90	0	1,236	0.00%
2024/06/28	0	0.00	0	61.60	61.90	0	1,240	0.00%
2024/06/27	0	0.00	0	61.10	61.30	0	1,241	0.00%
2024/06/25	3.1	62.30	0	0.00	62.50	3.1	1,230	0.25%
2024/06/24	3	63.50	0	0.00	63.20	3	1,219	0.25%
2024/06/21	1	64.80	0	0.00	64.60	1	1,218	0.08%
2024/06/20	11	64.78	13	64.72	64.80	-2	1,215	-0.16%
2024/06/18	0	0.00	1	64.20	64.30	-1	1,218	-0.08%
2024/06/17	11	65.00	13	64.60	65.00	-2	1,211	-0.17%
2024/06/11	0	0.00	1	64.20	63.50	-1	1,201	-0.08%
2024/06/07	0	0.00	1	63.90	64.40	-1	1,212	-0.08%
2024/06/05	2	65.20	1	64.80	64.60	1	1,205	0.08%
2024/06/04	0	0.00	1.4	65.89	65.30	-1.4	1,221	-0.12%
2024/06/03	1	67.70	4	66.58	66.50	-3	1,220	-0.25%
2024/05/31	3.1	65.34	0	0.00	64.00	3.1	1,168	0.26%
2024/05/30	1	64.90	5	65.12	64.30	-4	1,160	-0.34%
2024/05/29	5	65.84	4	66.53	65.70	1	1,141	0.09%
2024/05/28	1	64.41	2	64.70	64.60	-1	1,013	-0.10%
2024/05/27	1	63.10	1	63.40	63.40	0	983	0.00%
2024/05/23	2	60.95	0	0.00	60.90	2	999	0.20%
2024/05/22	1	61.70	4	61.43	61.60	-3	1,023	-0.29%
2024/05/21	2	60.40	0	0.00	60.60	2	1,041	0.19%
2024/05/20	0	0.00	2	60.80	60.60	-2	1,095	-0.18%
2024/05/16	0	0.00	1	60.50	60.20	-1	1,160	-0.09%
2024/05/15	1	60.10	2	60.30	60.10	-1	1,198	-0.08%
2024/05/14	0	0.00	3	60.70	60.50	-3	1,254	-0.24%
2024/05/13	1	59.90	0	0.00	60.00	1	1,268	0.08%
2024/05/09	1	60.90	0	0.00	60.90	1	1,280	0.08%
2024/05/08	1	61.90	1	61.60	61.90	0	1,291	0.00%
2024/04/29	0	0.00	4	61.70	61.80	-4	1,367	-0.29%
2024/04/26	0.1	60.90	3	61.67	60.80	-3	1,377	-0.21%
2024/04/24	1	60.90	1	61.50	61.70	0	1,419	0.00%
2024/04/22	2	59.50	0	0.00	59.20	2	1,489	0.13%
2024/04/19	1	59.60	0	0.00	60.60	1	1,519	0.07%
2024/04/18	0	62.10	0	0.00	62.10	0	1,522	0.00%
2024/04/17	4	62.75	3	62.63	62.60	1	1,541	0.06%
2024/04/16	5.1	58.36	19	58.01	58.50	-13.9	1,517	-0.92%
2024/04/15	1	61.90	0	0.00	61.00	1	1,506	0.07%
2024/04/12	3	63.43	3	63.40	63.20	0	1,569	0.00%
2024/04/10	0	0.00	1	63.80	63.60	-1	1,640	-0.06%
2024/04/09	4	62.38	0	0.00	62.40	4	1,665	0.24%
2024/04/08	5	62.64	0	0.00	62.10	5	1,689	0.30%
2024/04/03	0	0.00	5	63.40	63.40	-5	1,783	-0.28%
2024/04/02	0	62.80	1	62.80	62.80	-1	2,095	-0.05%
2024/03/29	8	63.40	9	62.70	62.70	-1	2,255	-0.04%
2024/03/28	0	0.00	1	63.30	63.00	-1	2,284	-0.04%
2024/03/27	0	64.00	5	63.58	63.90	-5	2,333	-0.21%
2024/03/26	3	63.40	1	63.20	63.10	2	2,352	0.09%
2024/03/25	2	64.40	2	64.55	64.50	0	2,378	0.00%
2024/03/22	1	64.80	0	0.00	64.90	1	2,398	0.04%
2024/03/21	3	65.37	2	65.05	64.40	1	2,417	0.04%
2024/03/20	3	63.67	0	0.00	63.40	3	2,438	0.12%
2024/03/19	1	63.20	0	0.00	63.10	1	2,503	0.04%
2024/03/18	1	63.20	2	63.20	63.30	-1	2,524	-0.04%
2024/03/15	1	63.00	0	0.00	62.70	1	2,579	0.04%
2024/03/14	1	63.10	0	0.00	64.00	1	2,609	0.04%
2024/03/13	2	63.40	5	63.60	63.20	-3	2,637	-0.11%
2024/03/12	2	65.10	0	65.50	65.20	2	2,699	0.07%
2024/03/11	1	64.10	0	0.00	64.20	1	2,749	0.04%
2024/03/08	6	63.50	9	63.56	63.30	-3	2,810	-0.11%
2024/03/07	3	64.50	0.2	65.50	64.40	2.8	2,890	0.10%
2024/03/06	2	65.30	0	0.00	65.20	2	2,937	0.07%
2024/03/05	2	66.50	1	66.60	66.60	1	3,005	0.03%
2024/03/04	0	67.10	0	0.00	67.20	0	3,194	0.00%
2024/03/01	1	67.50	0	0.00	66.70	1	3,280	0.03%
2024/02/29	0	0.00	1	67.40	67.00	-1	3,415	-0.03%
2024/02/27	5	69.14	0	0.00	67.90	5	3,598	0.14%
2024/02/23	1	70.40	3	70.27	69.40	-2	4,189	-0.05%
2024/02/22	3	70.73	0	0.00	70.70	3	4,317	0.07%
2024/02/21	25	70.00	35	70.70	70.80	-10	4,392	-0.23%
2024/02/20	5	70.28	1	69.40	69.20	4	4,432	0.09%
2024/02/19	0	0.00	1	69.20	69.70	-1	4,451	-0.02%
2024/02/16	3	69.33	6	69.15	69.80	-3	4,564	-0.07%
2024/02/15	6	67.95	9	68.10	68.40	-3	4,568	-0.07%
2024/02/05	3	64.10	0	0.00	64.40	3	4,543	0.07%
2024/02/02	5	64.98	1	65.80	65.00	4	4,569	0.09%
2024/02/01	2	65.45	0	0.00	65.10	2	4,592	0.04%
2024/01/31	5	65.70	1	66.20	65.60	4	4,600	0.09%
2024/01/30	1	65.80	0	0.00	65.50	1	4,605	0.02%
2024/01/29	4	66.13	0	0.00	66.80	4	4,596	0.09%
2024/01/26	1	67.00	2	66.30	66.20	-1	4,619	-0.02%
2024/01/25	9	67.32	5	67.54	66.80	4	4,648	0.09%
2024/01/24	2	67.95	8	68.40	67.90	-6	4,671	-0.13%
2024/01/23	1	67.40	2	67.75	68.20	-1	4,737	-0.02%
2024/01/22	2	67.10	2	66.90	67.60	0	4,752	0.00%
2024/01/19	19	66.58	5	66.98	66.80	14	4,790	0.29%
2024/01/18	5	66.60	6	67.42	66.10	-1	4,869	-0.02%
2024/01/17	10	67.45	10	68.34	67.20	0	4,972	0.00%
2024/01/16	3	67.40	1	67.90	67.40	2	4,991	0.04%
2024/01/15	1	66.80	2	67.00	69.00	-1	4,988	-0.02%
2024/01/12	8	66.73	3	66.33	66.20	5	5,003	0.10%
2024/01/11	11	67.10	1	67.10	67.30	10	5,072	0.20%
2024/01/10	7	67.79	0	0.00	67.50	7	5,183	0.14%
2024/01/09	2	68.50	7	68.91	68.00	-5	5,309	-0.09%
2024/01/08	11	69.94	4	69.65	68.70	7	5,318	0.13%
2024/01/05	2	72.65	2	71.85	71.80	0	5,261	0.00%
2024/01/04	3	70.77	2	70.80	70.80	1	5,238	0.02%
2024/01/03	1	73.00	0	0.00	71.80	1	5,276	0.02%
2024/01/02	0	0.00	1	73.50	72.50	-1	5,270	-0.02%
2023/12/29	7	72.14	2	72.70	73.60	5	5,277	0.09%
2023/12/28	12.2	74.71	11	74.89	74.00	1.2	5,218	0.02%
2023/12/27	8	71.96	13	72.20	72.90	-5	5,007	-0.10%
2023/12/26	1	70.50	2	70.30	69.90	-1	4,906	-0.02%
2023/12/25	3	69.70	4	69.80	69.30	-1	4,889	-0.02%
2023/12/22	24	68.50	22	69.67	69.80	2	4,878	0.04%
2023/12/21	5	68.18	1	67.80	67.70	4	4,861	0.08%
2023/12/20	22	67.80	25	68.44	68.60	-3	4,875	-0.06%
2023/12/19	8	67.26	5	67.26	67.30	3	4,885	0.06%
2023/12/18	4	67.93	0	0.00	68.10	4	4,947	0.08%
2023/12/15	10	69.21	6	69.03	68.10	4	5,014	0.08%
2023/12/14	18	70.81	1	70.80	69.80	17	5,132	0.33%
2023/12/13	4	71.25	2	71.30	70.90	2	5,213	0.04%
2023/12/12	2	70.60	2	70.80	70.70	0	5,323	0.00%
2023/12/11	4	72.43	0	0.00	71.70	4	5,428	0.07%
2023/12/08	0	0.00	1	72.00	71.20	-1	5,602	-0.02%
2023/12/07	7	72.17	0	0.00	71.50	7	5,729	0.12%
2023/12/05	4	75.75	14	76.07	74.60	-10	6,196	-0.16%
2023/12/04	0	0.00	3	77.20	76.10	-3	6,641	-0.05%
2023/12/01	1	79.50	2	78.80	78.10	-1	6,899	-0.01%
2023/11/30	4	78.45	15	78.78	79.00	-11	7,929	-0.14%
2023/11/29	5	78.30	31	78.01	78.80	-26	8,492	-0.31%
2023/11/28	4	77.28	35	77.35	77.70	-31	8,565	-0.36%
2023/11/27	11	77.63	24	76.77	76.10	-13	9,162	-0.14%
2023/11/24	21	76.76	12.1	76.98	76.50	8.9	9,954	0.09%
2023/11/22	25	74.74	58	74.50	76.30	-33	9,991	-0.33%
2023/11/21	11	71.48	22	71.65	72.80	-11	9,588	-0.11%
2023/11/20	11.1	70.65	8	71.18	71.20	3.1	9,539	0.03%
2023/11/17	26	69.80	3	69.77	69.80	23	9,458	0.24%
2023/11/16	4	69.25	2	69.70	68.10	2	9,374	0.02%
2023/11/15	5	68.58	1	69.10	69.00	4	9,323	0.04%
2023/11/14	1	67.40	1	67.00	67.60	0	9,220	0.00%
2023/11/13	1	65.50	0	0.00	65.70	1	9,197	0.01%
2023/11/10	2	64.00	6	63.87	63.60	-4	9,175	-0.04%
2023/11/09	4	65.00	0	0.00	65.40	4	9,141	0.04%
2023/11/08	1	67.20	7	67.30	66.60	-6	9,127	-0.07%
2023/11/07	1	67.50	0	0.00	66.90	1	9,117	0.01%
2023/11/03	0	0.00	4.1	66.88	67.00	-4.1	9,117	-0.04%
2023/11/02	0.1	67.80	0	0.00	67.90	0.1	9,101	0.00%
2023/10/31	13	65.02	9	65.76	64.30	4	9,053	0.04%
2023/10/30	1	67.80	0	0.00	67.60	1	9,035	0.01%
2023/10/27	10	69.10	11	69.08	67.60	-1	9,029	-0.01%
2023/10/26	12	68.27	6	67.75	67.50	6	9,032	0.07%
2023/10/25	7	72.01	5	71.18	70.60	2	8,956	0.02%
2023/10/24	1	68.80	1	68.80	69.10	0	8,891	0.00%
2023/10/23	3	69.53	3	70.70	70.50	0	8,908	0.00%
2023/10/20	2	69.10	3.1	69.57	70.40	-1.1	8,905	-0.01%
2023/10/19	2.1	70.44	6.1	70.65	70.90	-4	8,926	-0.04%
2023/10/18	13	70.46	3	68.80	68.30	10	8,906	0.11%
2023/10/17	14.1	71.67	4.1	71.72	71.50	10	9,037	0.11%
2023/10/16	0.1	69.30	0	0.00	68.80	0.1	8,961	0.00%
2023/10/13	2	70.35	0	0.00	70.10	2	9,006	0.02%
2023/10/12	1	71.20	1.1	70.84	71.30	-0.1	9,074	0.00%
2023/10/11	1.1	71.87	13.1	71.29	70.30	-11.9	9,357	-0.13%
2023/10/06	13.1	71.25	10	71.50	71.00	3.1	9,410	0.03%
2023/10/05	10	71.20	5.1	71.38	71.40	4.9	9,454	0.05%
2023/10/04	5.1	70.80	1	70.90	70.90	4.1	9,520	0.04%
2023/10/03	9	71.33	7.6	71.11	71.00	1.4	9,788	0.01%
2023/10/02	5	69.46	3	69.23	69.00	2	9,922	0.02%
2023/09/28	1	67.81	2	67.90	67.50	-1	10,034	-0.01%
2023/09/27	6.1	67.18	5	67.12	67.70	1.1	10,038	0.01%
2023/09/26	0	0.00	1	67.30	67.00	-1	10,025	-0.01%
2023/09/25	9	69.44	8	68.61	68.30	1	10,000	0.01%
2023/09/22	1	68.20	2	68.85	68.90	-1	9,970	-0.01%
2023/09/21	12.5	69.56	2	69.00	68.80	10.5	9,933	0.11%
2023/09/20	6	72.33	72	70.65	70.80	-66	9,851	-0.67%
2023/09/19	23	72.20	12	72.02	72.20	11	9,768	0.11%
2023/09/18	9	74.62	9	75.37	73.70	0	9,610	0.00%
2023/09/15	25	74.13	32	74.08	74.00	-7	9,477	-0.07%
