茂矽 (2342)-富邦-板橋券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
34.20
漲跌
▲0.35
漲幅
+1.03%
成交量
920張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30(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

茂矽 (2342)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/11/22	4	34.39	7	34.72	34.20	-3	599	-0.50%
2024/11/20	0	0.00	2	32.95	33.05	-2	587	-0.34%
2024/11/19	0	33.10	1	33.05	33.10	-1	587	-0.17%
2024/11/15	0	0.00	5	34.47	33.90	-5	584	-0.86%
2024/11/14	2	33.03	1	34.10	33.05	1	566	0.18%
2024/11/13	0	0.00	0.5	34.10	34.10	-0.5	559	-0.09%
2024/11/12	3	33.98	6	33.74	34.15	-3	556	-0.54%
2024/11/11	2	34.25	12	33.75	33.90	-10	544	-1.84%
2024/11/08	3	31.85	0	0.00	31.85	3	516	0.58%
2024/11/07	1	32.00	0	0.00	32.25	1	518	0.19%
2024/11/06	4	32.18	6	32.00	31.90	-2	516	-0.39%
2024/11/05	0	0.00	0	32.10	31.95	0	520	-0.01%
2024/11/04	0	0.00	10	32.02	32.05	-10	540	-1.85%
2024/11/01	1	32.45	1	32.20	32.45	0	555	0.00%
2024/10/29	1	32.40	1	33.10	33.05	0	570	0.00%
2024/10/24	1	34.45	1	34.50	34.45	0	557	0.00%
2024/10/23	0	0.00	1	34.40	34.40	-1	553	-0.18%
2024/10/22	0	0.00	8	34.25	34.45	-8	552	-1.45%
2024/10/21	0	0.00	2	34.50	34.10	-2	551	-0.36%
2024/10/18	19	34.46	0	0.00	34.40	19	556	3.42%
2024/10/17	5	35.23	15	35.61	34.90	-10	560	-1.78%
2024/10/16	2	34.70	2	34.55	34.70	0	563	0.00%
2024/10/15	5	35.30	5	34.56	34.50	0	560	0.00%
2024/10/14	4	33.61	5	33.55	33.65	-1	538	-0.19%
2024/10/11	2	34.00	11	33.90	33.90	-9	546	-1.65%
2024/10/09	11	32.16	0	31.45	31.60	11	540	2.03%
2024/10/07	4.9	32.82	4	33.05	32.60	0.9	512	0.17%
2024/10/04	6	32.98	11	32.85	33.05	-5	509	-0.98%
2024/10/01	4	33.45	0	0.00	33.30	4	511	0.78%
2024/09/30	5	33.55	0	34.00	34.00	5	513	0.97%
2024/09/27	0	0.00	7	34.11	34.00	-7	509	-1.38%
2024/09/26	1	33.35	5	33.90	33.15	-4	489	-0.82%
2024/09/25	0	0.00	3	33.43	33.35	-3	479	-0.63%
2024/09/24	3	33.25	6	33.26	33.10	-3	472	-0.63%
2024/09/23	0	0.00	0	33.50	33.60	0	472	0.00%
2024/09/20	22	34.11	6	33.35	33.30	16	465	3.44%
2024/09/19	3	32.05	0	32.25	32.30	3	435	0.68%
2024/09/13	0	0.00	1	30.81	31.50	-1	449	-0.23%
2024/09/11	0	31.13	0	0.00	30.85	0	457	0.01%
2024/09/10	6	31.50	0	0.00	31.45	6	475	1.26%
2024/09/05	5	31.00	1	31.55	30.85	4	482	0.83%
2024/09/04	16	30.68	0	0.00	30.50	16	484	3.30%
2024/09/03	0	0.00	1	31.95	31.75	-1	483	-0.21%
2024/08/30	0	0.00	0	32.00	32.00	0	486	0.00%
2024/08/29	1	31.40	0	0.00	31.60	1	487	0.21%
2024/08/27	0	31.30	0	0.00	31.50	0	491	0.00%
2024/08/21	0	0.00	2	30.30	30.15	-2	504	-0.40%
2024/08/19	3	30.00	1	29.95	29.90	2	504	0.40%
2024/08/15	1	29.75	6	29.69	29.65	-5	506	-0.99%
2024/08/14	0	30.00	1	29.75	29.75	-1	507	-0.19%
2024/08/13	1	29.75	3	29.73	29.75	-2	505	-0.40%
2024/08/07	2	29.20	2	29.18	29.40	0	527	0.00%
2024/08/06	3	27.55	2	26.15	27.95	1	523	0.19%
2024/08/05	5	28.95	0	0.00	28.90	5	504	0.99%
2024/08/02	0	0.00	6	32.10	32.10	-6	489	-1.23%
2024/08/01	6	33.68	10.1	33.27	33.20	-4.1	484	-0.84%
2024/07/31	6	32.58	6	32.50	32.40	0	472	0.00%
2024/07/29	5	32.95	0.1	32.00	31.95	4.9	469	1.05%
2024/07/23	6	33.24	1.2	33.10	33.45	4.8	468	1.03%
2024/07/22	3	32.30	0	0.00	32.70	3	466	0.65%
2024/07/19	1	33.25	6	33.00	32.70	-5	464	-1.08%
2024/07/18	6	33.72	2	33.83	34.30	4	456	0.88%
2024/07/17	25	35.14	13	34.77	34.70	12	444	2.70%
2024/07/11	1	33.20	15	33.71	33.65	-14	417	-3.36%
2024/07/10	1	32.80	0	0.00	33.20	1	415	0.24%
2024/07/09	4	32.60	0	32.55	32.70	4	431	0.92%
2024/07/08	3.1	33.40	0	33.50	33.35	3	429	0.71%
2024/07/05	0	0.00	3.1	33.69	33.45	-3.1	431	-0.72%
2024/07/04	2	33.10	1	33.30	33.30	1	432	0.23%
2024/07/03	0	0.00	5.1	32.60	32.80	-5.1	429	-1.18%
2024/07/02	3	31.95	0	0.00	32.35	3	426	0.70%
2024/07/01	0	0.00	5	32.46	32.20	-5	427	-1.17%
2024/06/28	1	32.65	0	0.00	32.45	1	428	0.23%
2024/06/27	10	32.05	1	32.45	32.00	9	435	2.07%
2024/06/26	0	0.00	0.2	32.96	32.70	-0.2	433	-0.04%
2024/06/25	0.1	31.95	0	0.00	32.75	0.1	435	0.01%
2024/06/24	1	32.80	0	33.20	32.70	1	433	0.23%
2024/06/21	0	0.00	2	33.65	33.55	-2	443	-0.45%
2024/06/20	0	0.00	5	33.84	33.95	-5	440	-1.14%
2024/06/19	11	33.68	14	33.57	33.55	-3	436	-0.69%
2024/06/18	15	34.00	14	33.44	33.80	1	435	0.23%
2024/06/17	5	33.50	3	33.80	33.55	2	432	0.46%
2024/06/13	0	0.00	0.3	32.56	32.65	-0.3	420	-0.07%
2024/06/12	0.1	32.15	0	0.00	32.25	0.1	425	0.02%
2024/06/11	7.1	32.27	7.6	32.44	32.45	-0.5	463	-0.11%
2024/06/06	0	0.00	10	31.55	31.65	-10	500	-2.00%
2024/06/05	0	0.00	0.1	32.20	32.20	-0.1	666	-0.01%
2024/05/31	0	0.00	0.1	32.75	32.50	-0.1	721	-0.01%
2024/05/30	0	0.00	14	32.28	32.40	-14	722	-1.94%
2024/05/28	10	32.75	1	32.70	32.90	9	719	1.25%
2024/05/23	0	0.00	1	31.85	31.45	-1	708	-0.14%
2024/05/22	11	31.75	0	0.00	31.80	11	708	1.55%
2024/05/20	1	31.60	0	31.60	31.70	1	711	0.14%
2024/05/16	2	31.75	0	0.00	31.50	2	714	0.28%
2024/05/15	4.1	31.97	2	31.75	31.75	2.1	714	0.29%
2024/05/14	6	32.25	7	32.24	32.15	-1	714	-0.14%
