茂迪 (6244)-華南永昌-鳳山券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
24.80
漲跌
▲1.00
漲幅
+4.20%
成交量
2,523張
產業
上櫃光電類股
610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

茂迪 (6244)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/11/28	0	0.00	1	24.30	24.35	-1	1,489	-0.07%
2024/11/26	0	0.00	1	24.35	24.35	-1	1,543	-0.06%
2024/11/25	0	0.00	1	23.70	23.85	-1	1,649	-0.06%
2024/11/21	1	23.00	1	22.95	23.15	0	1,682	0.00%
2024/11/20	0	0.00	2	23.05	22.95	-2	1,693	-0.12%
2024/11/18	1	23.30	0	0.00	23.20	1	1,768	0.06%
2024/11/15	0	0.00	1	23.75	23.80	-1	1,775	-0.06%
2024/11/14	2	23.15	0	0.00	23.00	2	1,782	0.11%
2024/11/11	0.1	24.00	1	24.30	24.00	-1	1,843	-0.05%
2024/11/08	0.1	24.45	0	0.00	24.30	0.1	1,851	0.00%
2024/11/07	0.1	24.60	5	24.70	25.15	-4.9	1,868	-0.26%
2024/11/06	0	0.00	1	25.65	25.25	-1	1,859	-0.05%
2024/11/04	0.1	25.05	0	0.00	25.05	0.1	2,016	0.00%
2024/11/01	1	25.50	1	25.35	25.45	0	2,094	0.00%
2024/10/29	1	24.95	1	24.60	24.30	0	2,133	0.00%
2024/10/28	0	24.60	0	0.00	24.45	0	2,149	0.00%
2024/10/24	0	24.75	0	0.00	24.60	0	2,247	0.00%
2024/10/23	1	25.00	0	0.00	24.75	1	2,294	0.04%
2024/10/17	5	25.05	0	0.00	25.05	5	2,773	0.18%
2024/10/15	0.2	25.03	0	0.00	25.05	0.2	2,900	0.01%
2024/10/14	0.1	25.10	0	0.00	25.20	0.1	2,968	0.00%
2024/10/09	0.1	25.30	0	0.00	25.15	0.1	3,224	0.00%
2024/10/04	2	26.25	0	0.00	26.25	2	3,877	0.05%
2024/09/27	3	26.20	0	0.00	26.15	3	5,669	0.05%
2024/09/26	0.1	25.80	0	0.00	25.60	0.1	6,861	0.00%
2024/09/24	0.2	25.70	0	0.00	25.80	0.2	8,141	0.00%
2024/09/23	0.1	26.65	1	26.65	26.15	-1	8,833	-0.01%
2024/09/20	0	0.00	0.4	26.15	26.75	-0.4	9,034	0.00%
2024/09/19	1	26.20	1	26.15	26.30	0	9,001	0.00%
2024/09/18	0.1	25.20	0	0.00	25.15	0.1	9,032	0.00%
2024/09/16	0.1	24.80	0	0.00	24.90	0.1	9,111	0.00%
2024/09/11	1	23.40	13	23.49	23.35	-12	9,146	-0.13%
2024/09/10	0.1	23.30	0	0.00	23.20	0.1	9,158	0.00%
2024/09/05	0.1	24.50	0	0.00	24.00	0.1	9,171	0.00%
2024/09/04	4.3	24.34	2	24.30	24.15	2.3	9,187	0.02%
2024/09/03	0.1	26.00	2	26.15	26.00	-2	9,164	-0.02%
2024/09/02	0	0.00	1	27.15	26.70	-1	9,230	-0.01%
2024/08/30	2	26.85	0	0.00	26.80	2	9,308	0.02%
2024/08/29	0.1	26.40	0	0.00	26.45	0.1	9,297	0.00%
2024/08/28	0.1	26.50	0	0.00	26.45	0.1	9,336	0.00%
2024/08/27	0	0.00	2	27.05	27.25	-2	9,283	-0.02%
2024/08/26	1.2	26.35	0	0.00	26.15	1.2	9,195	0.01%
2024/08/22	0	26.10	0	0.00	26.10	0	9,221	0.00%
2024/08/16	0	25.65	0	0.00	25.65	0	9,337	0.00%
2024/08/15	2	25.75	0	0.00	25.50	2	9,354	0.02%
2024/08/14	22	26.12	12	25.85	25.75	10	9,444	0.11%
2024/08/13	0	0.00	10	25.25	25.30	-10	9,740	-0.10%
2024/08/12	0	0.00	1	25.50	25.50	-1	9,760	-0.01%
2024/08/08	10	25.10	14	25.35	25.35	-4	9,798	-0.04%
2024/08/07	0	0.00	7	25.65	26.00	-7	9,799	-0.07%
2024/08/06	4	24.75	4	24.30	24.15	0	9,820	0.00%
2024/08/05	7	25.21	0	0.00	25.10	7	9,717	0.07%
2024/08/02	2	28.00	21.1	28.08	27.85	-19.1	9,646	-0.20%
2024/08/01	3	28.90	0	0.00	28.95	3	9,617	0.03%
2024/07/31	1.1	28.86	2	29.10	28.70	-0.9	9,611	-0.01%
2024/07/30	0	0.00	6	28.65	28.95	-6	9,617	-0.06%
2024/07/29	2	28.65	5.2	30.03	28.55	-3.2	9,622	-0.03%
2024/07/26	4.1	29.31	4.1	28.84	29.60	-0.1	9,550	0.00%
2024/07/23	3	29.42	4.2	29.55	29.45	-1.2	9,521	-0.01%
2024/07/22	11.1	30.21	3	30.02	29.75	8.1	9,463	0.09%
2024/07/19	31.1	31.10	22	31.48	31.00	9.1	9,350	0.10%
2024/07/18	12	31.14	4	32.00	31.00	8	9,257	0.09%
2024/07/17	4	32.20	2	32.55	31.95	2	9,228	0.02%
2024/07/16	2.1	32.07	3	32.37	31.95	-0.9	9,238	-0.01%
2024/07/15	5	31.85	5.1	31.95	32.00	-0.1	9,519	0.00%
2024/07/12	24.3	32.58	4	33.09	32.40	20.3	9,547	0.21%
2024/07/11	13	32.57	6	32.60	32.15	7	9,517	0.07%
2024/07/10	10.1	32.45	8.1	33.55	32.00	2	9,424	0.02%
2024/07/09	18	32.42	14	32.91	32.95	4	9,275	0.04%
2024/07/08	34.2	33.70	6	33.48	33.15	28.1	9,064	0.31%
2024/07/05	15	34.28	10	34.61	34.70	5	8,838	0.06%
2024/07/04	19.1	34.45	8	34.60	34.25	11	8,619	0.13%
2024/07/03	72.1	34.49	48	34.33	34.40	24	8,179	0.29%
2024/07/02	28	33.31	58.1	34.04	34.25	-30.1	7,157	-0.42%
2024/07/01	8	31.64	4.3	31.50	31.15	3.7	5,951	0.06%
2024/06/28	36.1	32.59	18.3	32.22	31.95	17.8	5,723	0.31%
2024/06/27	6.1	31.33	13.5	31.63	31.90	-7.4	4,672	-0.16%
2024/06/26	3	29.12	4	29.11	29.00	-1	4,064	-0.02%
2024/06/24	1	28.35	1	28.55	27.65	0	3,940	0.00%
2024/06/21	1	28.05	4	28.10	28.40	-3	3,891	-0.08%
2024/06/20	4	27.35	0	0.00	27.15	4	3,809	0.11%
2024/06/19	1	27.45	0	0.00	27.20	1	3,936	0.03%
2024/06/18	1	27.50	0	0.00	27.55	1	4,137	0.02%
2024/06/14	0	0.00	2	27.75	27.55	-2	4,135	-0.05%
2024/06/12	0	0.00	0	27.50	27.50	0	4,193	0.00%
2024/06/11	3	27.85	0	0.00	27.75	3	4,167	0.07%
2024/06/06	3.1	29.10	3	28.60	28.10	0.1	4,139	0.00%
2024/06/05	0	0.00	4	28.79	29.00	-4	4,099	-0.10%
2024/05/24	1	27.40	4	27.40	27.40	-3	4,074	-0.07%
2024/05/23	4	28.13	0	0.00	27.90	4	4,055	0.10%
2024/05/22	0.5	29.00	2.2	28.49	28.40	-1.7	4,006	-0.04%
2024/05/21	10	28.30	0	0.00	28.00	10	3,918	0.26%
2024/05/20	3.5	28.69	3	28.30	28.15	0.5	3,905	0.01%
2024/05/17	4	28.51	6	28.66	28.70	-2	3,809	-0.05%
2024/05/15	3	27.10	7.9	26.94	26.80	-4.9	3,451	-0.14%
2024/05/13	1	26.15	0	0.00	26.15	1	3,401	0.03%
2024/05/10	0.9	26.62	0	0.00	26.30	0.9	3,371	0.03%
2024/05/09	0	0.00	2	26.45	25.95	-2	3,295	-0.06%
2024/05/07	6	26.40	0	0.00	26.05	6	3,261	0.18%
2024/05/06	11	26.44	0	0.00	26.35	11	3,248	0.34%
2024/05/03	0	0.00	4	26.90	26.35	-4	3,234	-0.12%
2024/05/02	6	26.25	0	0.00	26.25	6	3,209	0.19%
2024/04/29	3	26.57	0	0.00	26.75	3	3,171	0.09%
2024/04/26	2	26.70	0	0.00	26.65	2	3,158	0.06%
2024/04/24	3	27.55	1	27.50	27.35	2	3,137	0.06%
2024/04/19	1	27.90	0	28.50	27.60	1	3,058	0.03%
2024/04/18	0	0.00	0	28.87	28.55	0	2,712	0.00%
2024/04/17	0	28.35	11	28.50	28.30	-11	2,633	-0.42%
2024/04/16	0	27.60	0	0.00	27.90	0	2,547	0.00%
2024/04/15	0	28.12	0	0.00	27.90	0	2,549	0.00%
2024/04/11	1	28.05	0	0.00	27.55	1	2,485	0.04%
2024/04/10	1	28.65	0	0.00	28.15	1	2,465	0.04%
2024/04/08	13	27.56	3	28.00	27.80	10	2,351	0.43%
2024/04/03	0	27.50	10	27.35	27.15	-10	2,319	-0.43%
2024/04/01	0	0.00	0.1	27.71	27.55	-0.1	2,314	0.00%
2024/03/29	3	28.75	4	28.73	27.75	-1	2,303	-0.04%
2024/03/28	2	28.33	5	28.26	28.25	-3	2,231	-0.13%
2024/03/27	1	27.30	0	0.00	27.00	1	2,128	0.05%
2024/03/26	1.1	27.83	5	27.75	27.50	-3.9	2,131	-0.18%
2024/03/25	0	0.00	1.1	27.80	27.75	-1.1	2,244	-0.05%
2024/03/22	1	28.00	0	0.00	28.10	1	2,246	0.04%
2024/03/21	19	28.07	5	27.84	27.90	14	2,120	0.66%
2024/03/20	1	26.15	0	0.00	25.95	1	1,951	0.05%
2024/03/15	0.1	26.85	1	27.10	26.85	-0.9	2,008	-0.04%
2024/03/14	0.1	26.30	0	0.00	26.20	0.1	1,946	0.00%
2024/03/13	0	0.00	0.1	26.20	26.20	-0.1	1,943	-0.01%
2024/03/12	1.7	26.78	0	0.00	26.65	1.7	1,938	0.09%
2024/03/11	7	26.98	8	26.98	26.90	-1	1,928	-0.05%
2024/03/08	2	26.10	0	0.00	25.85	2	1,913	0.10%
2024/03/05	0.1	27.20	0	0.00	26.80	0.1	1,882	0.01%
2024/03/04	2	27.35	7	27.10	27.00	-5	1,870	-0.27%
2024/03/01	18	27.35	24	27.25	27.35	-6	1,861	-0.32%
2024/02/29	4	27.44	2	27.28	27.65	2	1,826	0.11%
2024/02/27	4	25.95	2	26.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	1	26.35	26.40	-1	1,781	-0.06%
2024/02/23	2	26.10	0	0.00	25.95	2	1,782	0.11%
2024/02/22	1	26.40	0	0.00	26.20	1	1,777	0.06%
2024/02/21	3	26.62	0	0.00	26.50	3	1,813	0.17%
2024/02/20	5	26.45	0	0.00	25.95	5	1,800	0.28%
2024/01/30	0	0.00	1	26.10	26.10	-1	1,897	-0.05%
2024/01/26	0	0.00	5	26.25	26.15	-5	1,940	-0.26%
2024/01/25	0	0.00	6	26.39	26.25	-6	1,955	-0.31%
2024/01/17	1	26.15	0	0.00	26.00	1	2,196	0.05%
2024/01/16	1	26.80	0	0.00	26.70	1	2,269	0.04%
2024/01/15	1	27.90	7	27.25	27.60	-6	2,351	-0.26%
2024/01/12	5	26.70	0	0.00	26.45	5	2,547	0.20%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	1	27.00	0	0.00	26.90	1	2,789	0.04%
2024/01/05	10	27.70	0	0.00	27.65	10	2,915	0.34%
2024/01/04	1	27.65	0	0.00	27.60	1	2,925	0.03%
2024/01/03	0	27.85	0	27.95	27.75	0	2,969	0.00%
2023/12/29	0	0.00	1	28.35	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	0.2	28.35	28.45	-0.2	3,041	-0.01%