2023/09/14	78	74.71	21.1	74.45	74.50	57	9,366	0.61%
2023/09/13	24	72.58	27.1	72.43	72.90	-3.1	9,235	-0.03%
2023/09/12	22	74.27	22	73.73	74.10	0	9,061	0.00%
2023/09/11	22	74.05	21	73.92	74.20	1	8,927	0.01%
2023/09/08	53	74.77	38	74.51	75.10	15	8,819	0.17%
2023/09/07	83.1	75.21	69.2	75.19	73.30	13.9	8,555	0.16%
2023/09/06	25.2	75.54	32.5	75.29	75.00	-7.3	8,229	-0.09%
2023/09/05	142.5	78.87	176.5	78.33	77.50	-34	7,950	-0.43%	大買/大賣/
2023/09/04	65.5	73.38	60.1	76.06	78.60	5.4	6,954	0.08%
2023/09/01	26	72.00	24	72.03	71.50	2	6,310	0.03%
2023/08/31	119.7	72.75	118	72.78	71.50	1.7	6,069	0.03%	大買/大賣/
2023/08/30	59	70.56	130	71.71	73.30	-71	5,483	-1.30%	大賣/
2023/08/29	81	62.79	54.1	64.75	66.70	26.9	4,563	0.59%
2023/08/28	2	60.95	8	61.04	60.70	-6	4,187	-0.14%
2023/08/24	4	61.58	6	60.97	60.40	-2	4,107	-0.05%
2023/08/21	1	59.40	1	59.90	59.20	0	3,998	0.00%
2023/08/18	1	60.50	2	59.95	59.90	-1	3,989	-0.03%
2023/08/17	1	58.50	0	0.00	59.30	1	3,969	0.03%
2023/08/11	1	57.80	0.2	57.50	57.20	0.8	3,937	0.02%
2023/08/10	0.2	56.80	1	56.80	56.80	-0.8	3,928	-0.02%
2023/08/09	1	58.80	1	58.10	58.60	0	3,908	0.00%
2023/08/08	1	58.40	0	0.00	58.30	1	3,901	0.03%
2023/08/04	2	57.70	0	0.00	57.80	2	3,882	0.05%
2023/08/02	8	58.11	1	58.70	58.00	7	3,881	0.18%
2023/08/01	11	60.15	5	60.62	60.50	6	3,824	0.16%
2023/07/31	4	62.30	3	61.57	60.20	1	3,801	0.03%
2023/07/28	3	61.33	3	61.50	61.70	0	3,744	0.00%
2023/07/27	3	62.13	6	61.03	61.20	-3	3,716	-0.08%
2023/07/26	8.1	62.05	4	60.35	60.00	4.1	3,657	0.11%
2023/07/24	7	59.99	4	60.48	60.00	3	3,557	0.08%
2023/07/21	10	61.92	8	61.68	61.90	2	3,493	0.06%
2023/07/20	20.1	63.70	23	63.27	63.10	-2.9	3,444	-0.08%
2023/07/19	4	61.38	4	60.95	60.60	0	3,183	0.00%
2023/07/18	1	61.00	4	59.45	60.10	-3	3,141	-0.10%
2023/07/17	1	60.90	5	60.80	60.50	-4	3,086	-0.13%
2023/07/14	49	63.26	39	62.98	62.80	10	3,007	0.33%
2023/07/13	13	58.86	10	58.75	60.30	3	2,708	0.11%
2023/07/12	7	58.59	5	58.22	58.00	2	2,596	0.08%
2023/07/11	7	58.13	14	58.35	58.30	-7	2,528	-0.28%
2023/07/10	22	59.61	30	59.85	58.10	-8	2,452	-0.33%
2023/07/07	12	58.55	37.7	57.70	57.90	-25.7	2,163	-1.19%
2023/07/06	23	55.84	13	56.35	55.20	10	1,956	0.51%
2023/07/05	0	0.00	1	54.20	53.70	-1	1,856	-0.05%
2023/07/04	5.2	53.35	0	0.00	53.30	5.2	2,023	0.26%
2023/07/03	0	0.00	1	53.10	52.90	-1	2,273	-0.04%
2023/06/30	1	52.50	3	52.23	52.70	-2	2,277	-0.09%
2023/06/29	0	0.00	1	52.20	52.10	-1	2,275	-0.04%
2023/06/28	1	52.40	0	0.00	52.00	1	2,277	0.04%
2023/06/27	4.2	51.84	3	51.80	51.70	1.2	2,285	0.05%
2023/06/26	1	52.10	5	52.10	52.10	-4	2,294	-0.17%
2023/06/21	5.3	53.01	0	53.20	53.00	5.2	2,318	0.22%
2023/06/19	4	55.40	2	55.30	55.00	2	2,347	0.09%
2023/06/16	2.4	55.94	3	55.97	55.20	-0.6	2,329	-0.03%
2023/06/15	8	56.69	0	0.00	56.70	8	2,290	0.35%
2023/06/14	21.6	56.55	3	57.13	55.70	18.6	2,262	0.82%
2023/06/13	18	59.57	15.3	59.86	58.90	2.7	2,143	0.12%
2023/06/12	9	58.60	27	59.14	60.50	-18	2,067	-0.87%
2023/06/09	14	55.76	18	56.65	58.00	-4	1,891	-0.21%
2023/06/08	15.2	56.93	14	57.13	55.50	1.2	1,823	0.07%
2023/06/07	2.1	53.91	4	53.58	54.10	-1.9	1,748	-0.11%
2023/06/06	0.4	53.80	15	53.58	53.00	-14.6	1,798	-0.81%
2023/06/05	18	55.42	7	54.97	54.80	11	1,781	0.62%
2023/06/02	0	0.00	4	52.70	53.20	-4	1,682	-0.24%
2023/06/01	0	0.00	3	51.93	52.30	-3	1,679	-0.18%
2023/05/31	3	52.37	5	52.80	52.20	-2	1,728	-0.12%
2023/05/30	0	0.00	5	51.54	51.90	-5	1,778	-0.28%
2023/05/29	3	51.70	1	51.00	51.60	2	1,787	0.11%
2023/05/26	0	0.00	3	50.07	49.70	-3	1,810	-0.17%
2023/05/25	0	50.00	3	50.20	50.10	-3	1,852	-0.16%
2023/05/24	1	49.95	1	50.40	50.60	0	1,903	0.00%
2023/05/23	0	0.00	1	50.10	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	1	49.30	49.55	-1	1,948	-0.05%
2023/05/19	0	0.00	6	49.14	48.85	-6	1,964	-0.31%
2023/05/18	0	0.00	2	48.55	48.55	-2	1,966	-0.10%
2023/05/17	0	0.00	1	47.85	48.25	-1	1,968	-0.05%
2023/05/16	0	47.10	0	0.00	47.10	0	1,991	0.00%
2023/05/12	0	0.00	1	46.20	46.80	-1	2,020	-0.05%
2023/05/11	0	0.00	1	46.55	46.25	-1	2,033	-0.05%
2023/05/10	1	47.60	0	0.00	47.50	1	2,052	0.05%
2023/05/05	1	48.65	0	0.00	48.60	1	2,402	0.04%
2023/05/04	1	47.80	0	0.00	48.25	1	2,455	0.04%
2023/05/03	0	0.00	1	48.20	48.05	-1	2,480	-0.04%
2023/04/28	0	0.00	2	47.75	47.80	-2	2,613	-0.08%
2023/04/26	1	46.80	2	47.08	47.35	-1	2,619	-0.04%
2023/04/25	2	47.20	0	0.00	46.90	2	2,640	0.08%
2023/04/24	7	49.28	2	48.95	48.95	5	2,679	0.19%
2023/04/21	7	49.72	1	49.75	49.40	6	2,741	0.22%
2023/04/20	1	51.50	1	51.40	50.60	0	2,728	0.00%
2023/04/19	5	52.20	0	0.00	52.00	5	2,717	0.18%
2023/04/18	1	53.20	0	0.00	52.50	1	2,711	0.04%
2023/04/17	1	53.40	1	52.70	53.40	0	2,704	0.00%
2023/04/14	4	53.00	1	53.00	52.90	3	2,691	0.11%
2023/04/13	1	53.00	0	0.00	52.70	1	2,680	0.04%
2023/04/12	2	54.30	1	54.00	54.30	1	2,656	0.04%
2023/04/11	6	53.80	2	53.80	53.90	4	2,632	0.15%
2023/04/07	22	54.96	3	55.30	53.70	19	2,553	0.74%
2023/04/06	8	55.01	27	54.21	55.50	-19	2,363	-0.80%
2023/03/31	6	50.22	2	51.15	51.10	4	2,106	0.19%
2023/03/30	0	50.10	2	50.30	50.00	-2	2,090	-0.10%
2023/03/29	1	50.50	1	49.55	49.60	0	2,092	0.00%
2023/03/28	1	50.30	1	50.30	50.30	0	2,092	0.00%
2023/03/27	2	52.35	6.2	51.84	51.50	-4.2	2,086	-0.20%
2023/03/24	4	52.35	2	52.70	52.80	2	2,077	0.10%
2023/03/22	1	51.30	1	51.50	51.40	0	2,023	0.00%
2023/03/20	0	0.00	2	50.35	51.00	-2	1,963	-0.10%
2023/03/17	1	50.10	1.1	50.36	50.20	-0.1	1,968	-0.01%
2023/03/16	1	50.90	3	50.63	49.95	-2	1,972	-0.10%
2023/03/15	1	51.00	2	51.50	50.80	-1	1,982	-0.05%
2023/03/14	6	49.49	4	49.03	49.75	2	1,988	0.10%
2023/03/13	2	49.00	0	0.00	49.60	2	2,048	0.10%
2023/03/10	6	50.43	2	50.33	49.95	4	2,116	0.19%
2023/03/09	6	52.47	3	52.30	51.90	3	2,129	0.14%
2023/03/08	3	51.30	2	51.20	51.40	1	2,075	0.05%
2023/03/07	0	0.00	2	51.70	51.60	-2	2,073	-0.10%
2023/03/06	2	51.85	5.1	51.92	51.50	-3.1	2,072	-0.15%
2023/03/03	5	52.06	4	52.90	51.80	1	2,096	0.05%
2023/03/02	1	52.20	7	52.06	52.20	-6	2,103	-0.29%
2023/03/01	1	50.00	1	50.50	50.90	0	2,040	0.00%
2023/02/24	4	50.53	3	50.50	50.60	1	2,031	0.05%
2023/02/23	4	51.63	1	51.20	50.90	3	2,000	0.15%
2023/02/22	5	50.84	13	50.61	51.10	-8	1,986	-0.40%
2023/02/21	4	50.55	20	50.18	50.80	-16	1,965	-0.81%
2023/02/20	2	50.08	1	49.95	50.00	1	1,978	0.05%
2023/02/17	14	49.10	13	48.90	49.55	1	1,987	0.05%
2023/02/16	8	48.65	2	48.35	49.00	6	2,003	0.30%
2023/02/15	0	0.00	4	47.75	47.85	-4	2,055	-0.19%
2023/02/14	28	48.80	11	48.35	47.90	17	2,081	0.82%
2023/02/13	2	47.80	2	47.70	47.80	0	2,087	0.00%
2023/02/10	2	47.75	2	48.03	47.25	0	2,172	0.00%
2023/02/09	8	48.66	1	48.80	48.50	7	2,246	0.31%
2023/02/08	8	49.18	0	0.00	49.35	8	2,289	0.35%
2023/02/07	0.1	48.90	9	48.71	49.05	-9	2,401	-0.37%
2023/02/06	9	49.64	6	49.86	49.05	3	2,405	0.12%
2023/02/03	50	50.66	54	51.10	50.90	-4	2,381	-0.17%
2023/02/02	5	49.15	14	49.25	49.35	-9	2,248	-0.40%
2023/02/01	4	48.18	7	48.06	48.30	-3	2,614	-0.11%
2023/01/31	3	47.35	3	47.73	47.75	0	2,694	0.00%
2023/01/30	9	48.26	15	47.56	48.35	-6	2,627	-0.23%
2023/01/17	1	45.55	0	0.00	45.50	1	2,574	0.04%
2023/01/13	7	45.61	7	46.09	46.35	0	2,578	0.00%
2023/01/12	9	46.14	7	46.19	45.80	2	2,556	0.08%
2023/01/11	12	46.06	15	45.52	46.35	-3	2,495	-0.12%
2023/01/10	3	44.17	3	44.10	43.85	0	2,436	0.00%
2023/01/09	4	43.83	1	43.95	44.05	3	2,454	0.12%
2023/01/06	2	43.25	3	43.57	43.55	-1	2,471	-0.04%
2023/01/05	0	0.00	2	43.00	42.65	-2	2,486	-0.08%
2023/01/04	1	42.60	0.1	42.55	42.55	0.9	2,493	0.04%
2023/01/03	0	0.00	3	42.05	42.00	-3	2,500	-0.12%
2022/12/29	0	41.40	5	41.23	41.50	-5	2,511	-0.20%
2022/12/28	3	41.80	0	0.00	41.40	3	2,532	0.12%
2022/12/27	2	42.63	4	42.64	42.75	-2	2,540	-0.08%
2022/12/21	0	0.00	1	41.80	41.30	-1	2,598	-0.04%
2022/12/20	3	42.60	3	43.17	41.45	0	2,617	0.00%
2022/12/16	5	43.76	0	0.00	44.15	5	2,650	0.19%
2022/12/14	0	0.00	7	44.78	45.05	-7	2,672	-0.26%
2022/12/13	9	44.61	11	44.19	44.15	-2	2,675	-0.07%
2022/12/12	7	44.24	0	0.00	44.40	7	2,683	0.26%
2022/12/09	1	45.60	0	0.00	45.00	1	2,687	0.04%
2022/12/08	0	0.00	2	45.40	45.55	-2	2,686	-0.07%
2022/12/07	2	45.90	1	45.80	45.60	1	2,700	0.04%
2022/12/06	0	0.00	3	48.10	47.10	-3	2,695	-0.11%
2022/12/05	6	49.48	11	49.42	48.85	-5	2,677	-0.19%
2022/12/02	14	48.69	15	48.57	48.65	-1	2,632	-0.04%
2022/12/01	2	47.18	3	47.20	47.10	-1	2,565	-0.04%
2022/11/29	5	45.03	0	0.00	45.00	5	2,586	0.19%
2022/11/28	2	45.40	0	0.00	45.40	2	2,592	0.08%