2024/05/13	0	0.00	1	31.10	31.25	-1	697	-0.14%
2024/05/09	0	0.00	0	30.55	30.45	0	696	0.00%
2024/05/08	0	0.00	0	30.55	30.60	0	699	0.00%
2024/05/06	2	30.70	0	0.00	30.75	2	704	0.28%
2024/05/03	1	31.00	0	0.00	30.65	1	707	0.14%
2024/04/26	0	0.00	2	30.05	30.00	-2	700	-0.29%
2024/04/25	0	0.00	6	29.80	30.20	-6	700	-0.86%
2024/04/24	1	29.70	0	0.00	29.90	1	703	0.14%
2024/04/22	1.1	29.32	0	0.00	29.20	1.1	724	0.14%
2024/04/19	3	29.83	0.5	30.10	29.70	2.5	720	0.35%
2024/04/17	3	31.77	1	31.20	31.00	2	711	0.28%
2024/04/16	1	31.00	1	30.30	30.30	0	708	0.00%
2024/04/15	0.3	31.45	0	0.00	31.35	0.3	701	0.04%
2024/04/12	0.1	32.11	6	31.95	32.00	-6	681	-0.87%
2024/04/10	0	0.00	1	32.85	32.40	-1	684	-0.15%
2024/04/09	3.5	31.86	0	0.00	31.90	3.5	681	0.51%
2024/04/08	1.1	31.79	0	0.00	31.60	1.1	680	0.16%
2024/04/03	0	0.00	1	31.80	31.65	-1	682	-0.15%
2024/04/02	0	0.00	1	32.15	32.10	-1	685	-0.15%
2024/04/01	1	32.50	1	32.85	32.65	0	689	0.00%
2024/03/29	0	0.00	0.2	31.80	31.90	-0.2	683	-0.03%
2024/03/28	2	31.90	0	0.00	31.95	2	681	0.29%
2024/03/27	1	31.55	1	31.55	31.65	0	680	0.00%
2024/03/26	1	31.65	0	0.00	31.90	1	677	0.15%
2024/03/25	8	32.80	0	32.90	32.65	8	662	1.20%
2024/03/22	0	0.00	1	32.70	32.55	-1	663	-0.15%
2024/03/21	1	33.00	4	32.80	32.50	-3	659	-0.46%
2024/03/20	0.1	33.01	3	32.90	32.75	-2.9	659	-0.45%
2024/03/19	0	33.30	0	0.00	33.15	0	656	0.00%
2024/03/18	0	0.00	1	32.90	32.90	-1	652	-0.15%
2024/03/15	8	33.75	8	33.20	33.00	0	653	0.00%
2024/03/14	10	34.80	15	34.33	34.20	-5	646	-0.78%
2024/03/13	0	32.85	3	33.22	32.80	-3	607	-0.49%
2024/03/12	8	34.01	6	34.08	34.10	2	589	0.34%
2024/03/11	24.1	35.41	35	35.23	34.70	-10.9	563	-1.94%
2024/03/08	19	32.46	2.1	32.89	33.65	16.9	393	4.29%
2024/03/07	2	30.73	0	0.00	30.60	2	336	0.60%
2024/03/06	0	31.13	0.1	31.09	31.05	-0.1	333	-0.03%
2024/03/05	0	0.00	3.2	31.04	31.05	-3.2	338	-0.95%
2024/03/04	5	31.24	2	31.30	31.30	3	336	0.89%
2024/03/01	0	0.00	0.1	31.60	31.15	-0.1	335	-0.04%
2024/02/27	0	0.00	2	31.70	31.65	-2	334	-0.60%
2024/02/26	0	0.00	0.1	32.00	32.20	-0.1	334	-0.02%
2024/02/23	1	32.00	0	0.00	31.95	1	332	0.30%
2024/02/20	6	32.15	0	0.00	32.15	6	349	1.71%
2024/02/16	0	0.00	1	32.10	32.20	-1	347	-0.29%
2024/02/15	0	0.00	2	31.50	31.90	-2	346	-0.58%
2024/02/05	0	31.00	0	0.00	31.10	0	341	0.01%
2024/01/31	1	31.00	0	31.15	31.00	1	337	0.29%
2024/01/30	2	31.28	0	0.00	31.15	2	331	0.60%
2024/01/25	0	0.00	0	31.85	32.05	0	324	0.00%
2024/01/24	0	32.65	0.6	32.15	32.20	-0.6	324	-0.19%
2024/01/23	0	0.00	0	32.25	32.35	0	329	-0.01%
2024/01/22	0	0.00	20	32.20	32.15	-20	329	-6.07%
2024/01/19	0	0.00	0.1	32.05	32.10	-0.1	329	-0.02%
2024/01/18	25	32.06	0	0.00	32.00	25	329	7.58%
2024/01/17	0	0.00	1	33.00	32.65	-1	325	-0.31%
2024/01/11	2	32.20	0	0.00	32.10	2	302	0.66%
2024/01/10	3	32.53	0	32.45	32.40	3	302	0.99%
2024/01/09	5	33.20	0	0.00	33.15	5	295	1.69%
2024/01/05	4	33.55	4	33.65	33.60	0	292	0.00%
2024/01/04	2	33.73	1	33.70	33.60	1	290	0.34%
2024/01/03	5	34.10	0	0.00	34.00	5	285	1.75%
2024/01/02	0	34.93	0	0.00	34.55	0	282	0.00%
2023/12/29	5	34.92	0	0.00	35.00	5	281	1.78%
2023/12/28	0	0.00	30	35.18	35.20	-30	278	-10.79%
2023/12/27	5	34.92	6	35.15	34.90	-1	273	-0.37%
2023/12/26	1	34.45	2	34.60	34.65	-1	269	-0.37%
2023/12/22	0	0.00	4	34.50	34.20	-4	269	-1.49%
2023/12/21	2	34.30	5	34.30	34.30	-3	267	-1.12%
2023/12/20	0	0.00	0.6	34.00	34.15	-0.6	265	-0.21%
2023/12/18	5	34.50	0	0.00	34.55	5	262	1.90%
2023/12/15	2	34.75	0	35.10	34.75	2	262	0.75%
2023/12/13	1	34.20	1	34.35	34.20	0	260	0.00%
2023/12/11	3	34.80	2	34.78	34.65	1	255	0.39%
2023/12/08	1	35.10	0	0.00	35.35	1	252	0.40%
2023/12/07	2	35.08	0	35.15	35.05	2	251	0.78%
2023/12/06	3	35.25	0	0.00	35.15	3	251	1.19%
2023/12/05	1	35.40	0	35.10	35.35	1	253	0.38%
2023/12/04	0	0.00	3	35.92	35.85	-3	256	-1.17%
2023/12/01	2	35.85	1	35.65	35.65	1	258	0.39%
2023/11/30	0	0.00	1	35.75	35.95	-1	258	-0.39%
2023/11/29	0	0.00	0.1	35.90	35.60	-0.1	259	-0.03%
2023/11/28	0	0.00	0.1	35.25	35.70	-0.1	265	-0.04%
2023/11/24	0	0.00	1	35.85	35.65	-1	271	-0.37%
2023/11/22	3	35.80	1	35.85	35.80	2	273	0.73%
2023/11/21	3	35.93	22.1	35.79	35.75	-19.1	276	-6.89%
2023/11/20	3.1	36.00	0	0.00	36.05	3.1	276	1.12%
2023/11/17	1	34.30	0	0.00	34.30	1	263	0.38%
2023/11/16	1	34.00	0	0.00	34.00	1	264	0.38%
2023/11/13	1	33.90	0	0.00	33.60	1	275	0.36%
2023/11/10	0	0.00	0.3	33.65	33.65	-0.3	278	-0.12%
2023/11/09	1.2	34.10	0	0.00	34.00	1.2	284	0.42%
2023/11/03	0	0.00	2	34.00	34.00	-2	370	-0.54%
2023/11/01	1	33.50	0	0.00	33.25	1	375	0.27%
2023/10/31	3	33.68	2	33.15	33.15	1	380	0.26%
2023/10/26	1	34.05	0	0.00	33.95	1	401	0.25%
2023/10/24	5	34.37	1	34.35	34.35	4	411	0.97%
2023/10/18	1	34.50	0	0.00	34.50	1	439	0.23%
2023/10/17	0	0.00	1	35.75	35.55	-1	443	-0.23%
2023/10/13	0	0.00	1	35.80	35.55	-1	473	-0.21%
2023/10/11	0	0.00	1	35.00	35.05	-1	499	-0.20%