2023/12/25	1	28.00	0	0.00	27.90	1	3,064	0.03%
2023/12/21	11	28.45	0.1	28.45	28.45	11	3,022	0.36%
2023/12/20	9	29.26	11.3	29.39	28.85	-2.3	2,991	-0.08%
2023/12/19	1	28.10	10.1	28.30	28.10	-9.1	2,852	-0.32%
2023/12/15	0.3	28.83	11	28.56	28.70	-10.7	2,832	-0.38%
2023/12/14	0.1	28.80	2.1	28.82	28.15	-2	2,791	-0.07%
2023/12/13	1	27.85	0	0.00	27.75	1	2,708	0.04%
2023/12/12	0.1	27.75	0	0.00	27.80	0.1	2,742	0.00%
2023/12/11	1	27.80	0	0.00	27.80	1	2,748	0.04%
2023/12/08	0	0.00	3	28.10	27.95	-3	2,753	-0.11%
2023/12/07	1	28.10	0	0.00	28.05	1	2,768	0.04%
2023/12/06	0	0.00	13	28.45	28.30	-13	2,795	-0.47%
2023/12/04	11	27.91	0.1	28.05	27.90	10.9	2,763	0.39%
2023/11/24	0	0.00	1	28.95	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	1	28.95	28.35	-1	2,807	-0.04%
2023/11/21	1	28.35	0	0.00	28.60	1	2,803	0.04%
2023/11/20	2	28.63	4	28.71	28.40	-2	2,813	-0.07%
2023/11/17	6	28.09	0	0.00	28.05	6	2,781	0.22%
2023/11/15	0.1	27.90	0	0.00	28.00	0.1	2,807	0.00%
2023/11/09	2	27.90	0.1	27.80	27.60	1.9	2,840	0.07%
2023/11/08	1	27.80	2	28.85	28.70	-1	2,802	-0.04%
2023/11/01	0	0.00	6	27.42	27.30	-6	2,786	-0.22%
2023/10/31	1	28.15	0.7	27.58	27.30	0.3	2,787	0.01%
2023/10/30	16	28.88	13	28.97	28.65	3	2,760	0.11%
2023/10/26	3	28.37	10	28.40	28.15	-7	2,673	-0.26%
2023/10/25	2	29.10	0	0.00	29.05	2	2,679	0.07%
2023/10/24	1	28.80	0	0.00	29.45	1	2,667	0.04%
2023/10/23	0	0.00	1	28.90	29.90	-1	2,589	-0.04%
2023/10/19	1	28.45	0	0.00	28.45	1	2,366	0.04%
2023/10/18	6	29.15	10	29.41	29.30	-4	2,325	-0.17%
2023/10/17	0	0.00	1	29.00	29.05	-1	2,255	-0.04%
2023/10/16	5	28.96	6	29.23	28.90	-1	2,244	-0.04%
2023/10/12	0	0.00	0	27.55	27.75	0	2,220	0.00%
2023/10/11	2	28.13	0	0.00	27.35	2	2,235	0.09%
2023/10/06	4	28.73	0	0.00	28.75	4	2,232	0.18%
2023/10/05	2	28.63	11	28.35	28.65	-9	2,271	-0.40%
2023/10/03	0	0.00	3	27.40	27.35	-3	2,269	-0.13%
2023/10/02	1	27.65	1	27.30	27.20	0	2,399	0.00%
2023/09/28	1.3	27.04	0	0.00	27.15	1.3	2,553	0.05%
2023/09/26	1	26.50	0.1	26.50	26.30	0.9	2,768	0.03%
2023/09/25	1	26.90	0	0.00	26.65	1	2,822	0.04%
2023/09/21	1	26.30	0	0.00	26.20	1	2,921	0.03%
2023/09/18	5	27.50	0.1	27.57	27.40	4.9	3,116	0.16%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/12	2	27.05	0	0.00	27.10	2	3,889	0.05%
2023/09/11	2	27.40	0	0.00	27.40	2	3,933	0.05%
2023/09/06	2	28.25	2	28.45	28.25	0	4,122	0.00%
2023/09/01	1	29.10	1	28.95	29.00	0	4,467	0.00%
2023/08/31	0	0.00	4	29.18	29.35	-4	4,552	-0.09%
2023/08/30	0	0.00	2	28.75	28.95	-2	4,622	-0.04%
2023/08/29	2	29.00	0	0.00	28.60	2	4,686	0.04%
2023/08/28	1	29.35	4	28.79	28.75	-3	4,696	-0.06%
2023/08/25	10	28.55	0	0.00	28.55	10	4,695	0.21%
2023/08/23	0	28.10	0	0.00	28.00	0	4,921	0.00%
2023/08/22	4	28.08	0	0.00	28.00	4	4,980	0.08%
2023/08/21	1	28.80	0	0.00	28.60	1	5,026	0.02%
2023/08/17	0	0.00	2	28.20	28.45	-2	5,093	-0.04%
2023/08/16	1	27.85	0	0.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	1	28.40	28.45	-1	5,227	-0.02%
2023/08/14	0	0.00	4	28.15	28.10	-4	5,420	-0.07%
2023/08/11	0	0.00	1	28.65	28.50	-1	5,458	-0.02%
2023/08/10	0	0.00	1	28.60	28.35	-1	5,522	-0.02%
2023/08/08	0	0.00	1	29.05	29.05	-1	5,679	-0.02%
2023/08/04	0	0.00	2	29.25	29.55	-2	5,955	-0.03%
2023/08/02	2	29.70	0	0.00	29.45	2	6,419	0.03%
2023/08/01	0	0.00	1	29.95	29.95	-1	6,528	-0.02%
2023/07/28	1	30.60	1	30.60	30.65	0	7,389	0.00%
2023/07/27	10	30.30	0	0.00	30.45	10	7,577	0.13%
2023/07/26	1	29.85	1	29.75	29.75	0	7,874	0.00%
2023/07/25	0	0.00	3	30.25	30.25	-3	7,980	-0.04%
2023/07/24	7	29.76	3	30.00	29.90	4	8,168	0.05%
2023/07/21	3	30.32	0	0.00	30.30	3	8,300	0.04%
2023/07/20	1	31.25	16	31.49	31.15	-15	8,520	-0.18%
2023/07/19	1	31.55	3	31.60	31.25	-2	8,722	-0.02%
2023/07/18	1	32.20	0	32.30	31.90	1	9,859	0.01%
2023/07/17	1	33.00	1.5	33.03	33.05	-0.5	11,062	0.00%
2023/07/14	0	0.00	2	32.95	32.55	-2	11,866	-0.02%
2023/07/13	1.1	32.64	2	32.70	32.30	-0.9	12,521	-0.01%
2023/07/12	1	32.85	1	32.75	32.75	0	12,611	0.00%
2023/07/11	0	0.00	2.1	33.50	33.45	-2.1	12,674	-0.02%
2023/07/10	0	0.00	21.2	33.62	33.55	-21.2	12,884	-0.16%
2023/07/07	2.1	33.80	0.5	33.83	33.75	1.7	13,498	0.01%
2023/07/06	4.5	35.28	16	35.10	34.75	-11.6	13,512	-0.09%
2023/07/05	1	34.55	8.1	35.13	34.50	-7.1	13,480	-0.05%
2023/07/04	1	34.10	1.6	34.07	34.00	-0.6	13,445	0.00%
2023/07/03	0	0.00	3	34.12	34.20	-3	13,490	-0.02%
2023/06/30	3	34.18	1	34.15	34.10	2	13,564	0.01%
2023/06/28	2	33.50	0	0.00	33.35	2	13,837	0.01%
2023/06/26	0.1	33.25	0	33.60	33.25	0	14,697	0.00%
2023/06/21	10	34.20	7	34.21	34.25	3	14,890	0.02%
2023/06/20	30	34.54	18.3	34.08	34.60	11.7	15,218	0.08%
2023/06/19	7	32.91	4	32.76	32.80	3	15,091	0.02%
2023/06/16	2	33.10	2.1	33.27	33.40	-0.1	15,871	0.00%
2023/06/15	3.3	32.59	2	32.40	32.50	1.3	16,934	0.01%
2023/06/14	1.1	32.55	1	32.85	32.60	0.1	17,638	0.00%
2023/06/12	5	32.60	1	32.60	32.50	4	18,348	0.02%
2023/06/09	0	0.00	1	33.35	33.60	-1	18,647	-0.01%
2023/06/08	2.2	33.82	2	33.73	33.75	0.2	18,627	0.00%
2023/06/07	6.1	33.27	13	33.11	33.20	-6.9	18,570	-0.04%
2023/06/06	7.8	34.41	1	34.30	34.30	6.8	18,397	0.04%
2023/06/05	6	35.29	0	0.00	35.10	6	18,382	0.03%
2023/06/01	2	34.70	0.1	34.50	34.25	1.9	18,296	0.01%
2023/05/31	1	34.80	3	34.80	34.75	-2	18,245	-0.01%
2023/05/30	5	34.85	51	34.65	34.65	-46	18,217	-0.25%
2023/05/29	0.1	34.70	16	34.95	35.40	-15.9	18,102	-0.09%
2023/05/26	1	34.40	1	34.30	34.00	0	17,977	0.00%
2023/05/25	4	34.53	10	34.50	34.55	-6	17,928	-0.03%
2023/05/24	2	35.18	1	35.05	34.90	1	17,889	0.01%
2023/05/23	0.1	35.00	1	34.85	34.90	-0.9	17,855	-0.01%
2023/05/22	0	0.00	8	35.03	35.10	-8	17,845	-0.04%
2023/05/19	15.1	34.34	4.1	34.73	34.10	11	17,826	0.06%
2023/05/18	11	34.37	20	33.94	34.65	-9	17,750	-0.05%
2023/05/17	2.1	35.05	2	34.90	34.90	0.1	17,562	0.00%
2023/05/16	0	0.00	1	34.90	35.00	-1	17,505	-0.01%
2023/05/15	14.1	34.96	8	34.91	34.60	6.1	17,437	0.03%
2023/05/12	12	34.04	0	33.75	34.10	12	17,348	0.07%
2023/05/11	14	34.15	3	33.82	33.80	11	17,294	0.06%
2023/05/10	4	34.26	13	34.38	34.35	-9	17,229	-0.05%
2023/05/09	46.3	35.50	30.2	35.02	34.50	16.1	17,048	0.09%
2023/05/08	3	38.32	4	38.24	38.30	-1	16,604	-0.01%
2023/05/05	52.1	39.12	20	40.16	38.50	32.1	16,567	0.19%
2023/05/04	20.3	39.50	10	39.52	39.70	10.3	16,043	0.06%
2023/05/03	16.1	39.06	17	39.43	39.70	-0.9	15,936	-0.01%
2023/05/02	47.1	39.33	32	39.22	39.30	15.1	15,785	0.10%
2023/04/28	1	37.75	3	38.08	37.75	-2	15,503	-0.01%
2023/04/27	6	37.63	6	37.71	37.55	0	15,413	0.00%
2023/04/26	10.2	38.15	9	38.18	38.75	1.2	15,186	0.01%
2023/04/25	22	38.17	30	37.66	37.75	-8	14,976	-0.05%
2023/04/24	1.1	38.88	11	39.05	39.10	-9.9	14,726	-0.07%
2023/04/21	77.2	40.02	60	40.48	38.55	17.2	14,513	0.12%
2023/04/20	84.2	41.36	66	41.78	40.00	18.2	13,345	0.14%
2023/04/19	20	40.09	61.2	40.27	41.40	-41.2	12,094	-0.34%
2023/04/18	42.1	38.35	67	38.59	37.65	-24.9	11,245	-0.22%
2023/04/17	0.1	36.40	13	36.75	36.65	-12.9	10,662	-0.12%
2023/04/14	8	36.86	6	37.57	36.70	2	10,675	0.02%
2023/04/13	27.5	37.44	7	37.37	36.85	20.5	10,604	0.19%
2023/04/12	45	38.05	44.2	38.45	38.00	0.8	10,387	0.01%
2023/04/11	20.2	36.68	3	36.70	36.45	17.2	9,806	0.18%
2023/04/10	7	36.53	3.8	36.82	36.65	3.2	9,750	0.03%
2023/04/07	11	36.51	1	36.35	36.45	10	9,726	0.10%
2023/04/06	27	36.55	11	36.50	36.40	16	9,689	0.17%
2023/03/31	4	36.28	4	36.08	36.65	0	9,633	0.00%
2023/03/30	29	36.67	7	36.39	36.30	22	9,552	0.23%
2023/03/29	3	35.97	13	35.74	36.20	-10	9,305	-0.11%
2023/03/28	5	35.80	1	35.70	35.75	4	9,264	0.04%
2023/03/27	41	37.13	23	37.44	36.45	18	9,109	0.20%
2023/03/24	8	35.69	14	35.84	36.15	-6	8,632	-0.07%
2023/03/23	38	36.82	50	36.64	36.30	-12	8,497	-0.14%
2023/03/22	7	36.61	6.3	36.17	36.25	0.7	8,257	0.01%
2023/03/21	71.2	36.25	87	36.26	36.50	-15.8	8,187	-0.19%
2023/03/20	97	35.01	89	34.99	35.80	8	8,002	0.10%
2023/03/17	44.3	32.85	30.9	33.52	33.90	13.4	7,013	0.19%
2023/03/16	20	31.57	12	31.51	30.85	8	6,466	0.12%
2023/03/15	35	31.63	48	31.82	31.95	-13	6,122	-0.21%
2023/03/14	30	30.39	28	30.69	30.00	2	5,647	0.04%