2022/11/25	4	46.00	5	46.50	45.65	-1	2,618	-0.04%
2022/11/24	8	46.29	8	46.26	46.80	0	2,609	0.00%
2022/11/23	1	44.65	1	44.50	44.40	0	2,563	0.00%
2022/11/22	1	44.25	1	44.30	44.10	0	2,592	0.00%
2022/11/18	5	46.29	3	46.38	45.30	2	2,732	0.07%
2022/11/17	4	45.80	4	46.03	46.00	0	2,710	0.00%
2022/11/16	3	46.05	6	45.82	46.30	-3	2,692	-0.11%
2022/11/15	4	45.44	1	45.30	45.45	3	2,662	0.11%
2022/11/14	4	44.94	1	44.55	45.10	3	2,648	0.11%
2022/11/11	14	44.54	15	44.65	44.50	-1	2,649	-0.04%
2022/11/10	5	43.98	3	43.97	43.90	2	2,603	0.08%
2022/11/09	4	43.49	3	43.47	43.70	1	2,598	0.04%
2022/11/08	8	44.44	10	44.07	43.20	-2	2,609	-0.08%
2022/11/07	6	45.06	9	45.08	44.35	-3	2,593	-0.12%
2022/11/04	1	43.10	0	0.00	43.20	1	2,523	0.04%
2022/11/03	11	44.00	14	43.46	43.85	-3	2,498	-0.12%
2022/11/02	3	42.63	3	42.57	42.65	0	2,393	0.00%
2022/11/01	1	43.00	8	42.59	42.50	-7	2,407	-0.29%
2022/10/31	13	42.84	20	42.90	42.60	-7	2,367	-0.30%
2022/10/28	67	42.93	55	42.78	42.80	12	2,269	0.53%
2022/10/27	10	41.00	12	41.45	42.20	-2	1,869	-0.11%
2022/10/26	2	38.28	1	38.85	38.40	1	1,794	0.06%
2022/10/25	1	39.10	2	39.28	38.55	-1	1,816	-0.06%
2022/10/24	3	40.08	1	39.95	39.55	2	1,846	0.11%
2022/10/21	3	39.32	1	39.00	38.70	2	1,930	0.10%
2022/10/20	1	39.05	1	39.40	40.35	0	1,930	0.00%
2022/10/19	0	0.00	1	40.80	40.20	-1	1,934	-0.05%
2022/10/18	3	39.97	3	40.25	40.45	0	1,931	0.00%
2022/10/17	4	38.15	3	38.63	40.00	1	1,938	0.05%
2022/10/14	3	39.70	2	39.10	39.55	1	1,935	0.05%
2022/10/13	2	38.65	5	37.75	36.95	-3	1,943	-0.15%
2022/10/12	1	40.20	0	0.00	39.75	1	1,925	0.05%
2022/10/11	0	0.00	1	40.15	40.15	-1	1,930	-0.05%
2022/10/07	1	43.15	0	0.00	42.75	1	1,935	0.05%
2022/10/05	2	43.50	3	43.47	43.50	-1	1,952	-0.05%
2022/10/04	0	0.00	3	41.93	42.20	-3	1,964	-0.15%
2022/10/03	1	40.40	10	41.25	41.10	-9	1,967	-0.46%
2022/09/30	8	38.74	2	40.70	40.65	6	2,016	0.30%
2022/09/29	10	39.85	2	39.60	39.60	8	2,035	0.39%
2022/09/28	14	40.62	5	41.08	39.05	9	2,063	0.44%
2022/09/27	0	0.00	11	40.66	41.90	-11	2,087	-0.53%
2022/09/26	16	40.60	4	41.11	40.30	12	2,115	0.57%
2022/09/23	3	44.83	1	43.90	43.25	2	2,152	0.09%
2022/09/22	2	44.00	15	43.42	45.40	-13	2,166	-0.60%
2022/09/21	4	44.41	3	44.30	44.25	1	2,159	0.05%
2022/09/19	1	45.00	1	45.05	44.80	0	2,184	0.00%
2022/09/16	0	0.00	2	47.00	46.50	-2	2,206	-0.09%
2022/09/15	2	47.60	0	0.00	47.45	2	2,238	0.09%
2022/09/14	1	46.50	1	46.60	47.15	0	2,269	0.00%
2022/09/13	8	49.22	0	0.00	48.20	8	2,290	0.35%
2022/09/08	3	47.57	1	47.65	47.60	2	2,386	0.08%
2022/09/07	0	0.00	4	48.29	48.00	-4	2,436	-0.16%
2022/09/06	19	49.69	1	49.35	49.30	18	2,433	0.74%
2022/09/05	3	50.65	1	50.00	50.00	2	2,420	0.08%
2022/09/02	9	52.29	2	51.75	51.60	7	2,425	0.29%
2022/09/01	4	53.03	3	52.83	52.90	1	2,427	0.04%
2022/08/31	1	56.30	1	56.30	56.50	0	2,407	0.00%
2022/08/30	5	56.02	0	0.00	55.90	5	2,427	0.21%
2022/08/29	4	56.18	3	55.93	55.50	1	2,471	0.04%
2022/08/26	7	60.66	4	60.18	58.50	3	2,460	0.12%
2022/08/25	2	58.25	3	58.13	58.80	-1	2,383	-0.04%
2022/08/24	2	56.55	1	56.60	56.50	1	2,391	0.04%
2022/08/22	1	57.10	1	57.10	57.00	0	2,479	0.00%
2022/08/19	0	0.00	2	57.65	57.50	-2	2,481	-0.08%
2022/08/18	3	57.00	4	57.53	57.80	-1	2,497	-0.04%
2022/08/17	2	56.70	1	57.40	56.70	1	2,480	0.04%
2022/08/15	4	56.43	5	56.58	56.90	-1	2,493	-0.04%
2022/08/12	5	55.18	6	54.38	55.20	-1	2,460	-0.04%
2022/08/11	0	0.00	5	51.68	52.10	-5	2,407	-0.21%
2022/08/10	5	49.95	0	0.00	50.00	5	2,467	0.20%
2022/08/09	3	50.90	4	51.18	50.70	-1	2,493	-0.04%
2022/08/08	1	50.50	0	0.00	51.80	1	2,492	0.04%
2022/08/05	1	53.60	4	53.50	53.00	-3	2,481	-0.12%
2022/08/04	4	52.05	5	52.20	52.40	-1	2,500	-0.04%
2022/08/03	0	0.00	1	53.00	53.00	-1	2,509	-0.04%
2022/08/02	1	52.10	5	51.86	53.10	-4	2,522	-0.16%
2022/08/01	7	53.06	2	53.25	53.20	5	2,527	0.20%
2022/07/29	10	53.36	8	53.34	53.60	2	2,605	0.08%
2022/07/28	3.1	55.07	3	57.70	53.60	0.1	2,627	0.00%
2022/07/26	3	56.20	0	0.00	54.20	3	2,573	0.12%
2022/07/22	0	0.00	2	57.55	57.60	-2	2,632	-0.08%
2022/07/21	0	0.00	0	57.50	58.00	0	2,707	0.00%
2022/07/20	1	56.10	1	56.60	56.20	0	2,764	0.00%
2022/07/19	1	55.00	0	0.00	55.10	1	2,822	0.04%
2022/07/18	1	55.80	0	0.00	55.10	1	2,929	0.03%
2022/07/15	0	0.00	30	54.70	54.70	-30	2,962	-1.01%
2022/07/12	1	51.30	1	52.20	50.90	0	2,956	0.00%
2022/07/11	0	0.00	1	53.60	53.90	-1	2,948	-0.03%
2022/07/08	3	54.60	4.1	54.84	54.50	-1.1	2,960	-0.04%
2022/07/07	10	50.80	11	52.55	53.50	-1	2,942	-0.03%
2022/07/05	0	0.00	1.1	54.13	55.00	-1.1	2,985	-0.04%
2022/07/04	0	0.00	5	51.96	52.10	-5	2,953	-0.17%
2022/07/01	5	50.42	13	51.05	50.30	-8	2,943	-0.27%
2022/06/30	3	55.77	8	55.88	55.00	-5	2,897	-0.17%
2022/06/24	3	57.63	4	57.43	57.30	-1	2,968	-0.03%
2022/06/23	6	55.95	3	56.57	55.60	3	2,997	0.10%
2022/06/22	5	58.66	14	58.59	56.70	-9	3,031	-0.30%
2022/06/21	14	59.64	2	59.10	59.70	12	3,034	0.40%
2022/06/20	10	56.62	5	57.60	56.10	5	3,119	0.16%
2022/06/17	5	60.48	5	61.12	60.80	0	3,079	0.00%
2022/06/16	10	62.78	4	65.40	61.00	6	3,067	0.20%
2022/06/15	5	65.60	0	0.00	65.50	5	3,035	0.16%
2022/06/14	4	66.75	0	0.00	67.00	4	3,088	0.13%
2022/06/13	2	66.60	0	0.00	66.60	2	3,155	0.06%
2022/06/08	2	70.30	3	70.53	70.80	-1	3,239	-0.03%
2022/06/07	4	69.18	4	69.00	70.90	0	3,246	0.00%
2022/06/06	5	69.20	1	68.90	69.00	4	3,236	0.12%
2022/06/02	11	70.38	2	70.40	69.90	9	3,309	0.27%
2022/06/01	6	70.98	4	70.58	71.10	2	3,363	0.06%
2022/05/31	7	69.41	13	70.12	70.50	-6	3,453	-0.17%
2022/05/30	1	68.30	1	68.40	68.30	0	3,705	0.00%
2022/05/26	3	66.93	2	67.60	65.70	1	3,732	0.03%
2022/05/25	1	67.10	1	67.50	67.40	0	3,750	0.00%
2022/05/24	5	67.90	5	67.44	66.30	0	3,816	0.00%
2022/05/23	0	0.00	1	68.40	67.90	-1	3,822	-0.03%
2022/05/18	2	69.15	4	69.40	69.40	-2	4,263	-0.05%
2022/05/17	13	68.78	6	68.97	69.30	7	4,911	0.14%
2022/05/16	0	0.00	12	66.96	66.60	-12	4,929	-0.24%
2022/05/13	12	66.16	7	66.07	66.10	5	4,975	0.10%
2022/05/12	5	65.16	2	65.50	64.20	3	5,026	0.06%
2022/05/11	2	66.50	0	0.00	66.80	2	5,077	0.04%
2022/05/10	4	65.50	2	65.55	66.00	2	5,178	0.04%
2022/05/06	16	66.46	8	66.43	66.50	8	5,414	0.15%
2022/05/05	3	72.47	2.7	72.70	72.20	0.3	5,389	0.01%
2022/05/04	0	0.00	3	70.00	70.30	-3	5,422	-0.06%
2022/05/03	0	0.00	0.1	70.00	69.30	-0.1	5,468	0.00%
2022/04/29	2.1	70.03	2	71.05	69.50	0.1	5,530	0.00%
2022/04/28	4	69.48	1	69.90	70.00	3	5,553	0.05%
2022/04/27	1	66.50	2	68.25	69.10	-1	5,554	-0.02%
2022/04/26	9.1	70.32	1	69.80	69.30	8.1	5,488	0.15%
2022/04/25	9	72.78	10	71.89	71.60	-1	5,471	-0.02%
2022/04/22	16	79.28	18	78.69	78.60	-2	5,441	-0.04%
2022/04/21	4	76.68	2	75.50	78.00	2	5,437	0.04%
2022/04/20	15	76.37	0	0.00	76.10	15	5,440	0.28%
2022/04/19	4	75.78	0	0.00	75.50	4	5,486	0.07%
2022/04/18	5	76.56	1	76.10	76.00	4	5,539	0.07%
2022/04/15	5	77.24	2	78.10	77.10	3	5,594	0.05%
2022/04/14	0.1	80.40	1	79.60	79.50	-1	5,673	-0.02%
2022/04/12	1	78.20	2	77.60	77.80	-1	5,812	-0.02%
2022/04/11	9	80.26	0	0.00	79.00	9	5,791	0.16%
2022/04/08	1	82.80	0	0.00	82.50	1	5,830	0.02%
2022/04/07	8	83.38	3	82.37	82.00	5	5,864	0.09%
2022/04/06	1	84.00	0	0.00	84.00	1	5,933	0.02%
2022/04/01	0	0.00	1	85.30	85.30	-1	6,157	-0.02%
2022/03/31	6	86.12	4	86.35	86.20	2	6,275	0.03%
2022/03/30	3	88.30	2	87.85	87.60	1	6,313	0.02%
2022/03/29	7	86.97	5	86.88	86.80	2	6,448	0.03%
2022/03/28	5	86.26	3	86.50	86.20	2	6,720	0.03%
2022/03/25	4	90.58	5	89.56	88.60	-1	7,237	-0.01%
2022/03/24	7	89.29	11	89.81	90.00	-4	7,357	-0.05%
2022/03/23	9	90.41	10	90.21	90.00	-1	7,554	-0.01%
2022/03/22	5	87.76	6	87.90	88.20	-1	7,904	-0.01%
2022/03/21	5	87.82	2	88.20	88.00	3	8,016	0.04%
2022/03/18	1	86.40	1	87.40	87.40	0	8,095	0.00%
2022/03/17	9	85.57	6	85.63	87.20	3	8,217	0.04%
2022/03/16	6.1	83.20	14.6	82.75	82.90	-8.5	8,309	-0.10%
2022/03/15	16	85.11	0	0.00	84.50	16	8,323	0.19%
2022/03/14	2	88.15	0	0.00	88.20	2	8,386	0.02%
2022/03/11	1.3	87.92	1	88.60	88.80	0.3	8,645	0.00%
2022/03/10	6	88.57	15	88.77	88.20	-9	8,899	-0.10%
2022/03/09	9	86.57	3	86.47	86.70	6	9,189	0.07%
2022/03/08	18.3	86.25	6	86.35	85.00	12.3	9,589	0.13%
2022/03/07	3	88.93	4	89.05	88.50	-1	10,289	-0.01%
2022/03/04	14.4	94.02	8	93.20	92.50	6.4	10,484	0.06%
2022/03/03	26	94.27	28.4	94.79	94.20	-2.4	10,673	-0.02%
2022/03/02	5.3	90.89	0	0.00	91.00	5.3	10,618	0.05%
2022/03/01	2	89.90	3	90.50	90.50	-1	10,812	-0.01%
2022/02/25	5	88.30	9	88.50	88.60	-4	11,052	-0.04%