2023/10/05	0	0.00	1	35.65	35.65	-1	560	-0.18%
2023/09/28	1	35.00	0	0.00	34.75	1	708	0.14%
2023/09/27	1	35.00	0	35.10	35.00	1	722	0.14%
2023/09/19	1	36.80	1	36.25	36.25	0	764	0.00%
2023/09/15	0	0.00	1	36.65	36.90	-1	776	-0.13%
2023/09/14	0	0.00	1	36.60	36.55	-1	781	-0.13%
2023/09/13	0	0.00	2	36.25	36.55	-2	787	-0.25%
2023/09/12	0	35.75	0	0.00	36.00	0	796	0.00%
2023/09/06	0	0.00	2.2	37.04	37.10	-2.2	846	-0.26%
2023/09/04	1	37.60	1	37.35	37.40	0	855	0.00%
2023/09/01	5	36.89	4	37.03	37.10	1	857	0.12%
2023/08/30	2	36.10	1	35.95	36.10	1	878	0.11%
2023/08/28	0	0.00	2	35.20	35.20	-2	893	-0.22%
2023/08/24	0	0.00	1.1	35.08	35.00	-1.1	902	-0.12%
2023/08/23	2	35.10	0	0.00	35.15	2	904	0.22%
2023/08/22	2	34.48	1	34.25	34.25	1	929	0.11%
2023/08/16	0	0.00	2	34.70	34.95	-2	971	-0.21%
2023/08/14	6	34.21	10	33.90	34.25	-4	995	-0.40%
2023/08/11	9	35.33	10	35.25	34.90	-1	980	-0.10%
2023/08/10	13	37.06	2	36.95	36.95	11	951	1.16%
2023/08/08	2	38.73	1	38.80	38.80	1	945	0.11%
2023/08/07	0	0.00	0.1	39.00	39.15	-0.1	960	-0.01%
2023/08/04	0	0.00	6.1	38.88	38.95	-6.1	966	-0.63%
2023/08/02	2.1	40.11	1	39.80	39.80	1.1	982	0.12%
2023/08/01	1	40.90	1	40.30	40.35	0	982	0.00%
2023/07/31	0	0.00	3	41.10	40.60	-3	989	-0.30%
2023/07/28	0	0.00	3	40.57	40.60	-3	990	-0.30%
2023/07/27	6	40.13	6.1	40.64	40.75	-0.1	998	-0.01%
2023/07/26	3	39.82	2	39.73	39.65	1	1,003	0.10%
2023/07/25	1	40.00	3.1	40.18	40.05	-2.1	1,017	-0.21%
2023/07/24	2	39.93	1.1	39.90	39.90	1	1,031	0.09%
2023/07/21	2	40.45	1	40.40	40.35	1	1,063	0.09%
2023/07/20	1	41.00	1	41.20	41.10	0	1,115	0.00%
2023/07/19	0	0.00	1	40.75	40.70	-1	1,140	-0.09%
2023/07/18	1	42.05	6	40.87	40.65	-5	1,246	-0.40%
2023/07/17	1	41.40	3	41.25	41.60	-2	1,338	-0.15%
2023/07/14	1	41.00	3	41.00	40.85	-2	1,485	-0.13%
2023/07/13	3	41.30	2	40.70	40.70	1	1,502	0.07%
2023/07/12	4	42.06	14	41.62	41.60	-10	1,511	-0.66%
2023/07/11	18	42.64	6.3	42.20	42.40	11.7	1,526	0.77%
2023/07/10	4	41.76	1	40.85	40.85	3	1,508	0.20%
2023/07/04	1	40.50	1	40.90	40.40	0	1,634	0.00%
2023/07/03	1.3	40.31	2	40.60	40.20	-0.7	1,722	-0.04%
2023/06/30	2	39.85	1	40.05	40.15	1	1,809	0.06%
2023/06/29	1	40.15	0	0.00	39.95	1	1,985	0.05%
2023/06/28	1	39.90	0	0.00	39.80	1	2,491	0.04%
2023/06/27	1	40.10	4	39.84	39.55	-3	3,073	-0.10%
2023/06/26	1	39.60	1	39.70	40.30	0	3,185	0.00%
2023/06/20	2	39.93	2	40.15	40.15	0	3,376	0.00%
2023/06/19	1	40.00	14	40.11	40.00	-13	3,385	-0.38%
2023/06/16	1	40.60	1	40.20	40.20	0	3,405	0.00%
2023/06/15	1	41.00	3	41.02	40.70	-2	3,466	-0.06%
2023/06/14	3	41.38	4	41.05	41.05	-1	3,467	-0.03%
2023/06/13	0	0.00	1	41.20	41.20	-1	3,465	-0.03%
2023/06/12	2	40.58	3	40.93	40.80	-1	3,454	-0.03%
2023/06/09	1	40.50	1	40.60	40.60	0	3,448	0.00%
2023/06/07	0	0.00	1	40.75	40.80	-1	3,478	-0.03%
2023/06/06	2	40.70	0	0.00	40.50	2	3,489	0.06%
2023/06/05	0	41.45	1	41.55	41.30	-1	3,513	-0.03%
2023/06/02	6	41.26	0	0.00	41.00	6	3,520	0.17%
2023/06/01	5	41.45	1	41.35	41.25	4	3,553	0.11%
2023/05/31	5	40.65	2	41.10	40.95	3	3,562	0.08%
2023/05/30	2	40.25	0	0.00	40.20	2	3,561	0.06%
2023/05/29	1	41.15	1	41.00	40.95	0	3,562	0.00%
2023/05/26	2	40.93	4	40.61	40.30	-2	3,560	-0.06%
2023/05/25	19	40.21	0	41.20	41.15	19	3,541	0.54%
2023/05/24	0	0.00	2	39.53	39.60	-2	3,522	-0.06%
2023/05/23	1	39.70	0	0.00	39.60	1	3,550	0.03%
2023/05/22	0	0.00	12	39.39	39.50	-12	3,568	-0.34%
2023/05/19	3.5	39.01	0	0.00	39.00	3.5	3,576	0.10%
2023/05/18	1	39.00	3	39.37	39.60	-2	3,569	-0.06%
2023/05/17	3	39.00	1	39.05	39.20	2	3,592	0.06%
2023/05/16	2	38.98	0	0.00	38.75	2	3,609	0.06%
2023/05/15	3	38.57	18	38.59	38.45	-15	3,607	-0.42%
2023/05/12	3	38.90	0	0.00	39.25	3	3,618	0.08%
2023/05/11	3	38.90	0	0.00	38.50	3	3,632	0.08%
2023/05/10	0	40.00	0	0.00	39.80	0	3,622	0.00%
2023/05/09	3	39.82	1.3	39.56	39.45	1.7	3,622	0.05%
2023/05/08	1	40.80	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1.3	40.82	2	40.80	40.70	-0.7	3,625	-0.02%
2023/05/04	2	40.90	2	40.95	40.90	0	3,673	0.00%
2023/05/03	2	41.40	5	41.60	41.25	-3	3,692	-0.08%
2023/05/02	2	41.98	4	42.00	42.00	-2	3,695	-0.05%
2023/04/28	3	41.68	4	41.69	41.65	-1	3,697	-0.03%
2023/04/27	2	41.03	2	41.33	41.50	0	3,677	0.00%
2023/04/26	4	41.16	3	41.37	41.30	1	3,663	0.03%
2023/04/25	10.1	42.10	12	41.86	41.75	-1.9	3,631	-0.05%
2023/04/24	4	43.50	1	43.50	43.35	3	3,615	0.08%
2023/04/21	29	46.03	16	44.60	43.80	13	3,582	0.36%
2023/04/20	15	46.57	4	46.69	47.30	11	3,469	0.32%
2023/04/19	25.1	46.83	9	46.94	46.95	16.1	3,372	0.48%
2023/04/18	12	45.81	11	45.45	45.35	1	3,212	0.03%
2023/04/17	7	45.76	3	46.02	46.00	4	3,188	0.13%
2023/04/14	10	45.02	18	45.17	45.65	-8	3,159	-0.25%
2023/04/13	18	45.55	8	45.21	44.85	10	3,111	0.32%
2023/04/12	5	46.56	4	46.64	46.55	1	3,049	0.03%
2023/04/11	4	46.01	12.2	46.31	46.35	-8.2	3,008	-0.27%
2023/04/10	17	46.18	9.1	46.49	46.15	7.9	2,969	0.27%