2023/03/10	2	29.25	1	29.45	29.15	1	5,226	0.02%
2023/03/09	1	29.40	2	29.88	29.35	-1	5,209	-0.02%
2023/03/08	12.2	29.73	2	29.80	29.85	10.2	5,152	0.20%
2023/03/07	0	0.00	1	29.40	29.30	-1	5,071	-0.02%
2023/03/06	0	28.80	6	29.15	29.35	-6	5,033	-0.12%
2023/03/03	0	0.00	1	28.70	28.60	-1	4,978	-0.02%
2023/03/02	2	28.55	2	28.65	28.75	0	4,967	0.00%
2023/03/01	6	28.27	0	0.00	28.25	6	4,957	0.12%
2023/02/24	0	0.00	2	28.40	28.35	-2	4,975	-0.04%
2023/02/23	2	28.63	1	28.80	28.60	1	4,979	0.02%
2023/02/22	5	28.40	0	0.00	28.40	5	4,968	0.10%
2023/02/21	0	29.10	0	0.00	28.90	0	4,941	0.00%
2023/02/20	0	29.10	2	28.95	28.95	-2	4,946	-0.04%
2023/02/17	7	29.33	3	29.42	29.15	4	4,944	0.08%
2023/02/16	1	28.90	0	0.00	28.90	1	4,878	0.02%
2023/02/15	3	28.53	0	0.00	28.45	3	4,888	0.06%
2023/02/14	0	28.70	0	0.00	28.55	0	4,875	0.00%
2023/02/10	0.4	28.70	0	0.00	28.50	0.4	4,872	0.01%
2023/02/08	0	0.00	4	29.14	29.00	-4	4,838	-0.08%
2023/02/06	1	29.40	20	29.48	29.50	-19	4,755	-0.40%
2023/02/03	0	29.30	0	0.00	29.95	0	4,725	0.00%
2023/02/02	5	29.98	2.3	29.76	29.45	2.7	4,613	0.06%
2023/02/01	14	29.16	0	0.00	29.20	14	4,482	0.31%
2023/01/31	2	29.00	4	29.06	29.00	-2	4,343	-0.05%
2023/01/30	3	28.58	4	28.59	28.65	-1	4,268	-0.02%
2023/01/17	0	0.00	3	27.93	28.40	-3	4,237	-0.07%
2023/01/16	1	27.45	0	0.00	27.45	1	4,245	0.02%
2023/01/13	1	27.55	6	27.63	27.70	-5	4,314	-0.12%
2023/01/12	3	27.97	0	0.00	27.70	3	4,376	0.07%
2023/01/11	2	28.30	0	0.00	28.25	2	4,366	0.05%
2023/01/10	1	28.25	0	0.00	28.35	1	4,376	0.02%
2023/01/09	0.1	28.60	3	28.70	28.70	-2.9	4,382	-0.07%
2023/01/06	2	28.28	1	28.45	28.30	1	4,386	0.02%
2023/01/05	2	28.65	17	28.70	28.45	-15	4,393	-0.34%
2023/01/04	5	29.64	11	29.48	29.50	-6	4,308	-0.14%
2023/01/03	19	28.61	20	28.34	28.50	-1	4,166	-0.02%
2022/12/30	1	28.20	16	28.44	28.50	-15	4,112	-0.36%
2022/12/29	5	28.42	0	0.00	28.35	5	4,094	0.12%
2022/12/28	0	28.70	3	29.08	29.00	-3	4,035	-0.07%
2022/12/27	1.1	28.71	0	0.00	28.80	1.1	3,958	0.03%
2022/12/26	7	28.63	5.1	28.94	28.70	1.9	3,876	0.05%
2022/12/23	0	0.00	1	28.45	28.35	-1	3,780	-0.03%
2022/12/22	24	28.18	6.5	28.39	28.35	17.5	3,752	0.47%
2022/12/21	0	0.00	6	27.40	27.40	-6	3,735	-0.16%
2022/12/20	1	28.10	0	0.00	27.25	1	3,726	0.03%
2022/12/19	1	28.80	0	0.00	28.00	1	3,681	0.03%
2022/12/16	14	29.90	2.5	30.03	28.95	11.5	3,607	0.32%
2022/12/15	9	29.91	7	30.49	30.60	2	3,320	0.06%
2022/12/14	2	29.85	18	29.75	30.05	-16	3,180	-0.50%
2022/12/13	17	29.45	20	30.10	29.10	-3	2,984	-0.10%
2022/12/12	26.1	30.72	17.2	30.56	30.70	8.9	2,828	0.31%
2022/12/09	8	29.29	12	29.96	30.00	-4	2,264	-0.18%
2022/12/08	46	26.92	21	26.79	27.30	25	2,063	1.21%
2022/12/07	0	0.00	20	25.23	25.10	-20	1,868	-1.07%
2022/12/02	30	26.57	3	26.30	26.30	27	1,961	1.38%
2022/12/01	1	26.20	8	26.13	26.10	-7	1,967	-0.36%
2022/11/30	0	0.00	10	25.90	25.85	-10	1,995	-0.50%
2022/11/29	0.1	25.00	0	0.00	25.75	0.1	2,037	0.00%
2022/11/25	0	0.00	2	25.35	25.15	-2	2,150	-0.09%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/22	0.5	25.74	4	26.20	25.50	-3.5	2,486	-0.14%
2022/11/21	0	0.00	0	25.90	26.10	0	2,479	0.00%
2022/11/18	0	0.00	7	26.00	26.00	-7	2,473	-0.28%
2022/11/17	0	0.00	6	25.96	26.00	-6	2,473	-0.24%
2022/11/16	0	0.00	0.2	26.00	26.00	-0.2	2,478	-0.01%
2022/11/15	11	25.56	5	25.64	25.80	6	2,519	0.24%
2022/11/14	0.1	25.25	0	0.00	25.30	0.1	2,506	0.00%
2022/11/11	0	0.00	1	25.30	25.15	-1	2,516	-0.04%
2022/11/10	4	24.50	15	24.60	24.55	-11	2,493	-0.44%
2022/11/08	5	24.55	10	24.95	24.55	-5	2,581	-0.19%
2022/11/07	0	0.00	16	25.33	24.90	-16	2,579	-0.62%
2022/11/04	0	0.00	1	24.75	24.60	-1	2,577	-0.04%
2022/11/02	0	24.45	5	24.45	24.40	-5	2,657	-0.19%
2022/10/31	1	23.75	1	23.90	23.65	0	2,707	0.00%
2022/10/28	2	23.80	5	23.92	23.65	-3	2,718	-0.11%
2022/10/26	5	23.65	0	0.00	23.40	5	2,752	0.18%
2022/10/24	30	24.93	3	24.90	24.35	27	2,809	0.96%
2022/10/21	1	24.20	0	0.00	25.05	1	2,782	0.04%
2022/10/20	2	24.25	5	25.08	24.25	-3	2,715	-0.11%
2022/10/19	7	24.59	4	24.43	24.30	3	2,646	0.11%
2022/10/18	1	23.90	0	0.00	24.15	1	2,635	0.04%
2022/10/17	3	23.15	0	0.00	23.50	3	2,621	0.11%
2022/10/14	1.1	23.89	0	0.00	23.70	1.1	2,595	0.04%
2022/10/13	2	24.00	0	0.00	23.75	2	2,580	0.08%
2022/10/12	1	26.00	1	26.00	25.65	0	2,575	0.00%
2022/10/11	0	26.15	0	0.00	25.95	0	2,581	0.00%
2022/10/07	0	0.00	1	27.10	27.00	-1	2,596	-0.04%
2022/10/05	2	26.85	0	0.00	26.70	2	2,608	0.08%
2022/10/04	11	26.65	0	0.00	26.70	11	2,615	0.42%
2022/10/03	1	26.50	0	0.00	26.45	1	2,634	0.04%
2022/09/30	3	25.35	5	25.32	26.15	-2	2,647	-0.08%
2022/09/29	1	25.60	13	25.85	25.70	-12	2,668	-0.45%
2022/09/28	3	25.97	0	0.00	25.65	3	2,703	0.11%
2022/09/27	0.1	26.90	0	0.00	26.90	0.1	2,777	0.00%
2022/09/26	2	27.00	0	0.00	26.40	2	2,789	0.07%
2022/09/19	2	28.55	2	28.30	28.30	0	3,006	0.00%
2022/09/16	0	0.00	1	28.95	29.50	-1	2,994	-0.03%
2022/09/14	0	0.00	1	28.20	28.20	-1	3,122	-0.03%
2022/09/08	1	27.05	0	0.00	27.05	1	3,056	0.03%
2022/09/06	2	27.30	9	27.52	27.05	-7	2,997	-0.23%
2022/09/05	1	28.15	1	28.05	27.90	0	2,965	0.00%
2022/09/02	3	28.85	3	29.05	28.60	0	2,917	0.00%
2022/09/01	1	28.95	3.2	28.94	28.85	-2.2	2,875	-0.08%
2022/08/31	2	28.43	0	0.00	28.50	2	2,800	0.07%
2022/08/30	18	29.25	6	29.32	29.00	12	2,641	0.45%
2022/08/29	1	28.90	11	28.45	28.60	-10	2,515	-0.40%
2022/08/24	1	28.30	5	28.30	28.25	-4	2,490	-0.16%
2022/08/22	8	29.13	5.6	29.45	28.60	2.4	2,473	0.10%
2022/08/18	0	0.00	5	28.40	28.50	-5	2,390	-0.21%
2022/08/17	1	28.55	2	28.63	28.50	-1	2,376	-0.04%
2022/08/16	1	28.50	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0.1	28.40	2	28.90	28.80	-1.9	2,341	-0.08%
2022/08/11	0.1	28.60	2	28.55	28.50	-1.9	2,291	-0.08%
2022/08/10	1	28.65	0	0.00	28.30	1	2,286	0.04%
2022/08/09	5	29.35	5	29.50	28.65	0	2,303	0.00%
2022/08/08	15.1	28.00	2	28.15	28.80	13.1	2,247	0.58%
2022/08/05	10	28.20	1	28.25	28.15	9	2,218	0.41%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/03	0	0.00	21	28.05	28.10	-21	2,227	-0.94%
2022/08/02	1.1	28.83	0	0.00	28.40	1.1	2,229	0.05%
2022/08/01	0	0.00	0.3	29.60	29.40	-0.3	2,232	-0.01%
2022/07/29	1	29.80	3	28.50	29.80	-2	2,207	-0.09%
2022/07/28	0.1	27.95	0	0.00	27.80	0.1	2,167	0.00%
2022/07/27	0.2	27.72	0	0.00	27.55	0.2	2,151	0.01%
2022/07/26	1	28.00	0	0.00	27.45	1	2,148	0.05%
2022/07/25	3	28.43	0	0.00	28.00	3	2,151	0.14%
2022/07/22	3	28.10	1	28.00	27.90	2	2,151	0.09%
2022/07/20	0	0.00	1	28.30	28.05	-1	2,214	-0.05%
2022/07/19	0	0.00	10	28.00	28.15	-10	2,266	-0.44%
2022/07/18	1	27.85	1	28.00	27.75	0	2,398	0.00%
2022/07/15	21.3	28.12	1	27.90	27.80	20.3	2,431	0.83%
2022/07/14	1	28.25	0	0.00	28.10	1	2,469	0.04%
2022/07/12	0	0.00	10	28.20	28.10	-10	2,687	-0.37%
2022/07/11	3	28.97	0	0.00	29.80	3	2,723	0.11%
2022/07/08	12	30.33	8	29.75	29.65	4	2,708	0.15%
2022/07/07	0.1	29.80	0	0.00	30.45	0.1	2,694	0.00%
2022/07/06	0	0.00	1	30.60	30.40	-1	2,742	-0.04%
2022/07/05	4	30.20	0	0.00	31.00	4	2,850	0.14%
2022/07/04	0	0.00	3	29.30	29.00	-3	2,832	-0.11%
2022/07/01	0	0.00	7	29.08	28.10	-7	2,849	-0.25%
2022/06/30	0	30.15	0	0.00	29.90	0	2,888	0.00%
2022/06/29	0	30.80	0	0.00	30.60	0	2,876	0.00%
2022/06/28	0	0.00	1	30.30	30.50	-1	2,872	-0.03%
2022/06/27	3.2	30.98	2	30.90	30.80	1.2	2,861	0.04%
2022/06/24	1	29.50	2	30.30	30.85	-1	2,746	-0.04%
2022/06/23	8	29.81	3	30.07	29.30	5	2,683	0.19%
2022/06/22	5	30.35	13	30.16	29.80	-8	2,606	-0.31%
2022/06/21	0	0.00	1	27.75	27.85	-1	2,457	-0.04%
2022/06/17	0	0.00	1	29.70	29.70	-1	2,539	-0.04%
2022/06/16	2	27.85	2	27.55	27.20	0	2,633	0.00%
2022/06/15	2	27.78	1	27.50	27.60	1	2,762	0.04%
2022/06/14	0	0.00	1	27.55	27.60	-1	3,003	-0.03%
2022/06/13	1	28.70	0	0.00	28.20	1	3,299	0.03%
2022/06/08	2	29.65	0	0.00	29.85	2	3,486	0.06%
2022/06/07	3	29.50	1	29.45	29.70	2	3,623	0.06%
2022/06/06	1	30.35	1	30.50	30.05	0	3,790	0.00%
2022/06/02	0	0.00	9.2	29.40	29.20	-9.2	3,829	-0.24%
2022/06/01	0	0.00	1	29.70	29.65	-1	3,871	-0.03%
2022/05/25	0	0.00	10	29.15	29.05	-10	4,260	-0.23%