2022/02/24	9.6	88.06	5	87.26	87.10	4.6	11,264	0.04%
2022/02/23	5	90.84	4	90.75	91.20	1	11,617	0.01%
2022/02/22	8	89.68	28	91.16	89.60	-20	11,952	-0.17%
2022/02/21	11	93.78	1	93.70	93.00	10	12,207	0.08%
2022/02/18	24	94.27	22.1	94.16	95.40	1.9	12,829	0.01%
2022/02/17	86.1	95.72	77.1	95.98	93.00	9	13,341	0.07%
2022/02/16	5	91.42	2	91.10	91.40	3	14,010	0.02%
2022/02/15	8.2	91.23	5	90.80	89.40	3.2	15,010	0.02%
2022/02/14	4.2	90.77	9	90.46	90.30	-4.8	16,674	-0.03%
2022/02/11	16.1	93.21	19	93.13	93.10	-2.9	16,750	-0.02%
2022/02/10	22.3	92.78	16.1	93.29	92.60	6.2	16,916	0.04%
2022/02/09	24	92.80	18.1	92.93	93.10	5.9	16,994	0.03%
2022/02/08	8.2	88.11	7	88.13	88.30	1.2	16,838	0.01%
2022/02/07	5	86.36	5	86.18	88.00	0	16,890	0.00%
2022/01/26	3.5	86.07	10	85.99	87.00	-6.5	16,989	-0.04%
2022/01/25	12	84.61	16	84.48	84.10	-4	17,509	-0.02%
2022/01/24	5	81.62	4	82.58	84.00	1	17,967	0.01%
2022/01/21	4	85.63	1.5	85.00	83.90	2.5	18,058	0.01%
2022/01/20	5.5	87.15	5	87.44	88.00	0.5	18,192	0.00%
2022/01/19	6	86.75	6	87.08	86.60	0	18,316	0.00%
2022/01/18	4	87.88	6	87.92	87.70	-2	18,600	-0.01%
2022/01/17	3	85.63	10	85.48	87.30	-7	18,746	-0.04%
2022/01/14	23	84.58	7	84.46	84.40	16	19,141	0.08%
2022/01/13	9	87.57	9	87.31	87.10	0	19,434	0.00%
2022/01/12	10	88.42	9	88.39	88.10	1	19,695	0.01%
2022/01/11	8	89.84	5	88.82	88.70	3	19,849	0.02%
2022/01/10	14	90.33	3	91.13	91.50	11	19,979	0.06%
2022/01/07	15	91.34	6	90.90	90.60	9	20,091	0.04%
2022/01/06	10	93.56	5	93.52	94.40	5	20,176	0.02%
2022/01/05	16	93.58	10	93.22	93.00	6	20,334	0.03%
2022/01/04	6	95.92	4.2	95.54	95.60	1.8	20,350	0.01%
2022/01/03	12	97.30	20	96.05	95.70	-8	20,600	-0.04%
2021/12/30	9	96.64	8	96.76	96.60	1	20,769	0.00%
2021/12/29	7	96.43	8	96.99	97.10	-1	21,060	0.00%
2021/12/28	11	98.89	19	99.37	97.10	-8	21,406	-0.04%
2021/12/27	18	97.45	15	97.61	97.60	3	21,659	0.01%
2021/12/24	13	96.25	12	95.83	95.40	1	22,324	0.00%
2021/12/23	18	97.46	31	97.55	96.00	-13	23,656	-0.05%
2021/12/22	34	99.76	31.5	99.72	97.60	2.5	24,269	0.01%
2021/12/21	42.3	99.27	48.2	99.36	99.00	-5.9	24,683	-0.02%
2021/12/20	13	96.99	34	96.71	97.00	-21	25,111	-0.08%
2021/12/17	34	96.52	29	95.98	96.60	5	25,525	0.02%
2021/12/16	41.1	95.85	53.6	95.66	96.30	-12.5	25,423	-0.05%
2021/12/15	22	90.67	10	91.37	91.80	12	25,084	0.05%
2021/12/14	17	89.00	10	88.29	88.50	7	25,064	0.03%
2021/12/13	16	91.18	4.6	90.27	90.10	11.4	25,202	0.05%
2021/12/10	16.7	91.86	14	92.16	90.90	2.7	25,130	0.01%
2021/12/09	23	94.90	11	95.87	94.00	12	25,112	0.05%
2021/12/08	33.3	96.05	34	95.78	94.70	-0.8	25,205	0.00%
2021/12/07	50.2	98.24	64	96.30	95.00	-13.8	25,414	-0.05%
2021/12/06	70	100.10	40.1	99.94	99.30	29.9	25,366	0.12%
2021/12/03	47	98.51	19.2	99.13	99.00	27.8	25,346	0.11%
2021/12/02	34.6	97.19	15.2	97.07	96.00	19.4	25,448	0.08%
2021/12/01	52.5	95.40	72	96.92	100.50	-19.5	25,916	-0.08%
2021/11/30	19.2	95.13	8	94.40	92.80	11.2	26,270	0.04%
2021/11/29	42	91.51	68.1	90.43	92.20	-26	26,552	-0.10%
2021/11/26	44.1	96.47	7.2	95.94	94.60	37	26,435	0.14%
2021/11/25	18	97.84	11.8	97.87	95.70	6.3	26,282	0.02%
2021/11/24	10.1	98.48	5	99.90	99.50	5.1	26,132	0.02%
2021/11/23	27.6	100.84	39	100.48	98.90	-11.4	25,964	-0.04%
2021/11/22	64.1	104.08	13	104.15	101.00	51.1	25,807	0.20%
2021/11/19	11	104.64	7.4	105.23	106.50	3.6	25,464	0.01%
2021/11/18	20.4	104.23	44.9	104.24	104.00	-24.5	25,166	-0.10%
2021/11/17	60	110.64	64	108.91	108.50	-4.1	24,873	-0.02%
2021/11/16	39.2	107.28	71.7	105.68	110.00	-32.5	24,203	-0.13%
2021/11/15	119	106.03	121.4	106.58	108.00	-2.4	23,487	-0.01%	大買/大賣/
2021/11/12	62	98.80	110.5	100.49	102.50	-48.5	22,181	-0.22%	大賣/
2021/11/11	81	90.83	187.2	91.27	93.40	-106.2	21,178	-0.50%	大賣/鉅額交易
2021/11/10	17	85.19	20	84.83	85.00	-3	19,506	-0.02%
2021/11/09	45	84.45	46	85.02	84.50	-1	19,431	-0.01%
2021/11/08	19	82.34	27	82.55	82.50	-8	19,253	-0.04%
2021/11/05	33.1	79.54	11	79.34	80.90	22.1	19,187	0.12%
2021/11/04	11	80.19	3	80.30	80.50	8	19,178	0.04%
2021/11/03	19	81.20	20	80.99	80.90	-1	19,157	-0.01%
2021/11/02	72.2	82.89	57	86.29	80.10	15.2	19,153	0.08%
2021/11/01	45	86.78	98.2	86.40	89.00	-53.2	18,596	-0.29%
2021/10/29	18	82.39	19	82.48	81.10	-1	18,170	-0.01%
2021/10/28	61	82.38	34	82.11	82.50	27	18,092	0.15%
2021/10/27	87	81.08	43	80.86	81.80	44	17,980	0.24%
2021/10/26	73.6	80.30	65.2	80.35	78.20	8.4	17,928	0.05%
2021/10/25	40.3	83.82	40	83.36	82.90	0.3	17,804	0.00%
2021/10/22	83	83.80	75	82.62	84.20	8	17,909	0.04%
2021/10/21	50.3	81.68	144	81.91	82.50	-93.7	17,779	-0.53%	大賣/
2021/10/20	43	78.48	34	78.45	79.90	9	17,541	0.05%
2021/10/19	35	74.09	40	75.09	75.90	-5	17,696	-0.03%
2021/10/18	38	71.96	41	72.33	73.10	-3	18,107	-0.02%
2021/10/15	33.1	73.87	23	73.83	73.40	10.1	18,097	0.06%
2021/10/14	26.2	72.81	25	72.28	72.20	1.2	18,120	0.01%
2021/10/13	24	74.69	20	73.55	72.50	4	18,117	0.02%
2021/10/12	24	79.02	4	78.40	77.90	20	18,058	0.11%
2021/10/08	54	80.73	47	81.18	80.30	7	18,088	0.04%
2021/10/07	30.1	80.00	16	80.27	80.90	14.1	18,114	0.08%
2021/10/06	39	79.96	65	79.68	77.70	-26	18,625	-0.14%
2021/10/05	94	79.27	71	78.55	81.40	23	19,044	0.12%
2021/10/04	21.4	81.63	16	80.78	77.90	5.4	18,855	0.03%
2021/10/01	36.5	84.48	33.5	84.39	83.70	3	18,721	0.02%
2021/09/30	174.6	88.92	183	90.30	85.90	-8.4	18,543	-0.05%	大買/大賣/
2021/09/29	86.4	89.50	117	88.56	90.50	-30.6	17,435	-0.18%	大賣/
2021/09/28	80.5	87.80	56	87.56	89.80	24.5	17,263	0.14%
2021/09/27	93.1	87.61	107	88.04	86.70	-13.9	17,372	-0.08%	大賣/
2021/09/24	36	83.23	76	83.77	86.00	-40	16,747	-0.24%
2021/09/23	17	80.06	10	80.28	79.10	7	16,243	0.04%
2021/09/22	12	79.57	15	79.79	79.20	-3	16,431	-0.02%
2021/09/17	14	79.44	25	78.71	80.50	-11	16,461	-0.07%
2021/09/16	32	79.32	30	79.90	79.90	2	16,462	0.01%
2021/09/15	6	77.77	7	77.44	77.10	-1	16,364	-0.01%
2021/09/14	80	79.35	32	78.83	78.90	48	16,563	0.29%
2021/09/13	41	80.61	64	79.99	79.20	-23	16,583	-0.14%
2021/09/10	44	78.53	74.3	78.23	82.30	-30.3	16,488	-0.18%
2021/09/09	60	77.91	60	77.74	78.80	0	16,198	0.00%
2021/09/08	52	76.30	22	76.20	75.40	30	16,062	0.19%
2021/09/07	74.3	79.64	44.1	78.75	76.80	30.2	15,970	0.19%
2021/09/06	202	85.21	216	87.11	85.30	-14	15,660	-0.09%	大買/大賣/
2021/09/03	102	85.31	173	85.11	86.30	-71	14,906	-0.48%	大買/大賣/
2021/09/02	51	80.40	75.1	80.01	80.90	-24.1	13,965	-0.17%
2021/09/01	43	76.15	22	76.24	76.80	21	13,801	0.15%
2021/08/31	28	73.26	18.2	72.20	72.30	9.8	13,761	0.07%
2021/08/30	8	74.70	15	73.60	73.00	-7	14,222	-0.05%
2021/08/27	20	75.16	12	75.29	75.10	8	14,787	0.05%
2021/08/26	19	75.26	7	75.04	74.90	12	14,874	0.08%
2021/08/25	11.1	74.29	10.1	74.34	74.10	0.9	15,033	0.01%
2021/08/24	7	72.63	1.3	73.88	72.30	5.8	15,316	0.04%
2021/08/23	21	72.66	4	73.43	74.00	17	15,767	0.11%
2021/08/20	7	69.31	11	69.66	70.10	-4	16,231	-0.02%
2021/08/19	4	71.03	8	69.43	68.10	-4	16,345	-0.02%
2021/08/18	15	67.31	15.1	68.25	71.20	-0.1	16,518	0.00%
2021/08/17	1	67.00	21	66.81	66.80	-20	17,000	-0.12%
2021/08/16	4	70.35	7	70.44	70.20	-3	17,306	-0.02%
2021/08/13	14	71.34	22	73.09	70.70	-8	17,520	-0.05%
2021/08/12	0	0.00	6	74.73	74.80	-6	17,616	-0.03%
2021/08/11	18	72.97	14	73.81	71.70	4	17,905	0.02%
2021/08/10	10	76.18	20	77.20	76.00	-10	18,084	-0.06%
2021/08/09	22	77.77	14	77.76	77.10	8	18,354	0.04%
2021/08/06	13.2	81.21	25	81.84	80.20	-11.8	18,642	-0.06%
2021/08/05	2	79.60	2	79.80	79.40	0	19,042	0.00%
2021/08/04	27	80.14	6	79.93	79.40	21	20,152	0.10%
2021/08/03	14	78.02	9	78.24	79.80	5	20,330	0.02%
2021/08/02	8	77.63	10	77.90	77.20	-2	20,587	-0.01%
2021/07/30	5	79.92	8	78.81	77.60	-3	20,805	-0.01%
2021/07/29	19	77.94	14	77.27	78.60	5	21,123	0.02%
2021/07/28	22	79.44	20	79.11	78.20	2	21,224	0.01%
2021/07/27	44	87.12	22.1	87.54	85.70	22	21,315	0.10%
2021/07/26	24.6	86.04	32	85.84	86.30	-7.5	21,323	-0.03%
2021/07/23	41.1	87.24	27	86.92	84.10	14.1	21,540	0.07%
2021/07/22	61.2	87.63	76.7	88.92	91.00	-15.5	21,510	-0.07%
2021/07/21	18.3	84.10	20	84.23	83.20	-1.7	21,221	-0.01%
2021/07/20	31	83.34	16	83.64	81.80	15	21,670	0.07%
2021/07/19	25	85.84	28	85.22	85.30	-3	21,935	-0.01%
2021/07/16	27	84.11	112	83.63	83.50	-85	22,258	-0.38%	大賣/
2021/07/15	106	83.21	23	82.46	83.70	83	22,625	0.37%	大買/
2021/07/14	15	83.47	20	84.28	81.90	-5	23,126	-0.02%
2021/07/13	77.1	89.31	75	88.57	84.50	2.1	23,408	0.01%