2023/04/07	34	46.54	7	46.34	46.20	27	2,919	0.92%
2023/04/06	33	47.74	19	47.17	47.00	14	2,861	0.49%
2023/03/31	8	47.33	9	47.36	47.30	-1	2,763	-0.04%
2023/03/30	22	47.01	14	47.34	47.70	8	2,673	0.30%
2023/03/29	62	47.20	57	47.92	47.80	5	2,497	0.20%
2023/03/28	51	47.31	37	47.25	46.90	14	1,999	0.70%
2023/03/27	10	44.95	4.3	44.85	44.75	5.7	1,418	0.40%
2023/03/24	4	43.61	16	43.78	43.40	-12	1,310	-0.92%
2023/03/23	7	43.56	18	42.67	44.75	-11	1,251	-0.88%
2023/03/22	0	0.00	1	41.10	41.50	-1	1,116	-0.09%
2023/03/21	15	41.28	7	41.18	40.80	8	1,108	0.72%
2023/03/20	24	41.83	10.1	41.49	41.35	13.9	1,096	1.27%
2023/03/17	3	39.03	0	0.00	39.60	3	1,039	0.29%
2023/03/16	4	38.79	2	38.65	38.65	2	1,039	0.19%
2023/03/14	2	39.20	1	39.30	39.30	1	1,056	0.09%
2023/03/13	2	39.45	1	39.75	39.75	1	1,083	0.09%
2023/03/10	0	41.03	0	0.00	40.55	0	1,109	0.00%
2023/03/09	0	42.43	0	0.00	41.80	0	1,142	0.00%
2023/03/07	3	42.00	0	0.00	42.20	3	1,348	0.22%
2023/03/06	4	42.06	7	41.79	41.70	-3	1,420	-0.21%
2023/03/03	2	40.55	6	40.66	40.45	-4	1,409	-0.28%
2023/03/02	1	40.85	5	40.75	40.85	-4	1,395	-0.29%
2023/03/01	1	41.15	1	40.95	40.95	0	1,424	0.00%
2023/02/24	0	0.00	1	41.40	41.40	-1	1,424	-0.07%
2023/02/23	6	42.13	2	42.08	41.95	4	1,422	0.28%
2023/02/22	0	0.00	1	42.25	42.25	-1	1,422	-0.07%
2023/02/21	10	43.15	6.1	42.83	43.15	3.9	1,414	0.27%
2023/02/20	0	0.00	1	42.20	42.20	-1	1,390	-0.07%
2023/02/16	1	41.60	1	41.85	41.85	0	1,388	0.00%
2023/02/15	0	0.00	3	41.73	41.75	-3	1,394	-0.22%
2023/02/14	2	41.28	1	41.40	41.20	1	1,364	0.07%
2023/02/13	0	0.00	2	40.35	40.55	-2	1,356	-0.15%
2023/02/10	5	40.70	8	40.63	40.60	-3	1,364	-0.22%
2023/02/09	2	41.75	11	42.25	41.70	-9	1,353	-0.66%
2023/02/07	2	41.20	1	41.25	41.25	1	1,348	0.07%
2023/02/06	2	40.88	0	0.00	41.00	2	1,385	0.14%
2023/02/03	0	0.00	2	41.52	41.20	-2	1,443	-0.14%
2023/02/02	5	41.30	22.1	41.80	42.00	-17.1	1,448	-1.18%
2023/02/01	0.1	41.20	3	41.50	41.70	-3	1,396	-0.21%
2023/01/31	3	40.33	2	40.28	40.30	1	1,377	0.07%
2023/01/30	1	39.25	2.2	39.56	39.70	-1.2	1,371	-0.08%
2023/01/17	0	38.65	0	0.00	38.50	0	1,362	0.00%
2023/01/16	2	38.15	2	38.35	38.50	0	1,370	0.00%
2023/01/13	4	38.78	2	38.00	38.00	2	1,377	0.15%
2023/01/12	14	39.55	6	38.78	38.75	8	1,403	0.57%
2023/01/11	1	38.40	0	0.00	38.50	1	1,457	0.07%
2023/01/10	1.1	38.51	0	0.00	38.40	1.1	1,502	0.07%
2023/01/09	1.1	38.88	3	38.72	38.70	-1.9	1,508	-0.13%
2023/01/06	1	38.30	0	0.00	38.15	1	1,506	0.07%
2023/01/05	1	38.05	1	37.75	37.75	0	1,540	0.00%
2023/01/04	1	38.15	0	0.00	38.00	1	1,547	0.06%
2023/01/03	1	37.10	1	37.60	37.80	0	1,558	0.00%
2022/12/30	1	37.60	0	0.00	37.10	1	1,554	0.06%
2022/12/29	1	36.80	1	37.25	37.35	0	1,555	0.00%
2022/12/28	3	37.43	3	37.37	37.10	0	1,561	0.00%
2022/12/23	1	37.50	30	38.31	38.65	-29	1,575	-1.84%
2022/12/22	0	0.00	1	38.45	38.10	-1	1,576	-0.06%
2022/12/21	2	38.20	0	0.00	37.90	2	1,589	0.13%
2022/12/20	11	38.85	0	0.00	37.80	11	1,599	0.69%
2022/12/19	1	38.65	3	39.08	39.00	-2	1,609	-0.12%
2022/12/16	2	39.55	2	39.45	39.30	0	1,617	0.00%
2022/12/15	1	40.35	1	40.50	40.50	0	1,621	0.00%
2022/12/14	2	40.35	1	40.55	40.60	1	1,623	0.06%
2022/12/13	1	40.30	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.35	2	40.70	40.35	-1	1,623	-0.06%
2022/12/09	0	0.00	2	41.65	41.20	-2	1,618	-0.12%
2022/12/08	2	41.08	2	41.30	41.25	0	1,617	0.00%
2022/12/07	3	40.85	2.1	40.52	40.50	0.9	1,633	0.06%
2022/12/06	4	41.55	7.1	41.64	41.35	-3.1	1,659	-0.19%
2022/12/05	2	42.40	3	42.28	42.25	-1	1,662	-0.06%
2022/12/02	0	0.00	3	42.65	42.75	-3	1,651	-0.18%
2022/12/01	8	42.11	8	42.06	42.00	0	1,612	0.00%
2022/11/30	7	41.84	15	41.90	41.75	-8	1,588	-0.50%
2022/11/29	77	41.61	26	41.54	41.50	51	1,566	3.26%
2022/11/28	2	40.25	20.2	41.85	42.40	-18.2	1,378	-1.32%
2022/11/25	6	38.46	18	38.49	38.55	-12	1,294	-0.93%
2022/11/24	3	37.50	3	37.47	37.50	0	1,265	0.00%
2022/11/23	1.3	37.78	6	38.10	37.65	-4.8	1,265	-0.38%
2022/11/22	8	36.95	2	36.50	36.45	6	1,238	0.48%
2022/11/18	1	37.90	1	37.40	37.35	0	1,271	0.00%
2022/11/17	1	37.80	19	37.73	37.85	-18	1,270	-1.42%
2022/11/16	10	37.26	9	37.27	37.10	1	1,270	0.08%
2022/11/15	1	37.65	8	37.63	37.65	-7	1,270	-0.55%
2022/11/14	2	37.35	3	36.95	37.15	-1	1,282	-0.08%
2022/11/11	0	0.00	2	36.65	36.45	-2	1,292	-0.15%
2022/11/10	3	35.95	0	0.00	36.15	3	1,287	0.23%
2022/11/09	0	0.00	3	36.55	36.40	-3	1,297	-0.23%
2022/11/08	5	36.34	0	0.00	35.75	5	1,299	0.38%
2022/11/07	3	36.40	12	36.42	36.30	-9	1,315	-0.68%
2022/11/04	4	36.05	4	36.38	36.45	0	1,322	0.00%
2022/11/03	4	36.14	5	36.37	36.25	-1	1,352	-0.07%
2022/11/02	6	36.18	8	36.05	36.00	-2	1,393	-0.14%
2022/11/01	6	35.76	6.1	35.85	35.95	-0.1	1,358	0.00%
2022/10/31	0	0.00	8.1	34.60	34.75	-8.1	1,315	-0.61%
2022/10/27	0	0.00	6	33.97	34.15	-6	1,345	-0.45%
2022/10/26	4	33.49	0	0.00	33.25	4	1,342	0.30%