2022/05/17	19	28.46	10	28.42	28.35	9	4,392	0.20%
2022/05/16	2	27.60	0	0.00	27.35	2	4,369	0.05%
2022/05/04	1	30.40	0	0.00	30.40	1	4,376	0.02%
2022/04/29	4	30.90	0	0.00	30.80	4	4,415	0.09%
2022/04/28	1	31.35	8	30.90	30.80	-7	4,431	-0.16%
2022/04/27	1	31.20	0	0.00	30.70	1	4,445	0.02%
2022/04/25	0	0.00	1	33.90	33.10	-1	4,395	-0.02%
2022/04/22	2	33.35	0	0.00	34.25	2	4,347	0.05%
2022/04/21	0	0.00	11	34.44	33.70	-11	4,262	-0.26%
2022/04/20	1	34.30	0	0.00	34.40	1	4,270	0.02%
2022/04/19	12	34.51	12	34.81	34.25	0	4,261	0.00%
2022/04/18	2	34.20	0	0.00	34.75	2	4,262	0.05%
2022/04/15	1	33.35	6	33.48	33.40	-5	4,202	-0.12%
2022/04/14	0	32.60	0	0.00	32.65	0	4,210	0.00%
2022/04/13	2	32.60	0	0.00	32.50	2	4,274	0.05%
2022/04/12	4	33.30	0	0.00	32.50	4	4,366	0.09%
2022/04/11	25	34.86	24	33.74	33.60	1	4,343	0.02%
2022/04/08	12	34.10	13	34.19	34.15	-1	4,218	-0.02%
2022/04/07	0	0.00	2	33.30	33.00	-2	4,205	-0.05%
2022/04/06	7	33.93	1	34.15	34.40	6	4,239	0.14%
2022/04/01	3	33.40	3	33.55	33.35	0	4,235	0.00%
2022/03/31	2	33.70	0	0.00	33.30	2	4,253	0.05%
2022/03/25	0	0.00	2	33.40	33.20	-2	4,460	-0.04%
2022/03/24	6	33.98	14	33.98	33.90	-8	4,814	-0.17%
2022/03/23	2	34.08	1	34.00	33.95	1	5,000	0.02%
2022/03/22	13	34.79	12	34.81	34.15	1	5,151	0.02%
2022/03/21	0	0.00	1	35.10	34.50	-1	5,298	-0.02%
2022/03/18	2	34.15	1	33.90	34.95	1	5,705	0.02%
2022/03/17	5	34.13	1	34.20	34.15	4	6,133	0.07%
2022/03/16	0	0.00	6	34.53	34.60	-6	6,484	-0.09%
2022/03/15	12	33.38	10	33.48	32.05	2	6,524	0.03%
2022/03/14	7	33.10	0	0.00	33.10	7	6,552	0.11%
2022/03/10	10	33.30	0	0.00	33.40	10	6,798	0.15%
2022/03/09	10	32.70	0	0.00	33.30	10	7,023	0.14%
2022/03/07	3	31.65	3	31.90	31.50	0	6,970	0.00%
2022/03/04	6	33.49	12	32.83	32.70	-6	7,165	-0.08%
2022/03/03	4	33.83	15	33.43	33.45	-11	7,322	-0.15%
2022/03/02	15	32.50	6	32.08	32.50	9	7,421	0.12%
2022/03/01	11	31.81	27	31.85	31.80	-16	7,699	-0.21%
2022/02/24	2	30.30	10	30.60	30.00	-8	8,609	-0.09%
2022/02/22	0	0.00	10	30.41	30.55	-10	8,660	-0.12%
2022/02/18	12	31.06	0	0.00	31.10	12	8,723	0.14%
2022/02/15	1	31.20	0	0.00	31.15	1	8,927	0.01%
2022/02/14	15	31.24	20	31.05	31.00	-5	8,987	-0.06%
2022/02/11	0	0.00	18	32.60	32.30	-18	9,029	-0.20%
2022/02/10	0	0.00	39	32.75	32.60	-39	9,187	-0.42%
2022/02/09	11	32.76	1	32.90	32.80	10	9,257	0.11%
2022/02/08	0	0.00	5	32.27	32.50	-5	9,355	-0.05%
2022/02/07	11	31.60	0	0.00	31.40	11	9,539	0.12%
2022/01/26	4	29.89	0	0.00	31.00	4	9,591	0.04%
2022/01/24	5.4	30.40	0	0.00	30.35	5.4	10,382	0.05%
2022/01/21	9	31.62	0	0.00	31.30	9	10,446	0.09%
2022/01/20	5	32.20	0	0.00	32.25	5	10,595	0.05%
2022/01/19	7	32.15	0	0.00	32.00	7	10,649	0.07%
2022/01/18	4	32.53	0	0.00	32.35	4	10,669	0.04%
2022/01/17	2	32.20	2	32.15	32.55	0	10,683	0.00%
2022/01/14	7	32.43	30	32.14	32.05	-23	10,703	-0.21%
2022/01/13	13	32.99	10	32.90	32.85	3	10,675	0.03%
2022/01/12	7	33.87	1	33.60	33.55	6	10,649	0.06%
2022/01/11	5	34.75	40	34.87	34.35	-35	10,691	-0.33%
2022/01/10	13	34.60	0	0.00	34.20	13	10,627	0.12%
2022/01/07	36	34.11	21	34.95	34.10	15	10,624	0.14%
2022/01/06	36	35.08	7	35.80	34.65	29	10,730	0.27%
2022/01/05	25	36.64	20	36.90	36.00	5	10,825	0.05%
2022/01/04	4	36.09	2	36.25	36.05	2	10,811	0.02%
2022/01/03	10	35.90	0	0.00	35.90	10	10,807	0.09%
2021/12/30	1	36.15	0	0.00	36.20	1	10,805	0.01%
2021/12/29	0	0.00	2	36.55	36.35	-2	10,774	-0.02%
2021/12/28	26	35.91	2	35.93	35.50	24	10,747	0.22%
2021/12/27	7	36.31	5	36.34	36.30	2	10,868	0.02%
2021/12/23	4	36.63	0	0.00	36.70	4	11,211	0.04%
2021/12/22	7	37.12	0	0.00	37.05	7	11,192	0.06%
2021/12/20	40	37.95	50	37.81	37.05	-10	11,091	-0.09%
2021/12/17	46	36.59	36	37.10	36.35	10	10,711	0.09%
2021/12/16	4	37.09	4.6	37.41	37.45	-0.6	10,512	-0.01%
2021/12/15	26	36.84	14	36.46	36.55	12	10,342	0.12%
2021/12/14	65	37.55	74	37.67	36.55	-9	10,140	-0.09%
2021/12/13	6	38.09	3	37.73	37.70	3	9,629	0.03%
2021/12/10	12	37.58	26	37.52	37.60	-14	9,073	-0.15%
2021/12/09	5	35.99	8	36.27	35.80	-3	8,484	-0.04%
2021/12/08	10	34.75	8	34.76	35.45	2	8,186	0.02%
2021/12/07	4	34.40	10	34.77	34.35	-6	8,052	-0.07%
2021/12/06	20.5	35.38	21	35.17	34.65	-0.5	7,958	-0.01%
2021/12/03	3	35.25	21	35.75	34.05	-18	7,745	-0.23%
2021/12/02	2	33.15	3	32.90	33.30	-1	7,387	-0.01%
2021/12/01	3	33.73	2	33.58	33.40	1	7,321	0.01%
2021/11/30	17	33.72	6	34.00	33.00	11	7,240	0.15%
2021/11/29	13	33.84	1	34.35	34.20	12	7,019	0.17%
2021/11/26	19	35.94	17	36.01	35.55	2	6,815	0.03%
2021/11/25	30	36.28	21	36.27	36.30	9	6,566	0.14%
2021/11/24	21	35.93	25	37.03	37.05	-4	6,342	-0.06%
2021/11/23	8	35.23	5	35.87	34.35	3	5,772	0.05%
2021/11/22	1	34.00	7	33.45	34.10	-6	5,455	-0.11%
2021/11/19	6	32.65	2	32.35	32.30	4	5,384	0.07%
2021/11/18	2	32.45	3	32.83	33.10	-1	5,356	-0.02%
2021/11/17	2	33.40	10	33.36	33.00	-8	5,295	-0.15%
2021/11/16	6	33.13	9	33.07	32.65	-3	5,292	-0.06%
2021/11/15	7	32.29	8	32.70	32.95	-1	5,266	-0.02%
2021/11/12	8	31.66	2	31.45	31.75	6	5,213	0.12%
2021/11/11	3	33.97	2	34.00	33.00	1	5,117	0.02%
2021/11/10	1	34.20	0	0.00	33.85	1	5,084	0.02%
2021/11/09	7	34.78	3	34.62	34.50	4	5,036	0.08%
2021/11/08	8	34.31	2	34.00	33.80	6	4,891	0.12%
2021/11/05	2	33.88	0	0.00	33.95	2	4,849	0.04%
2021/11/04	3	33.07	10	34.23	34.30	-7	4,796	-0.15%
2021/11/03	1	33.30	0	0.00	32.40	1	4,609	0.02%
2021/11/02	3	32.98	5	33.11	32.95	-2	4,587	-0.04%
2021/11/01	51	33.62	46	33.96	32.85	5	4,443	0.11%
2021/10/29	2	31.48	0	0.00	32.10	2	3,932	0.05%
2021/10/28	1	32.50	3.1	32.07	32.10	-2.1	3,851	-0.05%
2021/10/27	3	30.40	4	31.10	31.10	-1	3,697	-0.03%
2021/10/25	0	0.00	3	30.25	30.20	-3	3,632	-0.08%
2021/10/21	0	29.90	0	0.00	29.90	0	3,714	0.00%
2021/10/20	1	30.80	0	0.00	30.60	1	3,817	0.03%
2021/10/19	11	31.25	0	0.00	30.95	11	3,815	0.29%
2021/10/18	1	31.00	1	30.50	30.60	0	3,767	0.00%
2021/10/15	1	30.70	5	30.70	30.55	-4	3,838	-0.10%
2021/10/14	5	30.85	6	30.73	30.70	-1	3,934	-0.03%
2021/10/13	15	30.05	6	30.26	30.40	9	4,192	0.21%
2021/10/12	7	29.49	8.2	29.70	29.35	-1.2	4,226	-0.03%
2021/10/07	6	28.70	0	0.00	28.55	6	4,166	0.14%
2021/10/06	1	28.65	7	28.70	28.40	-6	4,236	-0.14%
2021/10/04	1	31.60	1	31.00	29.35	0	4,474	0.00%
2021/10/01	4.1	31.70	19	31.27	30.45	-14.9	4,314	-0.35%
2021/09/28	0	0.00	7	29.10	28.80	-7	3,956	-0.18%
2021/09/24	2	28.23	0	0.00	28.10	2	4,166	0.05%
2021/09/17	1	29.40	1	29.55	29.00	0	4,873	0.00%
2021/09/16	5	29.30	0	0.00	29.30	5	4,923	0.10%
2021/09/08	0	0.00	5	28.26	28.30	-5	5,272	-0.09%
2021/09/06	1	29.25	0	0.00	29.25	1	5,828	0.02%
2021/09/02	10	30.80	10	30.00	29.75	0	5,986	0.00%
2021/09/01	1	30.45	2	30.40	30.30	-1	5,995	-0.02%
2021/08/31	25	30.16	22	30.05	30.45	3	6,009	0.05%
2021/08/30	2	30.42	2	30.20	30.25	0	5,997	0.00%
2021/08/27	0	29.15	0	0.00	29.20	0	5,910	0.00%
2021/08/26	0.1	28.80	0	0.00	28.90	0.1	5,844	0.00%
2021/08/25	15	29.13	1	29.35	28.80	14	5,885	0.24%
2021/08/23	0	29.00	0	0.00	29.10	0	5,969	0.00%
2021/08/19	0	0.00	1	28.95	28.00	-1	5,996	-0.02%
2021/08/17	1	28.50	0	0.00	27.80	1	6,028	0.02%
2021/08/13	0	0.00	10	29.70	29.40	-10	6,074	-0.16%
2021/08/12	7	30.41	0	0.00	30.10	7	6,183	0.11%
2021/08/10	1	31.45	0	0.00	31.05	1	6,316	0.02%
2021/08/09	0	0.00	1	32.45	32.20	-1	6,342	-0.02%
2021/08/06	2	33.30	5	33.05	32.85	-3	6,457	-0.05%
2021/08/05	6	33.90	6	33.65	33.60	0	6,500	0.00%
2021/08/04	1	33.85	7.4	34.13	33.90	-6.4	6,624	-0.10%
2021/08/03	0	32.95	3	32.95	32.95	-3	6,602	-0.04%
2021/08/02	2	32.73	2	32.60	33.10	0	6,638	0.00%
2021/07/29	0	0.00	1	32.60	32.60	-1	6,801	-0.01%
2021/07/28	3	32.80	1	32.45	32.20	2	6,828	0.03%
2021/07/27	5	33.35	4	34.70	33.25	1	6,907	0.01%
2021/07/26	9	34.39	2	34.23	34.20	7	6,964	0.10%
2021/07/23	1	33.25	0	0.00	33.30	1	6,903	0.01%
2021/07/22	11	33.79	11.1	33.58	33.55	-0.1	6,941	0.00%
2021/07/21	15	34.49	15	33.97	33.60	0	6,958	0.00%
2021/07/20	5	34.16	6	34.32	34.35	-1	6,908	-0.01%
2021/07/19	7	34.73	12	35.24	35.05	-5	6,827	-0.07%
2021/07/16	22	34.49	24	33.48	33.35	-2	6,559	-0.03%
2021/07/15	3	33.73	9	33.62	33.80	-6	6,535	-0.09%