2021/07/12	73.2	88.34	101.1	88.19	88.90	-27.9	23,504	-0.12%	大賣/
2021/07/09	26.1	83.77	17.2	83.82	84.10	8.9	23,282	0.04%
2021/07/08	71	84.14	43	84.02	83.50	28	23,986	0.12%
2021/07/07	66	83.72	45.6	83.95	83.10	20.4	24,188	0.08%
2021/07/06	30	82.82	30	81.03	80.50	0	23,819	0.00%
2021/07/05	55.4	83.47	73.2	83.35	80.90	-17.8	23,835	-0.07%
2021/07/02	65.1	80.06	70.2	79.17	81.40	-5.1	23,587	-0.02%
2021/07/01	59.8	75.30	58.1	76.01	77.00	1.7	23,334	0.01%
2021/06/30	15	73.39	9.3	73.48	74.00	5.8	23,598	0.02%
2021/06/29	41.7	75.34	40.1	74.44	73.20	1.6	23,772	0.01%
2021/06/28	9	74.04	15.1	73.77	74.50	-6.1	24,086	-0.03%
2021/06/25	6.1	72.87	14.1	73.07	72.60	-8	24,213	-0.03%
2021/06/24	19.1	72.82	16	72.83	73.00	3.1	24,200	0.01%
2021/06/23	17	72.22	35	71.47	74.30	-18	24,611	-0.07%
2021/06/22	40	70.09	34	69.21	68.50	6	24,500	0.02%
2021/06/21	26.4	70.53	8	70.98	70.00	18.4	24,451	0.08%
2021/06/18	6	72.70	2	73.30	72.40	4	24,673	0.02%
2021/06/17	12	71.86	16	72.37	73.00	-4	24,692	-0.02%
2021/06/16	11	73.60	35	73.78	72.30	-24	24,764	-0.10%
2021/06/15	8	73.35	21	73.57	74.10	-13	25,315	-0.05%
2021/06/11	48	73.37	32	72.46	72.10	16	25,706	0.06%
2021/06/10	39	72.93	46	73.16	71.90	-7	25,626	-0.03%
2021/06/09	41	71.91	32	72.98	72.50	9	25,494	0.04%
2021/06/08	25	75.11	28	74.36	74.00	-3	25,161	-0.01%
2021/06/07	52	77.03	35	76.75	74.90	17	25,031	0.07%
2021/06/04	126	74.90	112.2	76.01	76.00	13.8	24,476	0.06%	大買/大賣/
2021/06/03	44	72.58	30	72.84	72.90	14	23,850	0.06%
2021/06/02	25	71.58	23	72.02	72.00	2	23,682	0.01%
2021/06/01	28	73.60	30.4	73.82	73.20	-2.4	23,441	-0.01%
2021/05/31	54.2	72.85	51	73.11	71.70	3.2	23,089	0.01%
2021/05/28	69	67.39	76.4	67.66	69.20	-7.4	22,597	-0.03%
2021/05/27	16	62.53	19	63.53	63.10	-3	22,127	-0.01%
2021/05/26	26	63.23	18	63.53	62.90	8	21,987	0.04%
2021/05/25	53.3	64.46	78	64.81	64.30	-24.7	21,819	-0.11%
2021/05/24	50.1	60.21	30	60.40	61.20	20.1	21,389	0.09%
2021/05/21	4	58.98	20	58.71	59.50	-16	21,098	-0.08%
2021/05/20	13.4	56.95	14	56.83	55.80	-0.7	20,947	0.00%
2021/05/19	33.1	58.48	17	58.41	58.30	16.1	20,866	0.08%
2021/05/18	26.3	58.15	10	57.51	58.50	16.3	20,628	0.08%
2021/05/17	20.3	53.00	36	53.33	53.20	-15.7	20,444	-0.08%
2021/05/14	43.3	58.58	35	58.92	56.00	8.3	20,130	0.04%
2021/05/13	37	59.45	33	59.83	57.90	4	19,779	0.02%
2021/05/12	163	62.45	117	62.52	63.90	46	19,252	0.24%	大買/大賣/
2021/05/11	23	62.30	8	63.11	61.50	15	18,179	0.08%
2021/05/10	43	68.60	20	68.21	66.10	23	17,957	0.13%
2021/05/07	48	73.12	25.4	73.08	71.70	22.6	17,679	0.13%
2021/05/06	36.1	70.70	41.2	71.18	70.20	-5.1	17,444	-0.03%
2021/05/05	62.2	78.53	64.2	78.34	73.90	-2	17,078	-0.01%
2021/05/04	15.4	80.26	51	77.85	77.80	-35.6	16,994	-0.21%
2021/05/03	27.2	82.13	19	82.71	81.30	8.2	16,717	0.05%
2021/04/29	45.4	84.55	46.8	84.87	82.30	-1.4	16,587	-0.01%
2021/04/28	54	87.89	46	88.88	86.30	8	16,669	0.05%
2021/04/27	38	87.67	42.8	86.95	86.20	-4.8	16,629	-0.03%
2021/04/26	90.5	88.65	72	87.88	88.40	18.5	16,739	0.11%
2021/04/23	38	80.75	78	80.88	83.80	-40	17,227	-0.23%
2021/04/22	85.6	82.42	90	80.80	76.20	-4.4	17,848	-0.02%
2021/04/21	76	83.54	68.7	83.46	82.40	7.3	17,572	0.04%
2021/04/20	74.2	79.96	63.8	81.82	82.10	10.4	17,159	0.06%
2021/04/19	77	77.04	62.5	77.13	77.00	14.5	16,646	0.09%
2021/04/16	100	74.81	133.7	75.28	76.70	-33.7	16,167	-0.21%	大賣/
2021/04/15	42	68.25	43	68.18	70.90	-1	15,460	-0.01%
2021/04/14	129	65.83	116	66.02	68.20	13	15,145	0.09%	大買/大賣/
2021/04/13	62	64.96	101	65.51	64.10	-39	14,454	-0.27%	大賣/
2021/04/12	102	63.33	81	63.23	62.70	21	14,028	0.15%	大買/
2021/04/09	93	63.77	54.1	63.48	63.50	38.9	14,027	0.28%
2021/04/08	41	64.66	37	64.92	65.10	4	14,040	0.03%
2021/04/07	170	63.75	142.1	64.34	64.70	27.9	14,381	0.19%	大買/大賣/
2021/04/06	61	60.89	101.4	60.98	61.80	-40.4	14,284	-0.28%	大賣/
2021/04/01	40	56.60	59	56.74	57.30	-19	13,930	-0.14%
2021/03/31	105.3	56.87	136.1	56.47	55.10	-30.8	13,870	-0.22%	大買/大賣/
2021/03/30	37	53.48	26.2	54.06	54.60	10.8	13,563	0.08%
2021/03/29	4.3	52.04	13	52.18	52.00	-8.7	13,527	-0.06%
2021/03/26	98	54.31	54.6	54.68	52.30	43.5	13,914	0.31%
2021/03/25	15.1	52.12	36	51.48	52.00	-21	13,788	-0.15%
2021/03/24	15	51.41	30	51.63	50.90	-15	14,839	-0.10%
2021/03/23	69.2	52.25	39.4	52.34	51.00	29.8	14,826	0.20%
2021/03/22	1.1	50.65	1	50.20	50.90	0.1	14,644	0.00%
2021/03/19	7.4	51.00	2.1	50.90	50.80	5.3	15,085	0.04%
2021/03/18	52	52.65	32.6	52.88	52.30	19.4	15,923	0.12%
2021/03/17	21.3	49.81	93.2	48.87	49.85	-71.9	16,206	-0.44%
2021/03/16	72	47.33	0	0.00	46.80	72	16,394	0.44%
2021/03/15	9	47.41	4.2	47.82	47.50	4.8	16,561	0.03%
2021/03/12	0	0.00	4.3	46.94	47.00	-4.3	16,575	-0.03%
2021/03/11	3.1	45.79	5	45.28	46.05	-1.9	16,700	-0.01%
2021/03/10	1	44.30	4	44.46	44.20	-3	16,805	-0.02%
2021/03/09	1	43.75	2	43.20	43.85	-1	17,084	-0.01%
2021/03/08	1	44.70	17	45.70	44.55	-16	17,214	-0.09%
2021/03/05	4	45.84	5	45.58	45.40	-1	17,262	-0.01%
2021/03/04	1	46.65	2	46.40	46.20	-1	17,272	-0.01%
2021/03/02	12	47.46	2	48.10	46.05	10	17,440	0.06%
2021/02/26	3	47.00	0	0.00	46.80	3	17,452	0.02%
2021/02/25	6.7	48.08	15	47.59	47.20	-8.3	17,460	-0.05%
2021/02/24	14.1	48.52	11.1	48.53	47.75	3	17,475	0.02%
2021/02/23	1	47.55	1	48.00	47.75	0	17,378	0.00%
2021/02/22	21.1	48.11	13.1	48.01	48.00	8	17,333	0.05%
2021/02/19	14.1	46.24	23	46.47	46.65	-9	17,273	-0.05%
2021/02/18	27	46.01	30	46.21	46.05	-3	17,211	-0.02%
2021/02/17	12.1	45.10	47	45.33	46.25	-34.9	17,159	-0.20%
2021/02/05	1	43.05	0	0.00	42.60	1	17,112	0.01%
2021/02/04	3	43.12	2	43.75	42.85	1	17,126	0.01%
2021/02/03	10	43.69	9.1	43.18	43.20	0.9	17,112	0.01%
2021/02/02	33.4	43.43	17	43.83	43.85	16.4	17,165	0.10%
2021/02/01	3	43.47	28	43.29	42.95	-25	17,106	-0.15%
2021/01/29	34	43.86	7	43.85	43.00	27	17,099	0.16%
2021/01/28	6	44.31	6	44.15	43.80	0	17,040	0.00%
2021/01/27	7	44.58	4	44.51	44.35	3	16,993	0.02%
2021/01/26	5	45.19	4	44.80	44.50	1	16,929	0.01%
2021/01/25	42.2	44.09	40	43.51	43.95	2.2	16,741	0.01%
2021/01/22	21.1	44.48	13	44.58	45.30	8.1	16,624	0.05%
2021/01/21	49.2	45.43	25	45.12	44.45	24.2	16,435	0.15%
2021/01/20	24.6	49.20	12	50.25	47.70	12.6	15,990	0.08%
2021/01/19	19	54.05	32	54.14	52.50	-13	15,607	-0.08%
2021/01/18	88	54.29	49.5	54.12	55.00	38.5	15,188	0.25%
2021/01/15	9	52.04	92.5	53.63	54.10	-83.5	14,131	-0.59%
2021/01/14	14	49.60	14	49.52	49.20	0	13,079	0.00%
2021/01/13	14	48.25	26	48.37	48.75	-12	12,864	-0.09%
2021/01/12	4	48.26	2	47.45	46.90	2	12,755	0.02%
2021/01/11	16	49.34	25	49.07	48.75	-9	12,641	-0.07%
2021/01/08	15	48.75	10.8	48.70	49.10	4.2	12,627	0.03%
2021/01/07	13	48.95	11	49.21	48.80	2	12,813	0.02%
2021/01/06	31	48.16	23	48.28	47.85	8	12,819	0.06%
2021/01/05	11	47.25	36	47.57	47.35	-25	12,592	-0.20%
2021/01/04	37	48.50	7	48.46	48.30	30	12,479	0.24%
2020/12/31	8	50.43	8	50.83	49.65	0	12,232	0.00%
2020/12/30	90	51.53	76	51.66	49.85	14	11,904	0.12%
2020/12/29	15	49.93	14.6	49.69	49.15	0.4	11,189	0.00%
2020/12/28	13	47.75	29	48.11	48.30	-16	10,722	-0.15%
2020/12/25	7	48.46	4	48.55	47.80	3	10,433	0.03%
2020/12/24	21.2	48.41	44	47.91	47.50	-22.8	10,220	-0.22%
2020/12/23	6	46.98	13	47.31	47.85	-7	9,907	-0.07%
2020/12/22	31	48.71	33	49.14	45.95	-2	9,684	-0.02%
2020/12/21	36.5	48.82	35	49.33	48.05	1.5	9,233	0.02%
2020/12/18	122	51.71	138	51.18	51.30	-16	8,837	-0.18%	大買/大賣/
2020/12/17	20	49.80	6.6	49.80	49.80	13.4	7,635	0.18%
2020/12/16	8	45.30	30	45.30	45.30	-22	7,550	-0.29%
2020/12/15	61.3	42.93	47	43.05	41.20	14.3	7,435	0.19%
2020/12/14	121	45.84	67	45.52	44.85	54	6,960	0.78%	大買/
2020/12/11	76	43.89	95.4	43.94	45.65	-19.4	5,975	-0.32%
2020/12/10	82	40.48	48	40.72	41.50	34	5,008	0.68%
2020/12/09	22	38.42	34.3	39.66	40.05	-12.3	4,322	-0.28%
2020/12/08	5	36.72	25.3	36.85	36.45	-20.3	4,100	-0.49%
2020/12/07	27	36.15	11	36.49	36.60	16	4,030	0.40%
2020/12/04	26	36.21	35	36.60	37.10	-9	3,855	-0.23%
2020/12/03	24	35.55	30	35.93	36.70	-6	3,772	-0.16%
2020/12/02	0	0.00	2	34.70	34.60	-2	3,805	-0.05%
2020/12/01	1	33.60	11	33.78	33.80	-10	3,678	-0.27%
2020/11/30	1	33.35	0	0.00	33.20	1	3,660	0.03%
2020/11/27	17	32.99	11	33.03	33.10	6	3,666	0.16%
2020/11/26	20	33.95	34	33.89	33.50	-14	3,655	-0.38%
2020/11/25	2	33.70	3	33.47	33.50	-1	3,482	-0.03%
2020/11/24	4	33.14	4	33.43	32.70	0	3,412	0.00%
2020/11/23	3	33.70	25	33.79	33.60	-22	3,392	-0.65%