2022/10/25	0	0.00	2.1	33.40	33.30	-2.1	1,337	-0.15%
2022/10/24	2	34.35	0	0.00	33.20	2	1,337	0.15%
2022/10/21	7	33.51	1	33.20	33.20	6	1,339	0.45%
2022/10/20	8	33.81	7	33.44	34.00	1	1,332	0.08%
2022/10/19	13	34.05	12	34.19	34.50	1	1,301	0.08%
2022/10/18	6	33.10	3	33.25	33.40	3	1,212	0.25%
2022/10/17	2	30.23	0	0.00	31.50	2	1,177	0.17%
2022/10/14	0	0.00	3	31.75	31.80	-3	1,176	-0.25%
2022/10/13	1	31.70	2	30.58	30.10	-1	1,176	-0.08%
2022/10/12	4	32.24	4	32.20	32.10	0	1,149	0.00%
2022/10/11	4	33.05	3	32.80	32.55	1	1,149	0.09%
2022/10/07	0	0.00	1	35.40	35.30	-1	1,152	-0.09%
2022/10/06	0	0.00	6	35.90	35.75	-6	1,162	-0.52%
2022/10/05	4	36.24	1	36.35	35.30	3	1,174	0.26%
2022/10/04	7	35.01	6	35.45	35.60	1	1,184	0.08%
2022/10/03	2	34.00	2	34.38	34.45	0	1,186	0.00%
2022/09/30	1	32.60	1	33.15	34.50	0	1,203	0.00%
2022/09/28	23	34.69	2	33.70	33.70	21	1,206	1.74%
2022/09/27	2	35.08	1	36.00	36.25	1	1,214	0.08%
2022/09/26	12	36.62	2	35.65	35.65	10	1,227	0.81%
2022/09/23	3	39.02	2	38.60	38.60	1	1,239	0.08%
2022/09/22	1	38.60	1	39.60	39.75	0	1,244	0.00%
2022/09/21	4	39.58	3	39.47	39.35	1	1,241	0.08%
2022/09/19	6	40.21	7	39.96	39.85	-1	1,267	-0.08%
2022/09/16	1	41.15	1	41.05	41.05	0	1,275	0.00%
2022/09/15	5	41.20	0	0.00	41.30	5	1,303	0.38%
2022/09/14	7.1	41.33	32	41.47	41.70	-24.9	1,322	-1.88%
2022/09/13	32	42.30	13	42.30	42.30	19	1,311	1.45%
2022/09/12	0	0.00	11	41.87	41.60	-11	1,298	-0.85%
2022/09/08	1	39.90	2	40.30	40.85	-1	1,291	-0.08%
2022/09/07	1	38.00	2	38.50	38.50	-1	1,290	-0.08%
2022/09/06	17	39.73	12	38.86	38.65	5	1,293	0.39%
2022/09/05	15	40.95	3	41.70	40.50	12	1,300	0.92%
2022/09/02	1	40.10	1	40.50	40.50	0	1,291	0.00%
2022/09/01	14	40.75	3	40.03	40.05	11	1,293	0.85%
2022/08/31	1	41.10	16	41.22	41.25	-15	1,307	-1.15%
2022/08/30	5	40.90	0	0.00	40.80	5	1,320	0.38%
2022/08/29	1	39.75	1	40.30	40.30	0	1,347	0.00%
2022/08/26	5	41.92	2	41.45	41.30	3	1,389	0.22%
2022/08/25	0	0.00	11	41.60	41.80	-11	1,461	-0.75%
2022/08/24	3	40.45	5	40.97	40.40	-2	1,568	-0.13%
2022/08/23	1	40.15	5	40.64	40.95	-4	1,797	-0.22%
2022/08/22	0	0.00	1	40.60	40.60	-1	1,862	-0.05%
2022/08/19	0	0.00	1	41.60	41.55	-1	1,905	-0.05%
2022/08/18	10	41.31	1	40.80	41.15	9	1,933	0.47%
2022/08/17	0	0.00	2	40.80	40.55	-2	1,984	-0.10%
2022/08/16	2	40.40	1	40.55	40.35	1	2,030	0.05%
2022/08/15	0	0.00	0	40.00	40.55	0	2,065	0.00%
2022/08/12	11	40.45	0	40.10	40.00	11	2,091	0.53%
2022/08/11	10	39.80	10	39.70	39.65	0	2,152	0.00%
2022/08/10	7	40.24	36	40.31	39.60	-29	2,246	-1.29%
2022/08/09	37	39.91	4	40.30	40.50	33	2,338	1.41%
2022/08/08	0	0.00	11	37.86	38.05	-11	2,409	-0.46%
2022/08/05	2	37.58	44	37.74	38.25	-42	2,466	-1.70%
2022/08/04	2	36.33	12	35.13	35.80	-10	2,477	-0.40%
2022/08/03	28	37.58	20	38.27	37.20	8	2,514	0.32%
2022/08/02	31	36.16	1	36.10	36.10	30	2,477	1.21%
2022/08/01	1	37.10	1	37.30	37.30	0	2,474	0.00%
2022/07/29	0	0.00	12	37.55	37.80	-12	2,478	-0.48%
2022/07/28	14	37.18	0	0.00	37.00	14	2,478	0.56%
2022/07/27	2	37.05	1	37.35	37.35	1	2,468	0.04%
2022/07/26	8	37.28	1	37.10	37.10	7	2,467	0.28%
2022/07/25	0	0.00	1	37.60	38.30	-1	2,470	-0.04%
2022/07/21	1	37.50	1	37.85	37.95	0	2,482	0.00%
2022/07/20	1	37.30	3	37.13	36.85	-2	2,482	-0.08%
2022/07/19	2	36.30	2	36.25	36.30	0	2,491	0.00%
2022/07/18	6	35.70	2	35.90	35.95	4	2,492	0.16%
2022/07/15	2	35.50	8	35.58	35.50	-6	2,485	-0.24%
2022/07/14	1	33.00	3	34.14	34.40	-2	2,476	-0.08%
2022/07/13	5	33.90	5	33.80	33.70	0	2,480	0.00%
2022/07/12	10	32.50	3	32.43	31.70	7	2,475	0.28%
2022/07/11	4	34.40	2	34.30	34.30	2	2,479	0.08%
2022/07/08	0	0.00	2	35.00	34.75	-2	2,474	-0.08%
2022/07/07	5	32.80	5	33.85	33.85	0	2,460	0.00%
2022/07/06	4	32.81	2	32.90	32.50	2	2,460	0.08%
2022/07/05	6	33.18	5	33.66	34.00	1	2,467	0.04%
2022/07/04	4	34.48	3	33.63	33.70	1	2,448	0.04%
2022/07/01	6	35.65	2	37.43	34.70	4	2,434	0.16%
2022/06/30	2	38.20	0	0.00	38.10	2	2,411	0.08%
2022/06/29	2	40.48	1	40.10	40.10	1	2,408	0.04%
2022/06/28	2	41.33	13	40.94	41.25	-11	2,410	-0.46%
2022/06/27	0	0.00	2.8	41.96	42.15	-2.8	2,445	-0.11%
2022/06/24	11	41.16	1	41.15	40.45	10	2,423	0.41%
2022/06/23	7	40.42	7	40.39	40.40	0	2,413	0.00%
2022/06/22	0.5	39.90	2	39.73	39.90	-1.6	2,389	-0.06%
2022/06/21	3	39.57	2	40.25	40.50	1	2,363	0.04%
2022/06/20	4	40.21	3	39.58	39.35	1	2,357	0.04%
2022/06/17	1	41.35	1	41.30	41.30	0	2,336	0.00%
2022/06/16	2	41.58	3	42.72	41.20	-1	2,329	-0.04%
2022/06/15	1	43.00	7	42.84	43.00	-6	2,310	-0.26%
2022/06/14	9	41.82	6	42.61	42.80	3	2,329	0.13%
2022/06/13	3	42.60	2.3	42.40	42.35	0.7	2,303	0.03%
2022/06/10	1	43.70	9	43.90	43.80	-8	2,282	-0.35%
2022/06/09	4	44.00	7	44.28	44.35	-3	2,276	-0.13%
2022/06/08	4	43.55	2	43.38	43.50	2	2,254	0.09%
2022/06/07	13	43.99	7	43.65	43.40	6	2,262	0.27%
2022/06/06	2	44.45	2	43.80	43.80	0	2,247	0.00%
2022/06/02	2	45.63	6	45.67	45.25	-4	2,224	-0.18%