2021/07/14	4	33.38	0	0.00	33.00	4	6,597	0.06%
2021/07/13	7	33.94	5	34.00	33.60	2	6,669	0.03%
2021/07/12	1	33.90	48	34.65	34.65	-47	6,725	-0.70%
2021/07/09	15	33.09	32	33.15	33.00	-17	6,636	-0.26%
2021/07/08	1	32.40	52	32.48	32.40	-51	6,993	-0.73%
2021/07/07	2	32.65	1	33.10	32.35	1	7,914	0.01%
2021/07/06	3	33.05	3	33.20	32.95	0	7,967	0.00%
2021/07/05	12	33.29	19	33.11	33.40	-7	8,107	-0.09%
2021/07/02	20	33.02	13	32.70	32.55	7	8,243	0.08%
2021/07/01	7	33.36	0	0.00	33.40	7	8,362	0.08%
2021/06/30	3	34.20	18	34.70	34.85	-15	8,285	-0.18%
2021/06/29	5	32.37	23	32.20	32.20	-18	7,741	-0.23%
2021/06/28	1	31.60	1	31.60	31.60	0	7,777	0.00%
2021/06/25	2	32.30	2	33.00	32.00	0	7,954	0.00%
2021/06/24	3	31.87	0	0.00	32.00	3	8,290	0.04%
2021/06/23	12	32.78	50	32.49	31.50	-38	8,554	-0.44%
2021/06/22	6	31.35	0	0.00	30.60	6	8,677	0.07%
2021/06/21	3	31.47	0	0.00	31.20	3	8,827	0.03%
2021/06/18	8	32.21	2	31.55	32.40	6	9,178	0.07%
2021/06/17	2	31.98	4	32.26	32.40	-2	9,929	-0.02%
2021/06/16	35	32.43	47	33.14	32.60	-12	10,226	-0.12%
2021/06/15	1	31.55	1	31.95	31.55	0	10,086	0.00%
2021/06/11	2	31.15	3	31.27	31.05	-1	10,134	-0.01%
2021/06/10	10	31.93	8	32.29	32.05	2	10,378	0.02%
2021/06/09	4	30.66	3	30.25	30.30	1	10,742	0.01%
2021/06/08	1	30.10	1	30.90	30.10	0	11,384	0.00%
2021/06/07	1	29.95	1	29.85	29.85	0	12,174	0.00%
2021/06/04	1	30.80	7	30.72	30.35	-6	12,473	-0.05%
2021/06/03	1	31.15	0	0.00	31.15	1	12,504	0.01%
2021/06/02	5	31.61	3	31.85	31.25	2	12,527	0.02%
2021/06/01	5	31.60	14	31.94	32.15	-9	12,512	-0.07%
2021/05/28	5	31.15	6	31.19	31.05	-1	12,523	-0.01%
2021/05/27	17	30.67	5	30.75	30.65	12	12,530	0.10%
2021/05/26	7	30.58	9	30.52	30.55	-2	12,544	-0.02%
2021/05/25	12	31.34	10	30.90	30.50	2	12,578	0.02%
2021/05/24	7	30.23	3	30.28	30.15	4	12,699	0.03%
2021/05/21	9	29.71	1	29.80	29.60	8	12,697	0.06%
2021/05/20	8	29.97	29	31.18	29.40	-21	12,735	-0.16%
2021/05/19	16	30.14	2	30.30	31.20	14	12,724	0.11%
2021/05/18	5	28.48	4	28.93	29.60	1	12,658	0.01%
2021/05/17	2	28.18	42	27.55	26.95	-40	12,628	-0.32%
2021/05/14	41	30.55	5	30.51	29.90	36	12,570	0.29%
2021/05/13	4	27.20	10	28.88	28.65	-6	12,473	-0.05%
2021/05/12	10	30.11	49	29.34	28.80	-39	12,536	-0.31%
2021/05/11	5	32.55	20	34.10	31.85	-15	12,411	-0.12%
2021/05/10	15	35.33	0	0.00	35.30	15	12,408	0.12%
2021/05/07	1	34.50	3	35.08	34.85	-2	12,441	-0.02%
2021/05/06	13	34.66	7	34.29	35.00	6	12,431	0.05%
2021/05/05	11	33.30	8	32.96	32.75	3	12,310	0.02%
2021/05/04	5	33.25	11	35.00	33.05	-6	12,308	-0.05%
2021/05/03	7	36.81	4	36.56	35.80	3	12,219	0.02%
2021/04/29	6	37.27	1	36.80	36.65	5	12,256	0.04%
2021/04/28	7	37.88	9	37.80	37.50	-2	12,275	-0.02%
2021/04/27	2	38.30	2	38.60	38.20	0	12,318	0.00%
2021/04/26	2	38.18	10	38.04	38.25	-8	12,418	-0.06%
2021/04/23	3	37.87	3	38.32	37.90	0	12,435	0.00%
2021/04/22	3	37.83	16	38.26	37.20	-13	12,431	-0.10%
2021/04/21	27	39.11	33.7	38.95	38.85	-6.7	12,342	-0.05%
2021/04/20	7	38.48	4	38.35	38.05	3	12,238	0.02%
2021/04/19	2	38.30	6	37.93	37.90	-4	12,197	-0.03%
2021/04/16	3	38.53	19.3	38.99	38.40	-16.3	12,152	-0.13%
2021/04/15	16	38.26	6	38.28	38.10	10	12,144	0.08%
2021/04/14	179	38.99	75	37.79	37.55	104	12,439	0.84%	大買/鉅額交易
2021/04/13	92	40.27	198	41.96	39.30	-106	12,106	-0.88%	大賣/鉅額交易
2021/04/12	1	39.65	2	40.28	39.35	-1	11,238	-0.01%
2021/04/09	23	39.57	3	39.98	39.30	20	11,208	0.18%
2021/04/08	15	39.89	40.6	39.89	39.35	-25.6	11,119	-0.23%
2021/04/07	1	38.35	7	38.94	39.50	-6	11,097	-0.05%
2021/04/06	8	38.52	0	0.00	38.30	8	11,063	0.07%
2021/04/01	5	38.45	6	38.93	38.25	-1	11,063	-0.01%
2021/03/31	29	39.15	1	40.10	38.90	28	11,139	0.25%
2021/03/30	12.2	39.68	11	39.80	39.30	1.2	11,680	0.01%
2021/03/29	22	39.85	25	39.61	39.85	-3	11,839	-0.03%
2021/03/26	17	37.80	13.9	37.85	38.20	3.1	11,521	0.03%
2021/03/25	15	39.96	11	39.33	38.85	4	11,271	0.04%
2021/03/24	5	39.40	0	0.00	39.30	5	11,053	0.05%
2021/03/23	13	39.45	42	40.79	39.30	-29	10,912	-0.27%
2021/03/22	79	40.62	24	41.90	41.00	55	10,611	0.52%
2021/03/19	8	36.18	7	36.86	39.75	1	9,932	0.01%
2021/03/18	37	36.26	20	37.23	36.15	17	9,580	0.18%
2021/03/17	92	36.99	0.5	36.65	36.75	91.5	9,302	0.98%
2021/03/16	20	37.05	26	37.10	36.60	-6	9,178	-0.07%
2021/03/15	53	38.56	13.6	37.82	37.60	39.4	8,893	0.44%
2021/03/12	44	36.64	58	37.06	37.00	-14	8,420	-0.17%
2021/03/11	17	35.73	21.5	35.86	35.10	-4.5	7,820	-0.06%
2021/03/10	34	33.58	21	34.25	34.95	13	7,032	0.18%
2021/03/09	2	31.50	0	0.00	31.80	2	6,769	0.03%
2021/03/08	5	31.35	0.3	30.97	30.90	4.8	6,786	0.07%
2021/03/05	5	30.80	10	31.35	30.85	-5	6,837	-0.07%
2021/03/04	0	31.40	0	0.00	31.40	0	7,299	0.00%
2021/03/03	5	32.05	11	31.70	31.65	-6	7,389	-0.08%
2021/03/02	0.3	31.90	0	0.00	31.45	0.3	7,646	0.00%
2021/02/26	2	31.50	0	0.00	31.90	2	8,159	0.02%
2021/02/25	3	31.80	5	31.92	31.60	-2	8,510	-0.02%
2021/02/24	2	32.18	1	32.40	31.85	1	8,705	0.01%
2021/02/23	0.4	31.10	1	30.95	31.10	-0.6	9,095	-0.01%
2021/02/22	11	31.00	1	31.30	31.30	10	9,636	0.10%
2021/02/19	12	31.23	16	30.42	30.65	-4	9,771	-0.04%
2021/02/18	26	29.60	0	0.00	29.75	26	10,171	0.26%
2021/02/17	10	28.60	0	0.00	29.15	10	10,330	0.10%
2021/02/05	1	28.10	0	0.00	28.15	1	10,595	0.01%
2021/02/04	0	0.00	1	28.70	28.25	-1	11,157	-0.01%
2021/02/03	2	29.18	3	28.65	28.70	-1	11,424	-0.01%
2021/02/02	1	27.75	4	27.76	27.75	-3	11,465	-0.03%
2021/02/01	1	27.25	51.3	26.77	27.55	-50.3	11,797	-0.43%
2021/01/29	5	28.19	6	28.21	27.45	-1	12,180	-0.01%
2021/01/28	3.7	29.28	20	29.16	29.00	-16.3	12,994	-0.13%
2021/01/27	1	30.15	6	30.24	30.10	-5	13,435	-0.04%
2021/01/26	14.3	30.77	16.6	30.31	30.60	-2.3	13,612	-0.02%
2021/01/25	20	31.30	21	30.95	30.95	-1	13,931	-0.01%
2021/01/22	13	31.62	4	31.31	31.10	9	14,268	0.06%
2021/01/21	6	30.17	4	30.44	30.05	2	14,716	0.01%
2021/01/20	13	31.92	14	30.86	30.80	-1	15,790	-0.01%
2021/01/19	9	32.66	6	32.84	32.05	3	16,551	0.02%
2021/01/18	1	32.30	2	30.80	30.80	-1	16,693	-0.01%
2021/01/15	3	31.83	0	0.00	32.00	3	16,881	0.02%
2021/01/14	5	32.59	5	32.35	32.60	0	17,062	0.00%
2021/01/12	3	33.37	4	33.65	33.05	-1	17,699	-0.01%
2021/01/08	4	34.13	2	35.10	34.15	2	19,115	0.01%
2021/01/07	1	34.55	9.3	34.74	34.35	-8.3	20,158	-0.04%
2021/01/06	8	33.39	5	33.08	33.20	3	20,909	0.01%
2021/01/04	12	34.89	0	0.00	34.55	12	22,512	0.05%
2020/12/31	1	35.35	1	34.90	34.60	0	23,373	0.00%
2020/12/30	3	34.90	1	35.50	35.55	2	24,449	0.01%
2020/12/29	15	34.54	15	34.28	34.45	0	25,099	0.00%
2020/12/28	3	33.58	0.3	33.60	33.55	2.7	25,247	0.01%
2020/12/24	8	35.59	12	36.02	34.30	-4	25,417	-0.02%
2020/12/23	12	34.45	5.1	34.56	34.75	6.9	25,128	0.03%
2020/12/18	12	33.40	12	33.56	33.00	0	26,041	0.00%
2020/12/16	10	34.24	6	33.47	33.50	4	27,316	0.01%
2020/12/15	1	33.60	1	35.25	33.00	0	28,221	0.00%
2020/12/14	0	0.00	1	33.50	34.00	-1	28,548	0.00%
2020/12/11	2	32.40	2	32.80	32.65	0	29,519	0.00%
2020/12/10	3	33.00	0	0.00	33.35	3	30,864	0.01%
2020/12/08	0	0.00	24.8	34.78	34.55	-24.8	31,713	-0.08%
2020/12/07	5	34.15	10	33.80	35.15	-5	31,864	-0.02%
2020/12/04	3	34.87	2	35.05	34.50	1	32,016	0.00%
2020/12/03	5	35.23	1	36.00	35.10	4	32,139	0.01%
2020/12/02	6	35.87	2	35.73	35.35	4	32,229	0.01%
2020/12/01	10	36.86	2	36.80	37.00	8	32,388	0.02%
2020/11/30	7	37.76	13	37.41	38.10	-6	32,581	-0.02%
2020/11/27	0.7	36.00	2	36.45	36.00	-1.3	32,210	0.00%
2020/11/26	0	0.00	18	36.20	35.90	-18	32,229	-0.06%
2020/11/25	15	36.32	25	36.54	36.40	-10	32,332	-0.03%
2020/11/24	26	35.15	49	35.76	35.50	-23	31,994	-0.07%
2020/11/23	2	34.65	11	34.55	34.50	-9	32,096	-0.03%
2020/11/20	27	34.94	33	34.67	34.80	-6	32,402	-0.02%
2020/11/19	12	34.25	11	33.91	34.00	1	32,534	0.00%
2020/11/18	13	33.42	19	32.77	33.00	-6	32,354	-0.02%
2020/11/17	31	33.13	21	33.53	33.00	10	33,304	0.03%
2020/11/16	8	32.33	7	32.35	31.70	1	32,892	0.00%
2020/11/13	46	31.78	54	32.00	32.65	-8	32,813	-0.02%
2020/11/12	21.7	32.87	19.6	32.49	32.50	2.1	33,003	0.01%
2020/11/11	7	34.54	4	34.63	34.10	3	32,508	0.01%