2020/11/20	5	32.90	8	33.01	32.95	-3	3,325	-0.09%
2020/11/19	0	0.00	4	32.98	32.95	-4	3,350	-0.12%
2020/11/18	2	32.80	12	32.62	32.80	-10	3,348	-0.30%
2020/11/17	2	32.30	1	32.20	32.00	1	3,323	0.03%
2020/11/13	6	32.14	6	32.43	32.40	0	3,341	0.00%
2020/11/12	0	0.00	22	31.84	31.75	-22	3,258	-0.68%
2020/11/11	2	31.50	10	31.45	31.45	-8	3,224	-0.25%
2020/11/10	28	31.79	4	31.69	31.45	24	3,214	0.75%
2020/11/09	0	0.00	5	30.80	31.00	-5	3,126	-0.16%
2020/11/06	6	30.96	0	0.00	30.40	6	3,099	0.19%
2020/11/02	2	30.50	0	0.00	30.10	2	3,237	0.06%
2020/10/30	1	30.70	1	30.85	30.65	0	3,311	0.00%
2020/10/29	2	30.30	0	0.00	30.65	2	3,321	0.06%
2020/10/28	7	31.51	5	31.05	31.00	2	3,350	0.06%
2020/10/27	3	31.10	2	31.50	31.40	1	3,385	0.03%
2020/10/26	10	31.61	4	31.43	31.55	6	3,405	0.18%
2020/10/23	9	32.37	6	32.46	32.05	3	3,409	0.09%
2020/10/22	11	31.52	0	0.00	32.00	11	3,379	0.33%
2020/10/21	2	31.93	1	32.00	31.90	1	3,366	0.03%
2020/10/20	8	32.24	2	31.88	31.80	6	3,416	0.18%
2020/10/19	2	32.05	1	32.35	32.25	1	3,462	0.03%
2020/10/16	14	33.41	14	32.73	32.05	0	3,447	0.00%
2020/10/15	27	33.90	15	33.70	33.45	12	3,365	0.36%
2020/10/14	10	32.02	60	32.83	34.00	-50	3,042	-1.64%
2020/10/13	10	31.18	3	31.17	31.15	7	2,893	0.24%
2020/10/12	4	30.73	2	30.65	30.90	2	2,877	0.07%
2020/10/08	0	0.00	4	30.70	30.30	-4	2,923	-0.14%
2020/10/07	2	30.45	0	0.00	30.75	2	3,062	0.07%
2020/10/06	25	30.49	3	30.35	30.20	22	3,140	0.70%
2020/10/05	1	29.90	0	0.00	29.90	1	3,411	0.03%
2020/09/30	3	30.00	0	0.00	30.05	3	3,806	0.08%
2020/09/29	3	30.13	1	30.30	29.85	2	3,912	0.05%
2020/09/28	1	30.05	1	30.05	30.05	0	3,993	0.00%
2020/09/25	0	0.00	2	29.13	29.15	-2	4,050	-0.05%
2020/09/24	3	30.63	15	30.84	30.35	-12	4,102	-0.29%
2020/09/23	2	31.55	0	0.00	31.60	2	4,077	0.05%
2020/09/21	1	31.20	3	31.30	31.10	-2	4,119	-0.05%
2020/09/18	3	31.47	3	31.35	31.35	0	4,157	0.00%
2020/09/17	8	31.75	3	31.43	31.25	5	4,262	0.12%
2020/09/16	3	31.18	4	31.26	31.20	-1	4,222	-0.02%
2020/09/15	1	30.85	0	0.00	30.95	1	4,218	0.02%
2020/09/11	6	29.95	3	29.92	29.80	3	4,237	0.07%
2020/09/10	5	30.29	0	0.00	30.20	5	4,249	0.12%
2020/09/09	6	30.51	4	30.20	30.55	2	4,244	0.05%
2020/09/08	3	30.50	3.4	30.63	30.60	-0.4	4,253	-0.01%
2020/09/07	30	32.03	16	31.91	30.20	14	4,192	0.33%
2020/09/04	1	30.65	1	30.00	30.60	0	3,890	0.00%
2020/09/03	2	30.58	6	30.73	30.20	-4	3,859	-0.10%
2020/09/02	2	30.23	2	30.40	30.40	0	3,819	0.00%
2020/09/01	6	30.18	1	30.15	30.00	5	3,806	0.13%
2020/08/31	16	29.60	2.4	29.58	29.55	13.6	3,825	0.36%
2020/08/28	1	29.55	0	0.00	29.55	1	3,871	0.03%
2020/08/27	0	0.00	2	30.05	29.65	-2	3,881	-0.05%
2020/08/26	0	0.00	2	29.53	29.50	-2	3,882	-0.05%
2020/08/25	7	29.67	1	29.70	29.60	6	3,964	0.15%
2020/08/24	0	0.00	1	29.15	29.05	-1	3,907	-0.03%
2020/08/21	1	28.35	1	28.40	28.30	0	3,900	0.00%
2020/08/20	1	27.25	1	27.60	27.80	0	3,881	0.00%
2020/08/19	7	29.03	2	28.98	30.10	5	3,819	0.13%
2020/08/18	2	29.20	6	29.36	29.10	-4	3,776	-0.11%
2020/08/17	3	29.43	0.5	29.35	29.45	2.5	3,796	0.07%
2020/08/14	0	0.00	5	29.06	29.25	-5	3,858	-0.13%
2020/08/12	2	28.75	0	0.00	28.95	2	3,881	0.05%
2020/08/11	3	29.02	3	29.00	29.00	0	3,873	0.00%
2020/08/10	0	0.00	10	29.68	29.25	-10	3,864	-0.26%
2020/08/06	21	30.19	9	30.04	30.00	12	3,821	0.31%
2020/08/05	12.2	31.20	12	30.81	31.95	0.2	3,676	0.01%
2020/08/04	0	0.00	1	30.35	30.45	-1	3,598	-0.03%
2020/08/03	0	0.00	3	30.40	30.30	-3	3,586	-0.08%
2020/07/31	0	0.00	1	30.45	29.80	-1	3,565	-0.03%
2020/07/30	10	30.03	5	29.28	30.10	5	3,563	0.14%
2020/07/28	2	28.15	2	28.05	28.05	0	3,565	0.00%
2020/07/27	0	0.00	21	29.50	29.00	-21	3,563	-0.59%
2020/07/24	1	30.70	28	30.00	29.85	-27	3,558	-0.76%
2020/07/23	10.5	30.51	1	30.65	30.85	9.5	3,518	0.27%
2020/07/22	4	29.80	15	29.72	29.80	-11	3,549	-0.31%
2020/07/21	4	29.51	6	29.57	29.40	-2	3,674	-0.05%
2020/07/20	2	29.23	5	28.75	29.30	-3	3,711	-0.08%
2020/07/17	15	29.18	8	29.03	28.95	7	3,698	0.19%
2020/07/16	10	30.00	5	29.90	29.90	5	3,642	0.14%
2020/07/15	5	31.16	25	30.70	30.15	-20	3,675	-0.54%
2020/07/14	14	31.94	0	0.00	31.50	14	3,644	0.38%
2020/07/13	0.1	30.80	12	30.93	31.00	-11.9	3,544	-0.34%
2020/07/10	19	32.39	30	32.42	30.80	-11	3,478	-0.32%
2020/07/09	59	32.23	20.6	32.76	32.80	38.4	3,225	1.19%
2020/07/08	15	29.08	3	29.22	29.85	12	2,833	0.42%
2020/07/06	2	28.50	1	28.40	28.30	1	2,705	0.04%
2020/07/03	1	28.45	4	27.94	28.50	-3	2,655	-0.11%
2020/07/02	2	27.13	2	27.20	27.10	0	2,633	0.00%
2020/07/01	1	27.10	3	27.02	27.20	-2	2,704	-0.07%
2020/06/30	3	27.97	40	27.93	28.10	-37	2,656	-1.39%
2020/06/29	3	28.55	3	28.17	28.05	0	2,600	0.00%
2020/06/24	4	28.79	21	28.67	28.50	-17	2,547	-0.67%
2020/06/23	1	28.25	2	28.25	28.15	-1	2,437	-0.04%
2020/06/22	1	27.80	0	0.00	27.95	1	2,405	0.04%
2020/06/19	0	0.00	0.1	27.45	27.45	-0.1	2,420	0.00%
2020/06/18	1	28.05	2	28.05	28.10	-1	2,391	-0.04%
2020/06/17	1	27.95	2	27.85	27.70	-1	2,356	-0.04%
2020/06/16	0	0.00	11	27.40	27.50	-11	2,342	-0.47%
2020/06/15	0	0.00	3	27.35	27.05	-3	2,366	-0.13%
2020/06/12	7	26.61	8	26.38	26.95	-1	2,378	-0.04%
2020/06/11	3	27.85	10	27.25	27.05	-7	2,400	-0.29%
2020/06/10	5	27.30	19	27.43	27.30	-14	2,402	-0.58%
2020/06/08	48	27.66	4	27.60	27.25	44	2,474	1.78%
2020/06/05	12	27.98	0	0.00	27.70	12	2,465	0.49%
2020/06/04	0	0.00	10	27.60	27.85	-10	2,467	-0.41%
2020/06/03	0	0.00	0.3	27.15	27.25	-0.3	2,575	-0.01%
2020/06/02	0	0.00	15	27.47	27.25	-15	2,617	-0.57%
2020/06/01	6	27.48	12	27.44	27.45	-6	2,579	-0.23%
2020/05/28	6	26.80	0	0.00	26.20	6	2,475	0.24%
2020/05/27	2	26.90	0	0.00	26.95	2	2,441	0.08%
2020/05/25	1	26.20	0	0.00	26.40	1	2,400	0.04%
2020/05/22	6	26.28	10	26.20	26.20	-4	2,390	-0.17%
2020/05/21	29	26.48	0	0.00	27.00	29	2,353	1.23%
2020/05/19	0	0.00	1	25.30	25.30	-1	2,233	-0.04%
2020/05/18	0	0.00	5	25.10	25.05	-5	2,228	-0.22%
2020/05/15	5	25.56	3	25.25	25.25	2	2,223	0.09%
2020/05/14	4	25.96	0	0.00	25.45	4	2,213	0.18%
2020/05/12	4.8	26.18	8	26.05	26.15	-3.2	2,187	-0.15%
2020/05/11	0	0.00	10	26.30	26.15	-10	2,182	-0.46%
2020/05/08	10	26.90	1	26.15	26.15	9	2,167	0.42%
2020/05/07	3	25.93	2	26.30	26.40	1	2,153	0.05%
2020/05/06	1	26.00	0	0.00	25.85	1	2,128	0.05%
2020/05/05	0	0.00	16	26.94	26.65	-16	2,072	-0.77%
2020/04/30	17	26.76	5	26.65	26.70	12	2,007	0.60%
2020/04/29	16	26.34	0	0.00	26.40	16	1,984	0.81%
2020/04/27	8	26.88	7	26.94	26.60	1	1,956	0.05%
2020/04/24	5	26.33	10	26.42	26.50	-5	1,848	-0.27%
2020/04/23	1	25.30	13	25.40	25.40	-12	1,696	-0.71%
2020/04/22	0	0.00	1	24.80	24.85	-1	1,624	-0.06%
2020/04/21	0	0.00	14	24.43	24.35	-14	1,610	-0.87%
2020/04/20	12	25.03	0	0.00	25.05	12	1,581	0.76%
2020/04/17	1	24.85	1	25.00	25.00	0	1,512	0.00%
2020/04/16	3	24.77	2	25.00	24.50	1	1,465	0.07%
2020/04/15	2	24.25	32	24.31	24.15	-30	1,410	-2.13%
2020/04/14	2	24.28	0	0.00	24.30	2	1,390	0.14%
2020/04/13	2	24.15	2	23.90	23.90	0	1,360	0.00%
2020/04/10	8	24.01	2	24.15	24.00	6	1,353	0.44%
2020/04/09	1	23.60	5	23.60	23.60	-4	1,307	-0.31%
2020/04/07	9	23.93	50	23.86	23.70	-41	1,253	-3.27%
2020/04/06	1	23.55	14	23.43	23.95	-13	1,182	-1.10%
2020/04/01	6	21.90	0	0.00	21.80	6	1,093	0.55%
2020/03/27	7	22.12	12	22.00	21.90	-5	1,110	-0.45%
2020/03/26	10	21.84	0	0.00	21.75	10	1,152	0.87%
2020/03/25	32	22.22	1	22.65	22.00	31	1,144	2.71%
2020/03/24	5	21.10	3	21.17	20.95	2	1,099	0.18%
2020/03/20	16	21.17	5	21.13	21.00	11	1,115	0.99%
2020/03/19	8	19.75	0	0.00	19.75	8	1,112	0.72%
2020/03/18	5	22.50	10	22.16	21.80	-5	1,070	-0.47%
2020/03/17	11	21.06	1	20.65	21.90	10	1,045	0.96%
2020/03/16	1	21.75	0	0.00	21.25	1	1,049	0.10%
2020/03/13	13	21.08	8	21.03	22.10	5	1,036	0.48%
2020/03/12	3	22.02	8	22.58	21.50	-5	966	-0.52%
2020/03/11	17	24.25	5	24.35	23.50	12	941	1.27%
2020/03/10	42.2	23.74	12	24.12	24.00	30.2	925	3.26%
2020/03/09	50	25.78	39.6	26.21	25.60	10.4	866	1.20%
2020/03/06	4	24.66	0	0.00	24.85	4	701	0.57%
2020/03/04	0	0.00	4	22.60	22.40	-4	635	-0.63%
2020/03/03	16	22.41	1	22.20	22.40	15	641	2.34%
2020/02/27	2	22.20	0	0.00	21.90	2	629	0.32%
2020/02/25	0	0.00	5	22.30	22.60	-5	624	-0.80%
2020/02/21	2	23.05	0	0.00	23.05	2	625	0.32%
2020/02/20	3	23.25	0	0.00	23.30	3	626	0.48%
2020/02/19	4	22.94	0	0.00	23.00	4	628	0.64%
2020/01/31	0	0.00	5	23.43	23.60	-5	705	-0.71%
2020/01/16	0	0.00	1.6	26.24	26.35	-1.6	682	-0.23%
2020/01/14	0	0.00	2	26.35	26.40	-2	684	-0.29%
2020/01/13	4	26.40	0	0.00	26.40	4	684	0.58%