2022/06/01	11	46.06	4	45.74	46.15	7	2,163	0.32%
2022/05/31	21.3	44.93	23	45.23	45.80	-1.7	2,030	-0.08%
2022/05/30	2	43.80	4	43.45	44.15	-2	1,820	-0.11%
2022/05/27	4	42.61	23	42.12	42.00	-19	1,751	-1.09%
2022/05/26	5	43.33	2	42.75	42.75	3	1,712	0.18%
2022/05/25	20	43.59	15	43.94	44.45	5	1,671	0.30%
2022/05/24	18	42.95	3	42.33	42.30	15	1,615	0.93%
2022/05/23	12	42.77	17	43.12	42.60	-5	1,568	-0.32%
2022/05/20	7	42.46	3	42.57	42.65	4	1,544	0.26%
2022/05/19	4	42.21	15	42.61	42.70	-11	1,518	-0.72%
2022/05/18	3	43.03	5.2	42.87	43.20	-2.2	1,449	-0.15%
2022/05/17	2	42.05	24.7	41.92	42.15	-22.7	1,358	-1.67%
2022/05/16	9	41.04	42	41.31	41.90	-33	1,244	-2.65%
2022/05/13	44.1	39.52	15	40.14	40.15	29.1	1,131	2.57%
2022/05/12	8.1	38.41	8	37.86	37.40	0.1	1,082	0.01%
2022/05/11	2	38.08	4.1	38.78	38.70	-2.1	1,075	-0.19%
2022/05/09	2	36.38	3	36.05	35.95	-1	1,079	-0.09%
2022/05/06	2	36.95	1	37.10	37.10	1	1,105	0.09%
2022/05/05	0	0.00	2	37.95	38.20	-2	1,117	-0.18%
2022/05/03	0	0.00	3	36.90	36.90	-3	1,156	-0.26%
2022/04/27	5	34.43	3	34.67	35.45	2	1,193	0.17%
2022/04/26	1	36.20	3	36.27	36.10	-2	1,182	-0.17%
2022/04/25	4	36.38	9	36.08	36.15	-5	1,187	-0.42%
2022/04/22	1	38.50	2	38.20	38.25	-1	1,188	-0.08%
2022/04/21	1	39.45	0	0.00	39.25	1	1,217	0.08%
2022/04/20	1	39.10	0	39.10	39.45	1	1,265	0.08%
2022/04/19	6	39.30	5	38.90	38.90	1	1,285	0.08%
2022/04/18	1	37.40	4	37.90	38.10	-3	1,306	-0.23%
2022/04/15	1	38.30	5	38.15	37.95	-4	1,315	-0.30%
2022/04/14	0	0.00	1	39.30	39.35	-1	1,341	-0.07%
2022/04/13	1	39.00	2	39.58	39.70	-1	1,376	-0.07%
2022/04/12	2	38.85	1	39.65	39.00	1	1,435	0.07%
2022/04/11	9	40.14	3	39.57	39.50	6	1,512	0.40%
2022/04/08	0	0.00	0	41.05	41.25	0	1,656	0.00%
2022/04/07	3	41.37	11	41.77	41.00	-8	1,691	-0.47%
2022/04/06	2	41.90	21	41.95	42.15	-19	1,778	-1.07%
2022/04/01	1	42.60	0	0.00	42.80	1	1,882	0.05%
2022/03/31	1	43.95	0	0.00	43.25	1	2,118	0.05%
2022/03/30	41	44.41	19	44.51	43.60	22	2,296	0.96%
2022/03/29	2	43.10	0	0.00	42.75	2	2,656	0.08%
2022/03/28	2	42.48	3	42.63	42.80	-1	2,692	-0.04%
2022/03/24	7	43.44	2	43.75	43.75	5	2,732	0.18%
2022/03/23	1	43.95	9.1	44.13	43.95	-8.1	2,776	-0.29%
2022/03/22	1	43.30	1	43.70	43.70	0	2,832	0.00%
2022/03/21	1	43.90	1	43.35	43.35	0	2,874	0.00%
2022/03/18	5	43.75	1	43.90	43.90	4	2,996	0.13%
2022/03/17	2	43.50	4	43.75	44.05	-2	3,067	-0.07%
2022/03/16	0	42.43	2	41.88	42.30	-2	3,201	-0.06%
2022/03/15	2	42.58	1	41.80	41.80	1	3,406	0.03%
2022/03/14	0	42.85	0	0.00	43.25	0	3,968	0.00%
2022/03/11	1	42.85	2	43.18	42.85	-1	4,999	-0.02%
2022/03/10	3	43.97	8	43.92	43.50	-5	5,478	-0.09%
2022/03/09	1	42.65	0	0.00	43.00	1	5,536	0.02%
2022/03/08	3	41.87	0	0.00	41.85	3	5,639	0.05%
2022/03/07	4	42.37	1	42.10	42.10	3	5,887	0.05%
2022/03/04	1	44.70	1	44.20	43.80	0	6,035	0.00%
2022/03/03	6	45.27	1.2	45.50	44.25	4.8	6,139	0.08%
2022/03/02	5	44.48	1	44.60	44.70	4	6,219	0.06%
2022/03/01	2	43.30	2	44.23	44.50	0	6,372	0.00%
2022/02/25	1	43.10	1	43.35	43.20	0	6,581	0.00%
2022/02/24	5	43.40	2	43.10	43.10	3	6,684	0.04%
2022/02/23	1	45.35	0	45.40	45.30	1	6,885	0.01%
2022/02/22	2	44.70	5	44.72	45.15	-3	7,057	-0.04%
2022/02/21	1	46.30	2	46.30	46.55	-1	7,428	-0.01%
2022/02/18	2	45.98	2	46.15	46.25	0	7,573	0.00%
2022/02/17	5	46.29	4	46.18	45.90	1	7,668	0.01%
2022/02/16	1	45.95	4	45.80	45.75	-3	7,743	-0.04%
2022/02/15	2	45.10	4	45.25	44.85	-2	7,782	-0.03%
2022/02/14	3	44.52	22	44.34	44.50	-19	7,802	-0.24%
2022/02/11	4	45.86	2	46.05	46.00	2	7,814	0.03%
2022/02/10	2	45.20	5	45.64	45.30	-3	7,813	-0.04%
2022/02/09	9	45.65	3	45.82	45.70	6	7,824	0.08%
2022/02/08	0	0.00	3	44.97	45.55	-3	7,812	-0.04%
2022/02/07	2	43.30	5	42.98	43.75	-3	7,825	-0.04%
2022/01/26	24	42.06	1	42.00	42.00	23	7,867	0.29%
2022/01/25	2	43.23	0	0.00	42.00	2	8,126	0.02%
2022/01/24	8	43.06	11	42.55	44.10	-3	8,427	-0.04%
2022/01/21	0	0.00	1	44.49	44.00	-1	8,492	-0.01%
2022/01/20	3	45.30	2	44.91	45.50	1	8,515	0.01%
2022/01/19	2	45.38	1	45.20	45.20	1	8,563	0.01%
2022/01/18	7	46.24	3	45.67	45.45	4	8,685	0.05%
2022/01/17	6	44.97	12	45.50	46.00	-6	8,748	-0.07%
2022/01/14	3	44.52	2	44.25	44.55	1	8,752	0.01%
2022/01/13	4	46.39	6	45.99	46.10	-2	8,770	-0.02%
2022/01/12	1	46.00	0	45.95	45.85	1	8,832	0.01%
2022/01/11	8	46.29	1	45.65	45.65	7	8,882	0.08%
2022/01/10	0	0.00	3	47.10	46.80	-3	8,859	-0.03%
2022/01/07	1	47.30	1	46.80	46.80	0	8,867	0.00%
2022/01/06	6	47.60	0	0.00	47.70	6	8,850	0.07%
2022/01/05	4	48.66	13	48.21	48.20	-9	8,844	-0.10%
2022/01/04	16	49.90	1	51.70	49.45	15	8,809	0.17%
2022/01/03	27	51.19	8	50.90	50.40	19	8,755	0.22%
2021/12/30	1	49.65	10	49.82	49.65	-9	8,627	-0.10%
2021/12/29	14	50.24	11	50.57	50.30	3	8,616	0.03%
2021/12/28	20	50.84	7.6	50.43	50.40	12.4	8,579	0.14%
2021/12/27	23	51.27	41	51.49	51.40	-18	8,515	-0.21%
2021/12/24	30	50.20	16	49.83	49.70	14	8,333	0.17%