2020/11/10	10	35.70	3	35.17	35.35	7	32,348	0.02%
2020/11/09	56.1	36.31	62	36.22	36.00	-5.9	32,317	-0.02%
2020/11/06	15	35.97	8	36.40	35.40	7	32,034	0.02%
2020/11/05	63	36.46	50	36.55	36.10	13	31,611	0.04%
2020/11/04	48	35.35	42	35.78	34.30	6	30,894	0.02%
2020/11/03	9	35.62	4.3	35.79	35.40	4.7	30,472	0.02%
2020/11/02	5	36.05	59	36.71	35.35	-54	30,323	-0.18%
2020/10/30	35	37.84	8	37.20	37.40	27	30,027	0.09%
2020/10/29	22	38.96	38.1	39.11	38.10	-16.1	29,711	-0.05%
2020/10/28	44.3	40.24	66	40.43	39.00	-21.7	29,146	-0.07%
2020/10/27	22	39.26	27	39.88	39.35	-5	28,072	-0.02%
2020/10/26	34	37.97	5	37.99	37.80	29	27,342	0.11%
2020/10/23	1	37.15	0	0.00	37.25	1	27,095	0.00%
2020/10/22	22	37.92	15	37.40	37.00	7	26,977	0.03%
2020/10/21	6	38.60	6	37.93	37.90	0	26,859	0.00%
2020/10/20	36	38.74	36	38.77	38.25	0	26,828	0.00%
2020/10/19	5	38.53	18	38.56	38.10	-13	26,504	-0.05%
2020/10/16	43.5	38.46	30	38.58	37.80	13.5	25,895	0.05%
2020/10/15	49.6	40.81	33	41.37	40.35	16.6	25,497	0.07%
2020/10/14	35.7	42.70	47	42.83	41.60	-11.3	24,606	-0.05%
2020/10/13	30.3	41.63	19	40.95	41.25	11.3	23,730	0.05%
2020/10/12	41	42.75	54	42.94	41.95	-13	23,050	-0.06%
2020/10/08	71	42.34	36.6	42.50	41.50	34.4	22,120	0.16%
2020/10/07	44	42.50	42	42.97	42.00	2	21,241	0.01%
2020/10/06	22	40.23	29.6	41.97	41.45	-7.6	20,191	-0.04%
2020/10/05	20	38.94	5	38.87	38.85	15	19,439	0.08%
2020/09/30	2	36.58	7	36.12	38.55	-5	19,120	-0.03%
2020/09/29	17	36.03	17.9	35.77	35.05	-0.9	18,942	0.00%
2020/09/28	25.5	38.79	16.3	38.35	37.30	9.2	18,747	0.05%
2020/09/16	23	23.87	69	24.04	24.50	-46	18,396	-0.25%
2020/09/15	53	24.24	39	24.17	24.30	14	18,015	0.08%
2020/09/14	26	22.93	91	23.30	23.05	-65	17,732	-0.37%
2020/09/11	31	24.58	25	24.40	24.20	6	17,271	0.03%
2020/09/10	17	25.96	19	26.06	25.90	-2	16,583	-0.01%
2020/09/09	41	25.76	110	24.38	26.65	-69	15,913	-0.43%	大賣/
2020/09/08	20	25.63	68	25.96	25.20	-48	14,950	-0.32%
2020/09/07	37	28.26	30	27.93	27.95	7	14,524	0.05%
2020/09/04	35	27.23	81	27.30	27.90	-46	13,557	-0.34%
2020/09/03	2	25.40	35	25.39	25.40	-33	12,205	-0.27%
2020/09/02	27	21.39	58	22.86	23.10	-31	11,941	-0.26%
2020/09/01	5	21.80	112	21.64	21.00	-107	11,347	-0.94%	大賣/鉅額交易
2020/08/31	5	21.86	25	21.97	22.25	-20	11,185	-0.18%
2020/08/28	10	20.41	29	20.49	20.50	-19	11,026	-0.17%
2020/08/27	1	19.50	10	19.68	19.40	-9	11,029	-0.08%
2020/08/26	2	19.68	51	19.98	19.85	-49	10,968	-0.45%
2020/08/25	3	18.43	20	18.69	19.45	-17	10,742	-0.16%
2020/08/24	4	17.50	0	0.00	17.70	4	10,470	0.04%
2020/08/21	14	17.67	53	17.42	17.40	-39	10,357	-0.38%
2020/08/20	51	16.08	110	15.36	17.40	-59	10,198	-0.58%	大賣/
2020/08/19	2	16.50	42	16.81	16.50	-40	9,809	-0.41%
2020/08/18	59	17.70	63	18.65	18.30	-4	9,618	-0.04%
2020/08/17	56	17.41	54.5	17.74	18.30	1.5	9,145	0.02%
2020/08/14	49	15.69	35	16.15	16.80	14	8,644	0.16%
2020/08/13	23	14.84	14.1	15.23	15.30	8.9	7,957	0.11%
2020/08/12	37	13.03	55	13.54	13.95	-18	7,562	-0.24%
2020/08/11	0	0.00	14	12.70	12.70	-14	6,481	-0.22%
2020/08/10	0	0.00	5	11.55	11.55	-5	6,482	-0.08%
2020/08/07	2	10.30	30	10.13	10.50	-28	6,628	-0.42%
2020/08/06	24	9.60	7	9.66	9.56	17	6,230	0.27%
2020/08/05	3	9.45	6	9.61	9.68	-3	6,204	-0.05%
2020/08/04	0	0.00	25	9.48	9.61	-25	6,243	-0.40%
2020/08/03	26	9.15	5	9.16	9.06	21	6,128	0.34%
2020/07/31	64	8.98	5	9.05	9.05	59	6,076	0.97%
2020/07/30	11	9.24	2	9.00	9.08	9	6,013	0.15%
2020/07/29	1	8.60	0	0.00	8.76	1	5,835	0.02%
2020/07/28	1	7.93	10	8.25	7.97	-9	5,765	-0.16%
2020/07/27	9	8.34	22	8.24	8.22	-13	5,711	-0.23%
2020/07/24	2	8.60	0	0.00	8.51	2	5,646	0.04%
2020/07/23	13	8.84	5	8.79	8.78	8	5,569	0.14%
2020/07/22	1	9.00	0	0.00	8.94	1	5,502	0.02%
2020/07/21	11	9.07	65	8.92	8.90	-54	5,397	-1.00%
2020/07/20	7	8.92	0	0.00	9.03	7	5,255	0.13%
2020/07/17	10	9.23	15	9.18	9.15	-5	5,197	-0.10%
2020/07/16	12	9.79	15	9.77	9.70	-3	5,053	-0.06%
2020/07/15	39	9.72	43	9.85	9.60	-4	4,921	-0.08%
2020/07/14	38	9.48	43	9.40	9.50	-5	4,719	-0.11%
2020/07/13	36	9.04	16	9.14	9.01	20	4,537	0.44%
2020/07/10	65	9.35	37	9.07	9.42	28	4,430	0.63%
2020/07/09	15	9.03	23	9.09	9.27	-8	4,009	-0.20%
2020/07/08	16	8.17	91	8.33	8.43	-75	3,713	-2.02%
2020/07/07	11	7.78	5	7.95	7.71	6	3,394	0.18%
2020/07/06	15	7.88	2	7.91	7.79	13	3,285	0.40%
2020/07/03	32	7.85	10	7.80	7.80	22	3,260	0.67%
2020/07/02	14	7.87	8	7.88	7.97	6	3,210	0.19%
2020/07/01	8	7.61	5	7.64	7.65	3	3,115	0.10%
2020/06/30	2	7.28	0	0.00	7.34	2	3,036	0.07%
2020/06/29	0	0.00	2	7.30	7.32	-2	3,030	-0.07%
2020/06/23	14	7.22	0	0.00	7.20	14	3,066	0.46%
2020/06/22	3	7.28	0	0.00	7.26	3	3,082	0.10%
2020/06/19	0	0.00	1	7.82	7.57	-1	3,043	-0.03%
2020/06/15	0	0.00	2	7.15	7.17	-2	3,047	-0.07%
2020/06/12	2	6.85	0	0.00	7.14	2	3,049	0.07%
2020/06/11	0	0.00	2	7.37	7.31	-2	3,024	-0.07%
2020/06/10	0	0.00	4	7.48	7.48	-4	3,018	-0.13%
2020/06/09	0	0.00	5	7.52	7.48	-5	3,054	-0.16%
2020/06/08	2	7.64	0	0.00	7.64	2	3,083	0.06%
2020/06/03	16	7.83	4	7.74	7.77	12	3,015	0.40%
2020/05/27	2	7.00	0	0.00	6.91	2	2,754	0.07%
2020/05/26	0	0.00	8	6.99	7.01	-8	2,748	-0.29%
2020/05/22	0	0.00	1	7.03	7.01	-1	2,700	-0.04%
2020/05/21	1	7.28	6	7.18	7.24	-5	2,690	-0.19%
2020/05/20	8	6.84	0	0.00	6.95	8	2,638	0.30%
2020/05/18	3	7.08	0	0.00	6.85	3	2,595	0.12%
2020/05/15	0	0.00	10	7.60	7.30	-10	2,525	-0.40%
2020/05/14	3	7.43	9	7.94	7.60	-6	2,456	-0.24%
2020/05/13	11	6.83	1	7.34	7.34	10	2,183	0.46%
2020/05/12	4	6.81	5	6.73	6.68	-1	2,096	-0.05%
2020/05/11	32	6.78	2	6.80	6.77	30	2,032	1.48%
2020/05/08	2	6.34	0	0.00	6.34	2	1,858	0.11%
2020/05/07	0	0.00	2	5.60	5.77	-2	1,858	-0.11%
2020/05/06	1	5.25	0	0.00	5.25	1	1,836	0.05%
2020/05/04	1	5.29	1	5.31	5.27	0	1,858	0.00%
2020/04/30	2	5.40	0	0.00	5.45	2	1,858	0.11%
2020/04/21	0	0.00	42	5.33	5.29	-42	1,960	-2.14%
2020/04/17	2	5.70	0	0.00	5.57	2	2,009	0.10%
2020/04/15	21	5.41	0	0.00	5.45	21	1,981	1.06%
2020/04/08	0	0.00	10	5.21	5.23	-10	1,991	-0.50%
2020/04/07	42	5.05	0	0.00	5.06	42	1,987	2.11%
2020/04/01	0	4.92	2	4.93	4.92	-2	2,029	-0.10%
2020/03/31	2	4.93	0	0.00	4.85	2	2,028	0.10%
2020/03/27	0	0.00	10	5.02	5.01	-10	2,013	-0.50%
2020/03/26	3	4.57	0	0.00	4.85	3	1,952	0.15%
2020/03/25	7	4.38	5	4.46	4.41	2	1,943	0.10%
2020/03/24	20	4.19	3	4.15	4.14	17	1,945	0.87%
2020/03/23	0	0.00	10	3.89	3.98	-10	1,933	-0.52%
2020/03/20	13	4.36	5	4.22	4.20	8	1,912	0.42%
2020/03/16	5	4.90	5	5.23	4.90	0	1,748	0.00%
2020/03/13	5	5.11	3	5.13	5.19	2	1,722	0.12%
2020/03/12	5	5.70	0	0.00	5.67	5	1,685	0.30%
2020/03/10	5	6.17	0	0.00	6.26	5	1,680	0.30%
2020/02/26	2	7.13	0	0.00	7.11	2	1,655	0.12%
2020/02/25	1	7.15	0	0.00	7.14	1	1,659	0.06%
2020/02/20	1	7.62	0	0.00	7.53	1	1,631	0.06%
2020/02/17	0	0.00	2	7.52	7.56	-2	1,621	-0.12%
2020/02/14	2	7.42	6	7.43	7.43	-4	1,594	-0.25%
2020/02/13	11	7.50	0	0.00	7.45	11	1,599	0.69%
2020/02/11	2	7.38	0	0.00	7.40	2	1,607	0.12%
2020/02/10	0	0.00	2	7.45	7.52	-2	1,623	-0.12%
2020/01/14	2	8.24	0	0.00	8.20	2	1,536	0.13%
2020/01/13	0	0.00	4	8.42	8.29	-4	1,524	-0.26%
2020/01/07	5	8.03	230	8.11	8.03	-225	1,573	-14.30%	大賣/鉅額交易
2020/01/06	232	8.18	0	0.00	8.11	232	1,567	14.80%	大買/鉅額交易
2020/01/02	0	0.00	1	8.28	8.22	-1	1,571	-0.06%
2019/12/30	2	8.22	2	8.37	8.22	0	1,556	0.00%
2019/12/27	2	8.17	0	0.00	8.15	2	1,490	0.13%
2019/12/23	0	0.00	2	8.17	8.15	-2	1,530	-0.13%
2019/12/20	0	0.00	7	8.30	8.28	-7	1,536	-0.46%
2019/12/19	4	8.21	7	8.19	8.19	-3	1,526	-0.20%
2019/12/18	6	8.04	4	8.03	8.00	2	1,560	0.13%
2019/12/17	0	0.00	1	7.97	7.97	-1	1,567	-0.06%
2019/12/16	2	8.02	0	0.00	7.96	2	1,596	0.13%
2019/12/13	6	8.04	6	8.09	7.97	0	1,595	0.00%
2019/12/11	13	8.20	2	8.25	8.18	11	1,608	0.68%
2019/12/10	6	8.13	6	8.13	8.16	0	1,627	0.00%
2019/12/09	8	8.06	0	0.00	8.04	8	1,636	0.49%
2019/12/05	0	0.00	10	8.16	8.16	-10	1,731	-0.58%
2019/12/02	0	0.00	6	8.37	8.22	-6	1,754	-0.34%
2019/11/28	0	0.00	14	8.69	8.66	-14	1,767	-0.79%
2019/11/27	4	8.81	0	0.00	8.78	4	1,817	0.22%
2019/11/26	0	0.00	1	8.84	8.78	-1	1,839	-0.05%
2019/11/25	2	8.87	10	8.89	8.80	-8	1,861	-0.43%