2020/01/10	0	0.00	3	26.02	25.90	-3	681	-0.44%
2020/01/09	1	26.00	0	0.00	26.05	1	679	0.15%
2020/01/08	0	0.00	2	25.90	25.80	-2	714	-0.28%
2020/01/06	4	26.30	1	26.30	26.25	3	726	0.41%
2020/01/03	0	0.00	5	26.62	26.60	-5	727	-0.69%
2020/01/02	2	26.75	0	0.00	26.80	2	736	0.27%
2019/12/31	0	0.00	2	26.70	26.85	-2	743	-0.27%
2019/12/30	9	26.82	0	0.00	26.70	9	748	1.20%
2019/12/27	0	0.00	1	27.00	26.95	-1	759	-0.13%
2019/12/25	0.4	26.80	0	0.00	26.90	0.4	772	0.05%
2019/12/24	5	27.05	0	0.00	27.00	5	777	0.64%
2019/12/23	2	27.60	1	27.60	27.60	1	752	0.13%
2019/12/17	3	27.20	0	0.00	27.05	3	707	0.42%
2019/12/16	0	0.00	1	27.30	27.30	-1	770	-0.13%
2019/12/13	0	26.40	0	0.00	26.55	0	806	0.00%
2019/12/12	0	0.00	20	26.75	26.60	-20	807	-2.48%
2019/12/11	0	0.00	2	26.75	26.60	-2	791	-0.25%
2019/12/10	0	0.00	8	26.34	26.70	-8	754	-1.06%
2019/12/09	6	25.88	10	25.85	25.90	-4	739	-0.54%
2019/12/06	1	25.90	0	0.00	25.90	1	745	0.13%
2019/11/27	0	0.00	3	26.30	26.55	-3	936	-0.32%
2019/11/26	1	26.00	0	0.00	26.00	1	1,071	0.09%
2019/11/25	1	26.05	0	0.00	25.95	1	1,107	0.09%
2019/11/22	11	26.10	0	0.00	26.15	11	1,118	0.98%
2019/11/18	0	0.00	2	26.40	26.80	-2	1,163	-0.17%
2019/11/14	0	0.00	9	26.60	26.40	-9	1,272	-0.71%
2019/11/11	0	0.00	1	26.45	26.55	-1	1,288	-0.08%
2019/11/08	1	26.80	0	0.00	26.85	1	1,302	0.08%
2019/10/29	3	26.50	0	0.00	26.50	3	1,288	0.23%
2019/10/25	2	27.10	1	27.05	26.95	1	1,320	0.08%
2019/10/23	0	0.00	3	27.20	26.95	-3	1,519	-0.20%
2019/10/22	3	27.00	0	0.00	26.90	3	1,522	0.20%
2019/10/15	0	0.00	1	27.35	27.45	-1	1,503	-0.07%
2019/10/14	2	26.30	0.3	26.30	26.40	1.7	1,499	0.11%
2019/10/08	3	27.15	2	27.05	26.75	1	1,488	0.07%
2019/10/07	0	0.00	3	27.70	27.45	-3	1,476	-0.20%
2019/10/04	1	27.90	3	27.80	27.90	-2	1,469	-0.14%
2019/10/03	2	27.73	0	0.00	28.10	2	1,463	0.14%
2019/10/01	0	0.00	5	27.40	27.50	-5	1,442	-0.35%
2019/09/25	1	27.80	1	27.90	27.70	0	1,444	0.00%
2019/09/24	0	0.00	2	28.05	28.00	-2	1,447	-0.14%
2019/09/23	1	28.05	10	28.05	28.00	-9	1,439	-0.63%
2019/09/20	0	0.00	1	28.05	28.00	-1	1,435	-0.07%
2019/09/19	15	28.46	7	28.44	28.25	8	1,419	0.56%
2019/09/18	3	28.10	5	27.88	28.05	-2	1,348	-0.15%
2019/09/17	0	0.00	1	27.05	27.00	-1	1,299	-0.08%
2019/09/11	2	27.00	2	26.95	27.00	0	1,310	0.00%
2019/09/10	2	27.05	0	0.00	27.10	2	1,306	0.15%
2019/09/06	5	27.48	0	0.00	27.45	5	1,283	0.39%
2019/09/05	0	0.00	6	28.50	28.25	-6	1,242	-0.48%
2019/09/04	0	0.00	6	28.23	28.45	-6	1,178	-0.51%
2019/09/03	4	27.78	0	0.00	27.25	4	1,136	0.35%
2019/09/02	5	27.35	0	0.00	27.70	5	1,129	0.44%
2019/08/30	0	0.00	3	27.90	27.30	-3	1,123	-0.27%
2019/08/29	51	28.82	48	27.99	27.75	3	1,113	0.27%
2019/08/28	0	0.00	6	27.94	28.20	-6	972	-0.62%
2019/08/27	0	0.00	8	27.52	27.55	-8	936	-0.85%
2019/08/26	0	0.00	2	27.10	26.95	-2	925	-0.22%
2019/08/23	2	27.70	0	0.00	27.70	2	914	0.22%
2019/08/22	6	27.59	1	27.55	27.70	5	904	0.55%
2019/08/21	4	27.39	1	27.50	27.60	3	893	0.34%
2019/08/20	14	27.94	1	27.80	27.40	13	885	1.47%
2019/08/19	4	27.53	2	27.43	27.55	2	814	0.25%
2019/08/16	0	0.00	5	26.35	26.30	-5	774	-0.65%
2019/08/14	0	0.00	3	26.95	26.65	-3	774	-0.39%
2019/08/13	4	26.48	10	26.20	26.50	-6	765	-0.78%
2019/08/12	4	26.08	3	25.88	26.65	1	757	0.13%
2019/08/08	1	25.50	0	0.00	25.40	1	763	0.13%
2019/08/07	1	25.85	0	0.00	25.60	1	756	0.13%
2019/08/06	2	25.00	4	24.55	25.00	-2	746	-0.27%
2019/08/05	0	0.00	4	25.16	25.10	-4	747	-0.54%
2019/08/02	10	26.00	2	25.58	25.40	8	746	1.07%
2019/08/01	1.2	26.48	0	0.00	26.40	1.2	741	0.16%
2019/07/31	3	26.93	1	27.00	26.80	2	742	0.27%
2019/07/29	5	26.90	0	0.00	26.85	5	728	0.69%
2019/07/26	43	28.13	8	28.25	27.40	35	736	4.75%
2019/07/25	3	27.60	4	27.56	28.00	-1	620	-0.16%
2019/07/24	0.9	25.90	0	0.00	26.05	0.9	540	0.17%
2019/07/23	0	0.00	3	25.73	25.85	-3	567	-0.53%
2019/07/19	1	25.60	2	25.70	25.25	-1	602	-0.17%
2019/07/18	0	0.00	0.8	25.50	25.60	-0.8	714	-0.11%
2019/07/17	0	0.00	8	25.91	26.00	-8	800	-1.00%
2019/07/16	2	26.18	13	26.16	26.05	-11	869	-1.27%
2019/07/15	13	26.05	1	26.00	26.05	12	862	1.39%
2019/07/11	3	25.80	0	0.00	25.80	3	947	0.32%
2019/07/10	1	25.60	1	25.45	25.60	0	949	0.00%
2019/07/09	0	0.00	1	25.50	25.20	-1	951	-0.11%
2019/07/08	0	0.00	2	25.84	25.50	-2	961	-0.21%
2019/07/03	0	0.00	1	26.60	26.55	-1	989	-0.10%
2019/07/02	0	0.00	7	26.66	26.75	-7	980	-0.71%
2019/06/27	0	0.00	3	26.50	26.45	-3	971	-0.31%
2019/06/25	4	26.71	0	0.00	26.10	4	975	0.41%
2019/06/21	0	0.00	2	26.00	26.15	-2	938	-0.21%
2019/06/20	12	26.17	2	26.30	26.05	10	938	1.07%
2019/06/19	2	25.75	0	0.00	25.65	2	925	0.22%
2019/06/17	0	0.00	5	25.32	25.35	-5	925	-0.54%
2019/06/12	0	0.00	3	25.40	25.45	-3	932	-0.32%
2019/06/10	1	25.35	0	0.00	25.50	1	916	0.11%
2019/06/04	1	24.30	0	0.00	24.30	1	895	0.11%
2019/06/03	0	0.00	0.1	24.20	24.25	-0.1	902	-0.01%
2019/05/30	0	0.00	1	24.05	24.10	-1	915	-0.11%
2019/05/29	0.2	23.90	0	0.00	23.95	0.2	919	0.02%
2019/05/27	1	24.10	1	24.25	24.00	0	999	0.00%
2019/05/23	1	23.60	0	0.00	23.40	1	997	0.10%
2019/05/22	1	24.05	0	0.00	23.90	1	995	0.10%
2019/05/17	3	24.68	2	24.45	24.40	1	1,016	0.10%
2019/05/16	0	0.00	2	25.15	25.00	-2	1,028	-0.19%
2019/05/15	0	0.00	7	24.20	24.65	-7	1,019	-0.69%
2019/05/14	2	23.85	0	0.00	24.00	2	1,021	0.20%
2019/05/13	2	24.15	0	0.00	24.15	2	1,021	0.20%
2019/05/10	0	0.00	2	24.85	24.80	-2	1,028	-0.19%
2019/05/09	4	25.08	0	0.00	24.85	4	1,023	0.39%
2019/05/07	0	0.00	12	26.30	26.05	-12	1,015	-1.18%
2019/05/06	3	26.33	0	0.00	26.20	3	1,019	0.29%
2019/05/03	1	26.95	8	27.16	27.05	-7	1,015	-0.69%
2019/04/30	0	0.00	3	26.12	26.20	-3	1,004	-0.30%
2019/04/29	1	26.05	1	26.10	26.05	0	1,009	0.00%
2019/04/25	15	27.40	0	0.00	27.35	15	955	1.57%
2019/04/24	2	27.95	3	27.92	27.45	-1	931	-0.11%
2019/04/23	2.1	27.37	12.8	27.39	27.80	-10.7	812	-1.31%
2019/04/22	5	25.55	8	26.44	26.80	-3	725	-0.41%
2019/04/18	1	25.30	4	25.46	25.10	-3	655	-0.46%
2019/04/17	22	25.55	14	25.34	25.70	8	655	1.22%
2019/04/16	6	24.76	0	0.00	24.70	6	601	1.00%
2019/04/12	0	0.00	8	25.07	24.70	-8	608	-1.32%
2019/04/11	0	0.00	5	24.54	25.30	-5	615	-0.81%
2019/04/10	1	24.25	0	0.00	24.45	1	577	0.17%
2019/04/08	0	0.00	6	24.47	24.45	-6	572	-1.05%
2019/04/03	0	0.00	1	24.20	24.20	-1	568	-0.18%
2019/04/02	0	0.00	2	24.10	24.15	-2	566	-0.35%
2019/04/01	1.4	24.14	0	0.00	24.10	1.4	563	0.25%
2019/03/29	2	24.28	1	24.70	24.40	1	558	0.18%
2019/03/28	3	24.05	0	0.00	24.40	3	555	0.54%
2019/03/27	1	24.00	0	0.00	24.05	1	553	0.18%
2019/03/25	0	0.00	1	24.00	24.00	-1	553	-0.18%
2019/03/22	2	24.50	3	24.73	24.50	-1	550	-0.18%
2019/03/21	5	24.53	0	0.00	24.55	5	550	0.91%
2019/03/20	1	24.60	0	0.00	24.65	1	549	0.18%
2019/03/19	0	0.00	2	24.65	24.85	-2	549	-0.36%
2019/03/18	3.2	24.37	0	0.00	24.40	3.2	545	0.59%
2019/03/13	0	0.00	1	24.80	24.75	-1	558	-0.18%
2019/03/08	1.4	24.77	2	24.70	24.70	-0.6	681	-0.09%
2019/03/07	1	25.30	4	25.10	24.85	-3	684	-0.44%
2019/03/06	4.4	25.76	0	0.00	25.70	4.4	713	0.62%
2019/03/05	0	0.00	3	25.80	25.75	-3	716	-0.42%
2019/03/04	6	25.58	0	0.00	25.45	6	705	0.85%
2019/02/26	10	25.97	3	25.73	25.50	7	731	0.96%
2019/02/25	0	0.00	4	24.96	24.80	-4	662	-0.60%
2019/02/22	2	24.68	3	24.70	24.60	-1	655	-0.15%
2019/02/21	3	24.90	0	0.00	24.80	3	656	0.46%
2019/02/20	1	24.95	1	25.00	24.90	0	667	0.00%
2019/02/19	0	0.00	1	24.90	24.90	-1	667	-0.15%
2019/02/18	1	25.00	1	25.05	24.95	0	666	0.00%
2019/02/15	1	24.70	6	24.95	25.25	-5	636	-0.79%
2019/02/14	2	24.80	5	24.77	24.70	-3	615	-0.49%
2019/02/13	4	24.23	3.8	24.23	24.35	0.2	601	0.03%
2019/02/12	6	24.33	0	0.00	24.25	6	600	1.00%
2019/02/11	1	23.95	0	0.00	24.45	1	599	0.17%
2019/01/25	1	24.35	1	24.00	24.35	0	602	0.00%
2019/01/24	1	24.20	0	0.00	24.05	1	613	0.16%
2019/01/23	1	24.10	2	23.90	24.10	-1	623	-0.16%
2019/01/22	1	24.15	2	24.00	24.00	-1	617	-0.16%
2019/01/21	0	0.00	8.8	23.92	24.30	-8.8	612	-1.44%
2019/01/17	0	0.00	2	23.40	23.30	-2	621	-0.32%
2019/01/16	1	23.70	1	23.30	23.50	0	638	0.00%
2019/01/15	1	23.25	0	0.00	23.35	1	644	0.16%
2019/01/14	4	23.35	1	23.35	23.25	3	649	0.46%
2019/01/10	0	0.00	2	23.60	23.45	-2	652	-0.31%
2019/01/09	0	0.00	2	24.28	24.05	-2	649	-0.31%
2019/01/08	1	24.30	0	0.00	24.30	1	632	0.16%
2019/01/07	2	23.85	0	0.00	23.55	2	627	0.32%
2019/01/04	1	23.10	1	23.15	23.40	0	654	0.00%
2019/01/03	0	0.00	1	23.60	23.40	-1	665	-0.15%
2018/12/27	0	0.00	2	22.35	22.40	-2	684	-0.29%
2018/12/25	8	22.35	0	0.00	22.30	8	692	1.16%
2018/12/24	1	22.60	1	22.65	22.75	0	694	0.00%