2021/12/23	32	49.65	33.5	49.84	50.20	-1.5	8,194	-0.02%
2021/12/22	9	46.87	2	46.60	46.60	7	7,861	0.09%
2021/12/21	2	46.75	2	46.65	46.70	0	7,928	0.00%
2021/12/20	9	46.29	2	47.00	46.20	7	8,061	0.09%
2021/12/17	10	46.36	4	46.55	46.40	6	8,186	0.07%
2021/12/16	9	47.64	11	47.84	47.50	-2	8,279	-0.02%
2021/12/15	6	46.96	5	46.86	46.80	1	8,248	0.01%
2021/12/14	12	46.59	3	46.18	46.55	9	8,220	0.11%
2021/12/13	5	48.10	3.2	48.19	48.05	1.8	8,104	0.02%
2021/12/10	14.2	49.37	24.2	49.11	48.35	-10	8,052	-0.12%
2021/12/09	19.2	51.32	18	51.22	50.20	1.2	7,905	0.01%
2021/12/08	84	55.17	63	54.40	53.20	21	7,716	0.27%
2021/12/07	52.9	54.15	56	53.96	55.50	-3.1	7,189	-0.04%
2021/12/06	25	52.25	42.2	52.94	54.20	-17.2	6,201	-0.28%
2021/12/03	4	48.85	6.1	49.40	49.30	-2.1	5,782	-0.04%
2021/12/02	31	49.79	34	48.98	48.40	-3	5,793	-0.05%
2021/12/01	23	49.81	19	49.77	49.50	4	5,913	0.07%
2021/11/30	9	49.60	15.3	49.97	49.80	-6.3	5,838	-0.11%
2021/11/29	13	47.25	8	48.38	47.80	5	5,903	0.08%
2021/11/26	1	47.50	5	48.79	48.55	-4	5,885	-0.07%
2021/11/25	9	48.85	8	49.61	48.80	1	5,840	0.02%
2021/11/24	4	48.39	15.3	48.83	49.20	-11.3	5,749	-0.20%
2021/11/23	5.1	47.36	6	47.19	47.35	-0.9	5,662	-0.02%
2021/11/22	19	49.36	20	49.33	48.90	-1	5,906	-0.02%
2021/11/19	24.1	48.92	5.2	48.55	48.15	18.9	6,431	0.29%
2021/11/18	19.7	48.71	29.4	49.70	49.00	-9.7	6,376	-0.15%
2021/11/17	7	47.69	20	47.59	48.25	-13	6,018	-0.22%
2021/11/16	16	45.97	15.6	46.77	45.55	0.4	5,891	0.01%
2021/11/15	24	46.85	26	46.98	47.00	-2	5,813	-0.03%
2021/11/12	4	45.74	9	45.56	45.55	-5	5,778	-0.09%
2021/11/11	6	44.79	4	45.00	44.65	2	5,783	0.03%
2021/11/10	11.8	44.72	34	44.52	44.70	-22.2	5,796	-0.38%
2021/11/09	12	43.83	16	44.15	43.90	-4	5,812	-0.07%
2021/11/08	16	43.49	8.1	43.49	43.35	8	5,862	0.14%
2021/11/05	7	43.74	1.1	43.95	43.95	5.9	5,902	0.10%
2021/11/04	10	44.31	11	44.42	44.15	-1	5,930	-0.02%
2021/11/03	4	44.71	6	44.88	44.75	-2	5,954	-0.03%
2021/11/02	30	46.50	8	46.35	44.60	22	6,113	0.36%
2021/11/01	18	48.86	37.2	49.36	49.50	-19.2	5,877	-0.33%
2021/10/29	17	45.93	7	46.01	45.45	10	5,638	0.18%
2021/10/28	3	46.07	13	45.71	45.85	-10	5,780	-0.17%
2021/10/27	4	45.40	3	45.75	45.50	1	5,806	0.02%
2021/10/26	32	46.16	47.3	45.71	45.05	-15.3	5,816	-0.26%
2021/10/25	11	44.42	4	44.34	44.30	7	5,752	0.12%
2021/10/22	1	43.30	5	43.36	43.60	-4	5,818	-0.07%
2021/10/21	21	44.15	17	43.94	43.20	4	5,913	0.07%
2021/10/20	3	44.18	10	44.11	43.90	-7	5,968	-0.12%
2021/10/19	17	41.74	22	42.33	44.50	-5	6,024	-0.08%
2021/10/18	0	0.00	9	41.07	40.90	-9	6,227	-0.14%
2021/10/15	2	40.65	10	40.84	41.05	-8	6,727	-0.12%
2021/10/14	5	40.17	3	39.35	39.45	2	7,163	0.03%
2021/10/13	10	40.71	8	40.11	40.10	2	7,457	0.03%
2021/10/12	19	41.72	3	41.62	41.20	16	7,546	0.21%
2021/10/08	9.1	43.96	12	43.38	42.90	-3	7,701	-0.04%
2021/10/07	3	43.45	4	43.53	43.25	-1	7,967	-0.01%
2021/10/06	2	43.00	2	42.28	42.15	0	8,630	0.00%
2021/10/05	4	41.08	13	42.41	43.10	-9	9,229	-0.10%
2021/10/04	2	42.70	0	0.00	41.85	2	9,528	0.02%
2021/10/01	14	44.97	14	44.08	43.60	0	10,224	0.00%
2021/09/30	23	47.95	10	47.59	47.25	13	10,787	0.12%
2021/09/29	14	47.81	14	47.94	47.80	0	11,214	0.00%
2021/09/28	23	49.38	23	48.14	47.80	0	11,542	0.00%
2021/09/27	47	48.87	52	49.03	48.55	-5	11,664	-0.04%
2021/09/24	22	48.28	13	48.30	48.40	9	11,612	0.08%
2021/09/23	16	46.35	22	46.31	47.40	-6	11,730	-0.05%
2021/09/22	15	44.73	4	45.30	44.60	11	11,675	0.09%
2021/09/17	3	44.13	3	44.62	45.00	0	11,684	0.00%
2021/09/16	6	44.58	6	44.15	44.10	0	11,721	0.00%
2021/09/15	4	44.34	2	44.00	44.00	2	11,916	0.02%
2021/09/14	1.2	45.62	4	45.15	45.00	-2.9	12,015	-0.02%
2021/09/13	1	45.20	1	45.70	45.40	0	12,019	0.00%
2021/09/10	4	45.50	3.2	45.90	46.15	0.9	12,042	0.01%
2021/09/09	1.5	45.37	2	45.40	45.50	-0.5	12,078	0.00%
2021/09/08	10	44.18	6	44.34	43.85	4	12,046	0.03%
2021/09/07	20	45.97	25	45.81	45.55	-5	12,021	-0.04%
2021/09/06	15	48.64	12	48.78	47.75	3	12,001	0.02%
2021/09/03	33	49.28	16	49.67	49.50	17	11,788	0.14%
2021/09/02	29	49.48	29	49.38	48.65	0	11,621	0.00%
2021/09/01	10	48.32	7	48.14	48.15	3	11,399	0.03%
2021/08/31	15	47.17	1	47.15	47.50	14	11,310	0.12%
2021/08/30	2	47.90	8	47.42	47.75	-6	11,262	-0.05%
2021/08/27	10.5	47.93	3	48.12	47.15	7.5	11,201	0.07%
2021/08/26	64	49.31	67	48.66	48.60	-3	11,085	-0.03%
2021/08/25	98.2	47.67	80.5	48.87	48.35	17.7	10,749	0.16%
2021/08/24	19.5	43.33	21	42.42	45.45	-1.5	10,022	-0.01%
2021/08/23	3	42.07	1	41.85	42.15	2	9,919	0.02%
2021/08/20	10	40.80	1	40.90	40.40	9	9,902	0.09%
2021/08/19	7	40.54	3	39.73	39.65	4	9,878	0.04%
2021/08/18	9	40.15	9	39.69	41.60	0	9,862	0.00%
2021/08/17	5	40.81	5.3	40.90	39.65	-0.3	9,843	0.00%
2021/08/16	2	41.65	3	42.20	41.70	-1	9,797	-0.01%
2021/08/13	7	43.50	3	43.37	42.90	4	9,773	0.04%
2021/08/12	9	44.16	18	44.05	44.65	-9	9,759	-0.09%
2021/08/11	11	42.97	2	42.68	42.50	9	9,709	0.09%