2019/11/22	2	8.91	2	8.99	8.87	0	1,921	0.00%
2019/11/21	0	0.00	4	8.88	8.88	-4	1,971	-0.20%
2019/11/19	9	8.93	4	9.06	8.90	5	2,075	0.24%
2019/11/18	2	8.93	2	9.03	8.92	0	2,103	0.00%
2019/11/15	4	8.99	0	0.00	8.91	4	2,145	0.19%
2019/11/14	5	8.98	10	8.81	8.81	-5	2,185	-0.23%
2019/11/13	0	0.00	1	8.91	8.98	-1	2,225	-0.04%
2019/11/12	1	8.95	0	0.00	8.83	1	2,325	0.04%
2019/11/11	1	8.94	0	0.00	8.88	1	2,600	0.04%
2019/11/07	0	0.00	10	9.15	9.05	-10	3,043	-0.33%
2019/11/05	4	9.32	0	0.00	9.24	4	3,213	0.12%
2019/11/04	0	0.00	1	9.44	9.35	-1	3,357	-0.03%
2019/10/30	0	0.00	2	9.47	9.38	-2	3,981	-0.05%
2019/10/29	3	9.32	5	9.41	9.31	-2	4,240	-0.05%
2019/10/24	3	9.40	0	0.00	9.37	3	5,009	0.06%
2019/10/23	2	9.42	0	0.00	9.36	2	5,014	0.04%
2019/10/22	0	0.00	2	9.52	9.55	-2	5,003	-0.04%
2019/10/18	2	9.50	0	0.00	9.44	2	4,995	0.04%
2019/10/16	5	9.72	12	9.59	9.70	-7	5,020	-0.14%
2019/10/14	0	0.00	1	9.07	9.05	-1	4,936	-0.02%
2019/10/09	5	8.99	0	0.00	8.99	5	4,939	0.10%
2019/10/07	0	0.00	2.1	9.25	9.21	-2.1	4,968	-0.04%
2019/10/04	5	9.36	0	0.00	9.26	5	4,981	0.10%
2019/10/03	2	9.31	2	9.39	9.36	0	4,977	0.00%
2019/10/01	0	0.00	2	9.55	9.54	-2	5,022	-0.04%
2019/09/27	2	9.50	8	9.45	9.38	-6	5,087	-0.12%
2019/09/26	2	9.68	0	0.00	9.63	2	5,099	0.04%
2019/09/25	0	0.00	5	9.67	9.65	-5	5,100	-0.10%
2019/09/23	8	9.86	2	9.50	9.98	6	5,073	0.12%
2019/09/19	2	9.25	2	9.35	9.23	0	5,003	0.00%
2019/09/18	0	0.00	3	9.52	9.31	-3	4,969	-0.06%
2019/09/17	2	9.55	17	9.51	9.47	-15	4,952	-0.30%
2019/09/16	0	0.00	4	9.53	9.54	-4	4,975	-0.08%
2019/09/12	3	9.76	8	9.71	9.62	-5	5,002	-0.10%
2019/09/11	2	9.41	1	9.41	9.52	1	4,992	0.02%
2019/09/10	11	9.43	3	9.35	9.30	8	4,978	0.16%
2019/09/09	0	0.00	6	9.77	9.72	-6	4,889	-0.12%
2019/09/05	2	9.92	2	10.00	9.89	0	4,910	0.00%
2019/09/04	4	9.92	6	9.94	9.91	-2	4,904	-0.04%
2019/09/03	4	10.01	2	10.00	9.96	2	4,886	0.04%
2019/09/02	4	9.88	0	0.00	10.15	4	4,865	0.08%
2019/08/30	10	9.79	10	9.76	9.72	0	4,839	0.00%
2019/08/29	1	9.89	0	0.00	9.88	1	4,791	0.02%
2019/08/27	9	10.03	2	9.83	9.71	7	4,737	0.15%
2019/08/26	23	10.06	0	0.00	10.00	23	4,682	0.49%
2019/08/23	1	10.40	1	10.40	10.40	0	4,650	0.00%
2019/08/22	5	10.65	1	10.85	10.50	4	4,609	0.09%
2019/08/21	0	0.00	12	10.83	10.85	-12	4,549	-0.26%
2019/08/20	5	10.98	2	10.90	10.80	3	4,522	0.07%
2019/08/19	5	10.65	0	0.00	10.70	5	4,486	0.11%
2019/08/15	5	10.35	29	10.40	10.80	-24	4,413	-0.54%
2019/08/14	25	11.31	17	11.29	10.85	8	4,315	0.19%
2019/08/13	12	11.83	16	11.89	11.95	-4	4,044	-0.10%
2019/08/12	10	12.15	34	11.98	12.15	-24	3,899	-0.62%
2019/08/08	22	11.00	20	10.91	11.05	2	3,598	0.06%
2019/08/07	2	11.20	27	11.06	10.90	-25	3,540	-0.71%
2019/08/06	13	10.75	13	10.70	11.10	0	3,439	0.00%
2019/08/05	19	10.88	16	10.97	10.70	3	3,307	0.09%
2019/08/02	18	11.29	19	11.33	11.30	-1	3,176	-0.03%
2019/08/01	22	11.41	12	11.43	11.60	10	3,000	0.33%
2019/07/31	49	10.86	25	10.85	10.95	24	2,708	0.89%
2019/07/30	8	10.61	36	10.60	11.05	-28	2,479	-1.13%
2019/07/29	1	9.98	3	10.03	10.05	-2	1,934	-0.10%
2019/07/26	17	9.01	2	9.14	9.15	15	1,766	0.85%
2019/07/18	5	8.85	0	0.00	8.80	5	1,780	0.28%
2019/07/17	5	8.93	0	0.00	8.92	5	1,774	0.28%
2019/07/15	0	0.00	1	9.00	8.97	-1	1,850	-0.05%
2019/07/10	0	0.00	10	8.98	9.07	-10	1,883	-0.53%
2019/07/08	0	0.00	1	8.99	8.87	-1	1,929	-0.05%
2019/07/01	0	0.00	16	8.67	8.68	-16	2,179	-0.73%
2019/06/25	16	8.47	0	0.00	8.46	16	2,359	0.68%
2019/06/21	0	0.00	7	8.70	8.63	-7	2,459	-0.28%
2019/06/20	7	8.75	16	8.58	8.79	-9	2,520	-0.36%
2019/06/19	16	8.45	0	0.00	8.44	16	2,556	0.63%
2019/06/13	0	0.00	16	8.56	8.61	-16	2,918	-0.55%
2019/05/23	0	0.00	4	8.06	8.02	-4	3,926	-0.10%
2019/05/17	0	0.00	5	8.24	8.00	-5	4,389	-0.11%
2019/05/13	17	8.25	0	0.00	7.95	17	5,056	0.34%
2019/05/10	0	0.00	1	8.36	8.17	-1	5,095	-0.02%
2019/05/07	2	8.68	0	0.00	8.78	2	5,250	0.04%
2019/04/25	0	0.00	1	9.01	9.00	-1	6,396	-0.02%
2019/04/22	2	9.07	0	0.00	9.05	2	6,689	0.03%
2019/04/17	0	0.00	48	8.85	9.04	-48	6,704	-0.72%
2019/04/16	0	0.00	6	8.91	8.92	-6	6,680	-0.09%
2019/04/15	0	0.00	1	9.02	9.01	-1	6,733	-0.01%
2019/04/12	0	0.00	1	8.93	8.81	-1	6,748	-0.01%
2019/04/11	0	0.00	9	9.12	9.02	-9	6,786	-0.13%
2019/04/10	8	8.96	0	0.00	9.06	8	6,824	0.12%
2019/04/09	2	8.93	0	0.00	8.90	2	7,020	0.03%
2019/04/01	0	0.00	10	8.35	8.51	-10	6,841	-0.15%
2019/03/28	0	0.00	4	8.38	8.40	-4	6,810	-0.06%
2019/03/27	1	8.46	1	8.50	8.46	0	6,919	0.00%
2019/03/26	1	8.66	1	8.52	8.57	0	6,927	0.00%
2019/03/25	3	8.50	4	8.48	8.47	-1	6,976	-0.01%
2019/03/22	1	8.79	6	8.76	8.72	-5	6,928	-0.07%
2019/03/21	3	8.81	2	8.84	8.84	1	6,949	0.01%
2019/03/20	1	9.05	1	9.08	9.03	0	6,911	0.00%
2019/03/19	2	8.90	1	8.91	9.05	1	6,907	0.01%
2019/03/18	1	8.85	2	9.01	8.84	-1	6,854	-0.01%
2019/03/15	0	0.00	1	9.10	9.00	-1	6,845	-0.01%
2019/03/14	5	9.03	1	9.04	9.01	4	6,805	0.06%
2019/03/12	32	9.09	28	9.19	9.09	4	6,939	0.06%
2019/03/11	28	8.97	0	0.00	8.97	28	6,949	0.40%
2019/03/08	1	9.07	1	9.03	9.00	0	7,016	0.00%
2019/03/07	2	9.30	1	9.23	9.20	1	7,230	0.01%
2019/03/06	0	0.00	0.3	9.15	9.22	-0.3	7,342	0.00%
2019/03/05	6	9.30	42	9.26	9.18	-36	7,748	-0.46%
2019/02/26	0	0.00	3	9.30	9.09	-3	8,416	-0.04%
2019/02/25	14	9.08	0	0.00	9.06	14	8,411	0.17%
2019/02/22	35	9.08	13	9.04	9.04	22	8,446	0.26%
2019/02/21	3	9.23	5	9.21	9.15	-2	8,508	-0.02%
2019/02/20	4	9.28	15	9.35	9.27	-11	8,490	-0.13%
2019/02/19	30	9.42	18	9.27	9.26	12	8,531	0.14%
2019/02/14	29	9.44	28	9.71	9.71	1	8,469	0.01%
2019/02/13	4	9.02	0	0.00	8.83	4	8,226	0.05%
2019/02/12	8	8.98	0	0.00	8.99	8	8,273	0.10%
2019/02/11	10	8.93	0	0.00	8.80	10	8,327	0.12%
2019/01/30	0	0.00	1	9.09	8.93	-1	8,456	-0.01%
2019/01/29	0	0.00	2	9.09	9.08	-2	8,738	-0.02%
2019/01/28	2	9.22	5	9.19	9.18	-3	8,877	-0.03%
2019/01/22	0	0.00	100	8.81	8.81	-100	8,855	-1.13%
2019/01/18	0	0.00	5	9.51	9.30	-5	8,889	-0.06%
2019/01/17	14	9.76	19	9.47	9.28	-5	8,843	-0.06%
2019/01/16	10	8.95	0	0.00	9.18	10	8,358	0.12%
2019/01/14	2	8.40	5	8.39	8.41	-3	8,288	-0.04%
2019/01/11	0	0.00	15	8.22	8.22	-15	8,319	-0.18%
2019/01/09	1	8.30	1	8.37	8.35	0	8,522	0.00%
2019/01/04	10	8.15	0	0.00	8.22	10	8,790	0.11%
2019/01/02	0	0.00	4	8.56	8.31	-4	8,970	-0.04%
2018/12/28	3	8.10	3	7.96	8.50	0	8,936	0.00%
2018/12/27	100	7.92	0	0.00	7.94	100	8,897	1.12%
2018/12/26	0	0.00	6	7.30	7.22	-6	8,929	-0.07%
2018/12/24	0	0.00	13	7.33	7.40	-13	9,147	-0.14%
2018/12/22	13	7.29	1	7.17	7.26	12	9,197	0.13%
2018/12/21	2	7.28	0	0.00	7.25	2	9,231	0.02%
2018/12/19	3	7.56	0	0.00	7.56	3	9,164	0.03%
2018/12/18	0	0.00	20	7.68	7.61	-20	9,251	-0.22%
2018/12/14	4	8.11	0	0.00	8.11	4	9,651	0.04%
2018/12/12	0	0.00	1	8.50	8.50	-1	9,796	-0.01%
2018/12/11	1	8.61	1	8.58	8.45	0	9,821	0.00%
2018/12/06	10	8.52	3	8.37	8.21	7	9,780	0.07%
2018/12/04	12	9.08	3	8.89	9.02	9	9,728	0.09%
2018/12/03	0	0.00	1	8.82	8.85	-1	9,707	-0.01%
2018/11/30	25	9.09	0	0.00	8.71	25	9,629	0.26%
2018/11/29	3	9.21	20	9.20	9.18	-17	9,398	-0.18%
2018/11/28	40	9.33	7	9.21	9.19	33	9,225	0.36%
2018/11/27	0	0.00	2	8.50	8.52	-2	9,003	-0.02%
2018/11/26	57	8.33	4	8.35	8.40	53	9,102	0.58%
2018/11/23	10	8.23	1	8.23	8.23	9	8,841	0.10%
2018/11/21	0	0.00	1	7.60	7.59	-1	8,496	-0.01%
2018/11/20	0	0.00	12	7.43	7.44	-12	8,446	-0.14%
2018/11/19	4	7.90	0	0.00	7.83	4	8,348	0.05%
2018/11/16	7	7.86	14	7.70	7.70	-7	8,461	-0.08%
2018/11/15	8	8.03	0	0.00	8.00	8	8,483	0.09%
2018/11/14	15	8.33	6	8.13	8.33	9	8,627	0.10%
2018/11/13	3	7.70	10	7.62	7.85	-7	8,483	-0.08%
2018/11/12	4	7.83	1	7.87	7.82	3	8,434	0.04%
2018/11/09	3	7.61	0	0.00	7.71	3	8,394	0.04%
2018/11/08	3	7.81	4	7.84	7.80	-1	8,380	-0.01%
2018/11/07	34	7.94	4	7.95	7.97	30	8,335	0.36%
2018/11/06	2	8.01	5	8.11	7.68	-3	8,321	-0.04%
2018/11/05	0	0.00	6	7.48	7.59	-6	8,142	-0.07%
2018/11/02	12	6.93	26	6.99	6.90	-14	8,120	-0.17%
2018/11/01	24	6.69	1	6.76	6.73	23	8,154	0.28%
2018/10/31	0	0.00	7	6.47	6.50	-7	8,247	-0.08%
2018/10/30	5	6.08	0	0.00	6.15	5	8,191	0.06%
2018/10/29	2	6.13	0	0.00	6.05	2	8,202	0.02%
2018/10/26	3	6.08	1	6.23	6.01	2	8,168	0.02%