2018/12/20	2	22.83	2.4	22.96	22.55	-0.4	703	-0.06%
2018/12/14	1	23.90	0	0.00	23.75	1	744	0.13%
2018/12/13	2	24.00	5	24.36	24.00	-3	760	-0.39%
2018/12/10	1	24.15	0	0.00	23.95	1	917	0.11%
2018/12/06	1	24.90	1	25.40	24.00	0	974	0.00%
2018/12/05	1	25.70	0	0.00	25.65	1	1,007	0.10%
2018/12/04	4.1	25.91	5	25.76	25.95	-0.9	1,008	-0.09%
2018/12/03	4	25.10	2	24.90	25.60	2	1,000	0.20%
2018/11/30	4	24.45	0	0.00	24.40	4	980	0.41%
2018/11/27	0	0.00	2	23.70	23.75	-2	954	-0.21%
2018/11/26	3	23.90	0	0.00	23.70	3	962	0.31%
2018/11/23	2	23.85	4	23.53	23.80	-2	1,028	-0.19%
2018/11/22	0	0.00	3	23.40	23.30	-3	1,038	-0.29%
2018/11/21	1	23.20	7	22.99	23.35	-6	1,040	-0.58%
2018/11/20	2	23.58	4	23.58	23.40	-2	1,044	-0.19%
2018/11/19	5	23.63	4	23.60	23.80	1	1,051	0.10%
2018/11/15	4	22.40	0	0.00	22.35	4	1,059	0.38%
2018/11/13	1	22.25	0	0.00	22.40	1	1,169	0.09%
2018/11/09	0	0.00	10	22.50	22.80	-10	1,208	-0.83%
2018/11/07	4	22.56	12	22.57	22.70	-8	1,207	-0.66%
2018/11/06	9	22.90	7	22.53	22.40	2	1,212	0.16%
2018/11/05	1	23.15	0	0.00	23.50	1	1,208	0.08%
2018/11/02	4	23.44	3	23.35	23.25	1	1,207	0.08%
2018/11/01	7	23.09	0	0.00	22.90	7	1,203	0.58%
2018/10/31	1	22.25	1	22.45	23.05	0	1,184	0.00%
2018/10/26	1.8	21.13	0	0.00	21.25	1.8	1,163	0.15%
2018/10/25	1	22.25	0	0.00	22.20	1	1,157	0.09%
2018/10/24	1	23.10	3	23.30	23.60	-2	1,153	-0.17%
2018/10/23	0.2	23.00	0	0.00	23.00	0.2	1,152	0.02%
2018/10/17	0.6	23.55	4	24.00	23.55	-3.4	1,171	-0.29%
2018/10/15	1.4	23.10	0	0.00	23.05	1.4	1,179	0.12%
2018/10/12	8	22.51	0	0.00	22.65	8	1,174	0.68%
2018/10/11	4	23.75	1	23.75	23.70	3	1,145	0.26%
2018/10/09	2	26.60	0	0.00	26.30	2	1,149	0.17%
2018/10/08	0.1	26.90	3	26.80	26.50	-2.9	1,155	-0.25%
2018/10/05	2	28.23	0	0.00	27.00	2	1,158	0.17%
2018/10/04	11	29.62	0	0.00	29.40	11	1,146	0.96%
2018/10/03	1	30.35	0	0.00	30.15	1	1,154	0.09%
2018/10/02	2.3	30.67	2	30.23	30.55	0.3	1,177	0.03%
2018/10/01	0.3	30.50	0.8	30.50	30.50	-0.5	1,262	-0.04%
2018/09/27	1	30.00	0	0.00	29.90	1	1,288	0.08%
2018/09/26	0	30.15	3	30.53	30.15	-3	1,293	-0.23%
2018/09/25	1.2	30.15	1.4	30.15	30.15	-0.2	1,295	-0.01%
2018/09/12	1	26.50	5	26.45	26.35	-4	1,288	-0.31%
2018/09/11	6	26.50	0	0.00	26.60	6	1,285	0.47%
2018/09/10	5	26.40	9	26.52	26.35	-4	1,289	-0.31%
2018/09/07	2	27.05	4	27.60	27.30	-2	1,307	-0.15%
2018/09/06	10	28.59	5	28.58	28.15	5	1,388	0.36%
2018/09/05	0	0.00	3	29.33	29.70	-3	1,405	-0.21%
2018/09/03	2	29.13	3	28.93	28.75	-1	1,412	-0.07%
2018/08/31	1	29.05	0	0.00	29.20	1	1,386	0.07%
2018/08/30	0	0.00	1	28.45	28.45	-1	1,365	-0.07%
2018/08/29	1	28.80	3	28.68	28.45	-2	1,365	-0.15%
2018/08/24	5	27.72	0	0.00	27.60	5	1,349	0.37%
2018/08/23	2	27.78	5	27.89	27.65	-3	1,352	-0.22%
2018/08/21	7	28.30	5	28.49	28.00	2	1,348	0.15%
2018/08/20	2	27.10	2	27.20	27.60	0	1,290	0.00%
2018/08/15	0	0.00	6	26.95	26.75	-6	1,272	-0.47%
2018/08/14	0	0.00	1	26.90	27.10	-1	1,272	-0.08%
2018/08/13	5	26.98	2	27.50	26.80	3	1,273	0.24%
2018/08/10	1	27.85	1	28.10	27.70	0	1,261	0.00%
2018/08/09	8	28.37	2	28.30	28.45	6	1,246	0.48%
2018/08/08	5	28.10	22	27.29	28.10	-17	1,163	-1.46%
2018/08/07	2	27.00	0	0.00	26.95	2	1,137	0.18%
2018/08/06	0	0.00	3	26.85	26.85	-3	1,146	-0.26%
2018/08/03	1	26.70	1	26.95	26.80	0	1,151	0.00%
2018/08/02	1	26.60	2	26.55	26.55	-1	1,154	-0.09%
2018/08/01	0	0.00	1	26.65	26.85	-1	1,158	-0.09%
2018/07/31	0	0.00	0	26.40	26.50	0	1,153	0.00%
2018/07/26	2	26.73	4	26.55	26.60	-2	1,151	-0.17%
2018/07/25	0	0.00	0.2	26.60	26.60	-0.2	1,152	-0.02%
2018/07/24	0	0.00	1	26.50	26.55	-1	1,152	-0.09%
2018/07/23	3	26.45	0	0.00	26.35	3	1,161	0.26%
2018/07/20	0	0.00	1	27.00	26.75	-1	1,188	-0.08%
2018/07/19	0	0.00	4	27.19	26.85	-4	1,193	-0.34%
2018/07/18	1	26.55	1	26.75	26.65	0	1,203	0.00%
2018/07/17	3	26.82	0	0.00	26.60	3	1,207	0.25%
2018/07/16	5	27.24	1	27.20	27.00	4	1,205	0.33%
2018/07/13	1	27.30	0	0.00	27.30	1	1,203	0.08%
2018/07/12	0	0.00	2	26.80	27.00	-2	1,192	-0.17%
2018/07/09	8	26.45	0	0.00	26.25	8	1,202	0.67%
2018/07/06	1	26.80	0	0.00	26.65	1	1,201	0.08%
2018/07/05	3	26.80	0	0.00	26.65	3	1,184	0.25%
2018/07/04	1	27.45	0	0.00	27.45	1	1,179	0.08%
2018/07/03	2	28.50	0	0.00	27.85	2	1,173	0.17%
2018/06/29	0	0.00	1	29.00	28.75	-1	1,161	-0.09%
2018/06/28	0	0.00	12	29.19	29.10	-12	1,139	-1.05%
2018/06/27	0	0.00	1	28.15	28.85	-1	1,059	-0.09%
2018/06/26	2	28.20	0	0.00	28.10	2	1,044	0.19%
2018/06/25	7	27.90	13	27.93	27.80	-6	1,036	-0.58%
2018/06/20	2	28.78	2	28.50	28.30	0	1,051	0.00%
2018/06/19	2	28.80	5	28.79	28.80	-3	1,081	-0.28%
2018/06/15	19	29.11	9	28.98	28.80	10	1,084	0.92%
2018/06/14	9	29.54	1	29.85	29.30	8	1,058	0.76%
2018/06/13	3	28.68	1	28.90	29.20	2	943	0.21%
2018/06/12	5	28.67	4	28.43	29.00	1	879	0.11%
2018/06/11	13	27.89	4	27.80	27.85	9	894	1.01%
2018/06/08	2	28.05	12	28.05	28.05	-10	904	-1.11%
2018/06/07	5	28.07	3	28.30	27.95	2	916	0.22%
2018/06/06	0	0.00	2	28.15	28.10	-2	898	-0.22%
2018/06/05	0	0.00	3	27.85	27.85	-3	887	-0.34%
2018/06/04	0	0.00	1	27.65	27.80	-1	871	-0.11%
2018/06/01	2	27.40	3.2	27.26	27.20	-1.2	852	-0.14%
2018/05/29	3	27.10	10	27.05	27.15	-7	841	-0.83%
2018/05/24	0	0.00	1	26.40	26.50	-1	813	-0.12%
2018/05/22	0	0.00	3	26.35	26.35	-3	817	-0.37%
2018/05/17	5	26.17	0	0.00	26.05	5	844	0.59%
2018/05/16	1	26.30	4	26.08	26.30	-3	850	-0.35%
2018/05/15	1	26.10	0	0.00	26.10	1	860	0.12%
2018/05/11	3	26.73	0	0.00	26.35	3	933	0.32%
2018/05/08	1	26.55	0	0.00	26.50	1	974	0.10%
2018/05/04	10	26.35	0	0.00	26.10	10	1,076	0.93%
2018/05/03	0	0.00	3	26.45	26.35	-3	1,087	-0.28%
2018/05/02	0	0.00	7	26.27	26.35	-7	1,110	-0.63%
2018/04/30	1	26.30	1	26.10	26.25	0	1,125	0.00%
2018/04/27	3	26.28	2	26.13	26.00	1	1,159	0.09%
2018/04/24	3	25.78	0	0.00	25.45	3	1,191	0.25%
2018/04/23	1	27.15	0	0.00	26.60	1	1,177	0.08%
2018/04/17	2	27.15	0	0.00	27.05	2	1,224	0.16%
2018/04/13	0	0.00	3	27.85	27.55	-3	1,231	-0.24%
2018/04/12	1	27.60	0	0.00	27.65	1	1,250	0.08%
2018/04/10	10	27.70	0	27.60	27.60	10	1,329	0.75%
2018/04/09	2	27.70	0	27.65	27.65	2	1,431	0.14%
2018/04/03	11	28.09	5	28.05	28.00	6	1,437	0.42%
2018/04/02	0	0.00	3	28.25	28.20	-3	1,446	-0.21%
2018/03/31	11	28.58	1	28.25	28.25	10	1,467	0.68%
2018/03/30	1	28.35	2	28.35	28.10	-1	1,488	-0.07%
2018/03/28	0	0.00	0.1	28.05	28.05	-0.1	1,507	-0.01%
2018/03/27	3	28.50	0.8	28.20	28.25	2.2	1,518	0.14%
2018/03/23	1	28.10	13	28.15	28.15	-12	1,520	-0.79%
2018/03/22	2	28.95	1	29.15	28.85	1	1,516	0.07%
2018/03/21	0	28.50	2	28.20	28.65	-2	1,489	-0.13%
2018/03/20	1	28.10	0	0.00	28.05	1	1,489	0.07%
2018/03/19	0	0.00	4	28.43	28.50	-4	1,545	-0.26%
2018/03/15	3	29.17	1	29.75	28.85	2	1,644	0.12%
2018/03/13	0	0.00	7	27.89	28.15	-7	1,611	-0.43%
2018/03/09	0	0.00	2	27.35	27.30	-2	1,623	-0.12%
2018/03/07	0	0.00	3	27.30	26.95	-3	1,676	-0.18%
2018/03/06	0	0.00	2	27.00	27.00	-2	1,710	-0.12%
2018/03/02	0	27.80	2.1	27.46	27.45	-2.1	1,765	-0.12%
2018/03/01	0	27.70	1	27.85	27.85	-1	1,790	-0.06%
2018/02/26	5	27.98	2	27.93	27.90	3	1,856	0.16%
2018/02/23	10	27.85	0	0.00	27.85	10	2,139	0.47%
2018/02/22	0	0.00	3	27.65	27.65	-3	2,288	-0.13%
2018/02/21	2	27.53	0	0.00	27.60	2	2,357	0.08%
2018/02/07	1	27.65	0	0.00	27.50	1	2,491	0.04%
2018/02/06	6	27.00	5	28.41	26.60	1	2,536	0.04%
2018/02/05	1	29.20	8	28.85	29.30	-7	2,524	-0.28%
2018/02/02	0	0.00	4	29.90	29.85	-4	2,543	-0.16%
2018/02/01	8	30.22	6	30.24	30.20	2	2,642	0.08%
2018/01/31	2	30.28	0	0.00	30.30	2	2,671	0.07%
2018/01/30	0	0.00	4	30.74	30.40	-4	2,715	-0.15%
2018/01/29	0	0.00	2	30.15	30.00	-2	2,773	-0.07%
2018/01/26	1	29.95	0	0.00	29.90	1	2,890	0.03%
2018/01/25	25	30.62	16	30.46	30.05	9	2,919	0.31%
2018/01/24	0	0.00	6	30.20	30.35	-6	3,006	-0.20%
2018/01/23	7	30.58	4	30.48	30.20	3	3,051	0.10%
2018/01/22	3	30.55	3	30.53	30.55	0	3,103	0.00%
2018/01/19	5	30.72	5	30.75	30.75	0	3,256	0.00%
2018/01/18	5	30.17	0	0.00	29.95	5	3,290	0.15%
2018/01/17	0	0.00	1	30.20	30.10	-1	3,511	-0.03%
2018/01/16	1	30.20	0	0.00	30.25	1	3,889	0.03%
2018/01/15	15	30.44	2	31.08	30.25	13	3,975	0.33%
2018/01/12	1	29.65	0	0.00	29.90	1	4,194	0.02%
2018/01/11	1	29.35	0	0.00	29.35	1	4,541	0.02%
2018/01/10	1	29.65	18	29.51	29.45	-17	4,611	-0.37%
2018/01/09	0	0.00	2	29.75	29.60	-2	4,768	-0.04%
2018/01/05	1	31.00	1	31.30	30.85	0	5,331	0.00%
2018/01/04	1	31.20	9	31.09	31.30	-8	5,379	-0.15%
2018/01/03	2	31.03	1	31.25	30.95	1	5,347	0.02%