2018/10/25	4	6.52	6	6.42	6.32	-2	8,033	-0.02%
2018/10/24	4	7.08	6	7.05	7.00	-2	7,992	-0.03%
2018/10/23	6	7.23	2	7.31	7.08	4	7,964	0.05%
2018/10/22	5	7.17	4	7.23	7.19	1	7,965	0.01%
2018/10/19	9	7.00	2	6.98	6.98	7	8,130	0.09%
2018/10/18	2	7.33	21	7.21	7.13	-19	8,096	-0.23%
2018/10/17	4	7.36	0	0.00	7.37	4	8,024	0.05%
2018/10/16	1	7.52	13	7.49	7.47	-12	7,951	-0.15%
2018/10/15	7	7.40	0	0.00	7.59	7	7,915	0.09%
2018/10/12	6	7.38	0	0.00	7.45	6	7,886	0.08%
2018/10/11	3	7.35	0	0.00	7.34	3	7,835	0.04%
2018/10/09	5	8.46	8	8.28	8.15	-3	7,728	-0.04%
2018/10/08	0	0.00	10	8.76	8.61	-10	7,647	-0.13%
2018/10/05	9	8.84	2	8.86	8.96	7	7,592	0.09%
2018/10/04	8	9.45	1	9.43	9.42	7	7,428	0.09%
2018/10/03	5	9.50	2	9.63	9.42	3	7,678	0.04%
2018/10/02	8	9.66	0	0.00	9.63	8	7,668	0.10%
2018/10/01	1	9.99	6	9.99	9.98	-5	7,583	-0.07%
2018/09/28	0	0.00	2	10.15	10.15	-2	7,636	-0.03%
2018/09/27	2	10.23	2	10.20	10.10	0	7,770	0.00%
2018/09/26	14	10.38	2	10.33	10.30	12	7,780	0.15%
2018/09/25	11	10.60	2	10.55	10.25	9	7,810	0.12%
2018/09/21	6	10.41	0	0.00	10.55	6	7,786	0.08%
2018/09/20	1	10.80	106	10.32	10.45	-105	7,915	-1.33%	大賣/鉅額交易
2018/09/19	33	10.06	8	10.45	10.45	25	7,750	0.32%
2018/09/18	4	9.63	0	0.00	9.52	4	7,691	0.05%
2018/09/17	5	9.45	22	9.45	9.45	-17	7,786	-0.22%
2018/09/14	21	9.66	0	0.00	9.63	21	7,797	0.27%
2018/09/13	5	9.48	2	9.53	9.47	3	7,789	0.04%
2018/09/12	9	9.47	2	9.45	9.41	7	7,750	0.09%
2018/09/11	0	0.00	9	9.61	9.69	-9	7,762	-0.12%
2018/09/10	12	9.72	6	9.50	9.50	6	7,787	0.08%
2018/09/07	0	0.00	19	10.15	10.15	-19	7,768	-0.24%
2018/09/06	17	10.80	0	0.00	10.60	17	7,696	0.22%
2018/09/05	3	10.78	0	0.00	10.75	3	7,678	0.04%
2018/09/04	5	10.82	8	10.85	10.85	-3	7,673	-0.04%
2018/09/03	76	11.15	5	11.13	10.80	71	7,632	0.93%
2018/08/31	5	11.00	7	11.19	11.15	-2	7,413	-0.03%
2018/08/30	4	10.80	10.5	10.76	10.75	-6.5	7,270	-0.09%
2018/08/29	2	10.53	0	0.00	10.50	2	7,219	0.03%
2018/08/28	80	10.47	0	0.00	10.40	80	7,280	1.10%
2018/08/27	32	10.64	5	10.35	10.60	27	7,308	0.37%
2018/08/24	2	10.55	8	10.45	10.35	-6	7,297	-0.08%
2018/08/23	26	10.58	2	10.55	10.65	24	7,235	0.33%
2018/08/22	53	10.40	0	0.00	10.35	53	7,047	0.75%
2018/08/21	3.5	9.62	0	0.00	9.98	3.5	6,876	0.05%
2018/08/17	7	10.57	0	0.00	10.50	7	6,500	0.11%
2018/08/16	5	10.50	2	10.60	10.55	3	6,500	0.05%
2018/08/15	3	10.35	5	10.35	10.50	-2	6,452	-0.03%
2018/08/14	7	10.85	3	10.80	10.85	4	6,363	0.06%
2018/08/13	4	10.73	6	10.65	10.55	-2	6,290	-0.03%
2018/08/10	16	11.69	8	11.74	11.40	8	6,115	0.13%
2018/08/09	11	11.56	4	11.45	11.30	7	5,947	0.12%
2018/08/08	2	12.00	4	12.05	11.90	-2	5,822	-0.03%
2018/08/07	6	12.27	1	12.30	12.45	5	5,670	0.09%
2018/08/03	3	13.15	0	0.00	12.95	3	5,496	0.05%
2018/08/01	4	13.31	0	0.00	13.30	4	5,399	0.07%
2018/07/30	0	0.00	1	13.45	13.20	-1	5,285	-0.02%
2018/07/27	2	13.43	1	13.75	13.45	1	5,251	0.02%
2018/07/26	6	13.45	7	13.64	13.85	-1	5,208	-0.02%
2018/07/24	0	0.00	4	13.30	13.30	-4	4,934	-0.08%
2018/07/23	4	13.10	0	0.00	12.85	4	4,869	0.08%
2018/07/20	0	0.00	42	12.95	12.95	-42	4,848	-0.87%
2018/07/19	1	13.10	100	13.22	13.10	-99	4,777	-2.07%
2018/07/18	0	0.00	2	13.63	13.50	-2	4,764	-0.04%
2018/07/17	1	13.70	5	13.89	13.70	-4	4,826	-0.08%
2018/07/16	4	14.01	7	14.04	14.05	-3	4,788	-0.06%
2018/07/12	0	0.00	5	14.05	13.75	-5	4,794	-0.10%
2018/07/11	14	14.26	1	14.25	13.90	13	4,791	0.27%
2018/07/10	3	14.00	26	14.00	13.75	-23	4,540	-0.51%
2018/07/09	3	13.72	0	0.00	13.75	3	4,513	0.07%
2018/07/06	94	13.83	21	13.66	14.10	73	4,678	1.56%
2018/07/05	52	14.12	0	0.00	13.85	52	4,638	1.12%
2018/07/04	36	13.88	0	0.00	13.60	36	4,460	0.81%
2018/07/03	6	13.61	6	13.65	13.65	0	4,388	0.00%
2018/07/02	10	14.54	1	14.80	14.35	9	4,273	0.21%
2018/06/29	8	15.31	7	15.15	15.40	1	4,184	0.02%
2018/06/28	14	15.29	0	0.00	15.70	14	3,951	0.35%
2018/06/27	0	0.00	5	14.62	14.30	-5	3,711	-0.13%
2018/06/26	2.5	14.98	16	15.69	15.05	-13.5	3,602	-0.37%
2018/06/21	0	0.00	1	17.40	17.05	-1	3,349	-0.03%
2018/06/20	1	17.25	3	17.20	17.50	-2	3,392	-0.06%
2018/06/19	2	17.00	10	17.25	17.00	-8	3,708	-0.22%
2018/06/15	1	18.25	0	0.00	17.95	1	3,638	0.03%
2018/06/14	3	18.52	1	18.65	18.50	2	3,572	0.06%
2018/06/12	4	18.90	0	0.00	18.85	4	3,575	0.11%
2018/06/08	3	19.03	0	0.00	19.00	3	3,547	0.08%
2018/06/05	1	19.05	4	19.05	19.00	-3	3,487	-0.09%
2018/06/04	2	19.65	1	19.80	19.65	1	3,409	0.03%
2018/06/01	1	20.20	0	0.00	20.10	1	3,355	0.03%
2018/05/28	0.1	19.85	1	20.05	19.85	-0.9	3,398	-0.03%
2018/05/22	0	0.00	1	19.80	19.55	-1	3,401	-0.03%
2018/05/21	1	19.80	0	0.00	19.75	1	3,419	0.03%
2018/05/18	10	19.60	0	0.00	19.55	10	3,420	0.29%
2018/05/17	10	19.80	1	19.60	19.60	9	3,489	0.26%
2018/05/16	3	19.35	2	19.45	19.40	1	3,500	0.03%
2018/05/14	1	20.35	9	20.36	20.20	-8	3,556	-0.22%
2018/05/11	9	20.21	0	0.00	20.05	9	3,542	0.25%
2018/05/10	7	20.04	0	0.00	19.95	7	3,533	0.20%
2018/05/09	0	0.00	2	19.80	19.85	-2	3,515	-0.06%
2018/05/08	0	0.00	23	20.34	20.20	-23	3,489	-0.66%
2018/05/07	1	20.35	0	0.00	20.20	1	3,481	0.03%
2018/05/03	4	20.85	0	0.00	20.80	4	3,485	0.11%
2018/04/30	22	20.52	0	0.00	20.70	22	3,466	0.63%
2018/04/26	1	20.30	29	20.05	19.75	-28	3,502	-0.80%
2018/04/25	5	20.30	7	20.35	20.40	-2	3,504	-0.06%
2018/04/24	13	20.19	0	0.00	20.30	13	3,482	0.37%
2018/04/23	33	21.76	28	21.88	21.20	5	3,403	0.15%
2018/04/19	1	23.40	7	23.13	23.25	-6	3,269	-0.18%
2018/04/18	6	22.95	0	0.00	22.90	6	3,219	0.19%
2018/04/17	5	23.45	0	0.00	22.85	5	3,197	0.16%
2018/04/16	2	24.23	1	23.95	23.65	1	3,136	0.03%
2018/04/13	0	0.00	12	24.06	23.60	-12	3,074	-0.39%
2018/04/12	1	23.55	7	24.43	24.10	-6	3,074	-0.20%
2018/04/11	1	23.20	5	23.08	23.30	-4	2,884	-0.14%
2018/04/10	7	22.47	1	22.40	22.50	6	2,871	0.21%
2018/04/09	1	22.30	0	0.00	22.45	1	2,882	0.03%
2018/04/03	1	22.40	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	10	22.50	22.70	-10	2,887	-0.35%
2018/03/28	2	22.35	0	0.00	22.25	2	2,846	0.07%
2018/03/26	5	22.85	0	0.00	22.65	5	2,995	0.17%
2018/03/23	30	23.20	0	0.00	23.05	30	2,971	1.01%
2018/03/22	6	24.16	13	24.49	23.60	-7	2,905	-0.24%
2018/03/21	9	22.95	1	23.10	23.05	8	2,518	0.32%
2018/03/19	0	0.00	7	23.24	23.20	-7	2,474	-0.28%
2018/03/15	1	22.90	1	23.05	23.05	0	2,407	0.00%
2018/03/13	0	0.00	8	23.12	23.15	-8	2,365	-0.34%
2018/03/09	5	22.60	0	0.00	22.60	5	2,325	0.22%
2018/03/08	0	0.00	3	22.42	22.40	-3	2,342	-0.13%
2018/03/07	1	22.80	0	0.00	22.25	1	2,345	0.04%
2018/03/06	0	0.00	2	22.65	22.70	-2	2,354	-0.08%
2018/03/05	0	0.00	10	22.65	22.55	-10	2,377	-0.42%
2018/03/02	0	0.00	7	22.32	22.45	-7	2,365	-0.30%
2018/03/01	10	21.60	0	0.00	22.15	10	2,350	0.43%
2018/02/27	0	0.00	9	21.80	21.80	-9	2,348	-0.38%
2018/02/26	1	21.50	0	0.00	21.50	1	2,359	0.04%
2018/02/22	5	21.10	1	21.20	21.50	4	2,379	0.17%
2018/02/21	1	21.10	4	21.00	21.05	-3	2,377	-0.13%
2018/02/12	30	20.13	0	0.00	20.15	30	2,367	1.27%
2018/02/09	1	18.60	6	18.83	20.10	-5	2,376	-0.21%
2018/02/08	4	20.33	0	0.00	20.15	4	2,338	0.17%
2018/02/07	0	0.00	3	20.47	20.40	-3	2,374	-0.13%
2018/02/06	3	19.95	39	20.35	20.00	-36	2,395	-1.50%
2018/02/05	2	21.93	0	0.00	22.10	2	2,369	0.08%
2018/02/01	1	22.55	0	0.00	22.55	1	2,450	0.04%
2018/01/26	1	22.55	0	0.00	22.60	1	2,564	0.04%
2018/01/25	2	22.73	1	22.70	22.60	1	2,625	0.04%
2018/01/24	3	22.70	12	22.66	22.80	-9	2,687	-0.33%
2018/01/23	0	0.00	23	23.00	23.00	-23	2,726	-0.84%
2018/01/22	0	0.00	2	23.58	23.35	-2	2,741	-0.07%
2018/01/19	0	0.00	11	23.11	23.20	-11	2,768	-0.40%
2018/01/18	2	22.80	2	23.10	22.80	0	2,844	0.00%
2018/01/17	0	0.00	2	22.90	23.00	-2	2,929	-0.07%
2018/01/16	1	22.65	0	0.00	22.85	1	2,967	0.03%
2018/01/15	1	22.70	1	22.65	22.65	0	3,097	0.00%
2018/01/11	3	22.65	0	0.00	22.55	3	3,229	0.09%
2018/01/09	1	23.00	0	0.00	23.00	1	3,968	0.03%
2018/01/08	0	0.00	3	23.70	23.20	-3	4,125	-0.07%
2018/01/05	0	0.00	8	23.23	23.20	-8	4,081	-0.20%
2018/01/04	7	22.74	5	23.02	23.20	2	4,099	0.05%
2018/01/03	1	22.50	1	22.60	22.45	0	4,066	0.00%
2018/01/02	2	22.35	1	22.60	22.35	1	4,075	0.02%