2021/08/10	14	44.26	18.1	45.11	45.05	-4.1	9,675	-0.04%
2021/08/09	11	46.30	9	45.23	44.80	2	9,656	0.02%
2021/08/06	15	48.01	3	49.22	46.90	12	9,617	0.12%
2021/08/05	1	47.40	2	47.60	47.55	-1	9,441	-0.01%
2021/08/04	3	47.48	3	47.73	47.40	0	9,451	0.00%
2021/08/03	22.1	47.83	19.1	47.74	47.80	3	9,417	0.03%
2021/08/02	8	44.49	12	45.04	45.70	-4	9,206	-0.04%
2021/07/30	19	44.84	18	43.64	43.25	1	9,165	0.01%
2021/07/29	9	44.66	9	44.97	45.25	0	9,119	0.00%
2021/07/28	14	44.18	26	43.85	44.50	-12	9,073	-0.13%
2021/07/27	10	47.92	3	47.23	46.10	7	8,979	0.08%
2021/07/26	10	49.27	12	49.63	49.05	-2	8,911	-0.02%
2021/07/23	7	49.54	14.1	49.80	48.20	-7.1	8,835	-0.08%
2021/07/22	26	50.20	11	50.74	50.60	15	8,711	0.17%
2021/07/21	35.1	50.77	39	50.71	50.60	-4	8,497	-0.05%
2021/07/20	31	49.17	29.1	49.57	49.05	1.9	8,084	0.02%
2021/07/19	31	48.12	47.6	48.31	49.30	-16.6	7,852	-0.21%
2021/07/16	30.1	47.54	26.1	47.66	46.55	4	7,650	0.05%
2021/07/15	32.1	47.21	24	47.28	47.40	8.1	7,615	0.11%
2021/07/14	45	48.28	54	49.00	47.45	-9	7,562	-0.12%
2021/07/13	75	51.50	80.5	51.46	49.70	-5.5	7,329	-0.07%
2021/07/12	47.3	49.77	60	49.69	51.20	-12.7	6,666	-0.19%
2021/07/09	33	46.91	60.2	46.63	47.20	-27.2	6,090	-0.45%
2021/07/08	55.2	47.17	58.2	47.73	46.10	-3	5,809	-0.05%
2021/07/07	49	44.33	47	44.33	44.40	2	5,141	0.04%
2021/07/06	57	42.97	49.2	43.09	42.25	7.8	4,645	0.17%
2021/07/05	39	43.00	30.1	43.11	43.85	8.9	4,364	0.20%
2021/07/02	25.1	38.99	38.1	39.38	39.90	-13	4,083	-0.32%
2021/07/01	14	37.38	9.1	37.61	37.05	5	4,101	0.12%
2021/06/30	32	38.46	85	38.30	38.40	-53	4,267	-1.24%
2021/06/29	7	35.50	13	36.14	35.55	-6	4,615	-0.13%
2021/06/28	5	35.50	8	35.77	35.25	-3	4,616	-0.06%
2021/06/25	8	36.04	4	35.93	35.85	4	4,701	0.09%
2021/06/24	94	36.46	19	35.93	36.35	75	4,741	1.58%
2021/06/23	0	33.90	21.1	34.64	36.05	-21.1	4,649	-0.45%
2021/06/22	4	33.53	0	0.00	32.80	4	4,617	0.09%
2021/06/21	10	33.78	3	33.83	33.45	7	4,633	0.15%
2021/06/18	1	34.85	15	34.94	35.25	-14	4,756	-0.29%
2021/06/17	0	0.00	3	33.87	34.20	-3	4,805	-0.06%
2021/06/16	14	33.86	0	0.00	33.80	14	4,838	0.29%
2021/06/15	2	34.93	24	34.76	34.50	-22	4,909	-0.45%
2021/06/11	1	33.55	0	0.00	33.05	1	4,912	0.02%
2021/06/10	10	33.30	15	32.98	32.80	-5	5,145	-0.10%
2021/06/07	0	0.00	1	31.60	32.50	-1	5,654	-0.02%
2021/06/04	2	32.35	2	32.35	32.30	0	5,672	0.00%
2021/06/03	1	32.65	1	32.90	32.85	0	5,696	0.00%
2021/06/02	2	32.45	1	32.25	32.25	1	5,715	0.02%
2021/06/01	7	32.58	2	32.75	33.00	5	5,709	0.09%
2021/05/31	0	0.00	0.1	32.80	32.90	-0.1	5,707	0.00%
2021/05/28	3	31.90	1	32.15	31.85	2	5,714	0.04%
2021/05/27	1	31.10	9	31.44	31.40	-8	5,752	-0.14%
2021/05/25	6	31.70	4	31.69	31.50	2	5,980	0.03%
2021/05/24	0	0.00	7	30.13	30.30	-7	6,176	-0.11%
2021/05/21	6	29.71	5	29.91	29.80	1	6,318	0.02%
2021/05/20	4	29.08	1	29.40	29.00	3	6,429	0.05%
2021/05/19	4	29.70	17	29.54	30.60	-13	6,429	-0.20%
2021/05/18	2	28.60	13	27.84	28.90	-11	6,445	-0.17%
2021/05/17	29	26.55	22	26.72	26.30	7	6,449	0.11%
2021/05/14	7	29.74	0	0.00	29.20	7	6,429	0.11%
2021/05/13	8	27.48	11	28.74	29.70	-3	6,430	-0.05%
2021/05/12	17	30.96	17	29.84	28.90	0	6,415	0.00%
2021/05/11	2	32.30	8	33.48	32.05	-6	6,399	-0.09%
2021/05/10	13	35.37	3	35.60	35.15	10	6,399	0.16%
2021/05/07	5	35.80	17	35.45	36.15	-12	6,528	-0.18%
2021/05/06	3	34.27	13	34.53	34.05	-10	6,636	-0.15%
2021/05/05	3	34.68	3	35.14	34.20	0	6,690	0.00%
2021/05/04	4	35.80	10	35.06	35.00	-6	6,723	-0.09%
2021/05/03	16	37.31	13	36.76	36.45	3	6,780	0.04%
2021/04/29	6	38.33	14	38.35	38.20	-8	6,806	-0.12%
2021/04/28	15	38.81	4	39.06	38.75	11	6,899	0.16%
2021/04/27	6	39.38	9	39.22	39.15	-3	7,066	-0.04%
2021/04/26	37	40.26	23	40.24	40.05	14	7,466	0.19%
2021/04/23	39	40.81	70.2	40.87	40.80	-31.2	7,495	-0.42%
2021/04/22	44	39.27	28	39.40	39.95	16	7,409	0.22%
2021/04/21	7	40.09	17	40.18	39.75	-10	7,673	-0.13%
2021/04/20	32	40.07	24	40.26	39.90	8	8,196	0.10%
2021/04/19	3	38.02	7.1	38.65	39.05	-4.1	8,140	-0.05%
2021/04/16	10.1	38.60	6	38.75	38.60	4.1	8,137	0.05%
2021/04/15	14	37.70	8	37.99	37.90	6	8,149	0.07%
2021/04/14	6	38.18	7	38.40	38.00	-1	8,148	-0.01%
2021/04/13	9	39.19	8	39.56	38.60	1	8,179	0.01%
2021/04/12	16	39.28	5.2	39.45	38.80	10.8	8,165	0.13%
2021/04/09	41	41.53	9	41.78	40.50	32	8,139	0.39%
2021/04/08	13	42.37	21	42.63	42.55	-8	8,041	-0.10%
2021/04/07	41	43.15	29	43.01	42.20	12	8,091	0.15%
2021/04/06	31	41.35	73.5	42.18	43.00	-42.5	8,301	-0.51%
2021/04/01	92	41.27	98	41.39	40.20	-6	8,232	-0.07%
2021/03/31	21.5	39.61	35	39.91	39.25	-13.6	7,778	-0.17%
2021/03/30	47	39.99	21	39.89	39.50	26	7,750	0.34%
2021/03/29	9	39.40	6	39.38	39.55	3	7,786	0.04%
2021/03/26	52	38.85	80	39.25	38.60	-28	7,860	-0.36%
2021/03/25	11	39.10	19	39.40	38.75	-8	7,801	-0.10%
2021/03/24	11	38.91	1	38.75	38.75	10	7,770	0.13%
2021/03/23	13	39.63	15	39.66	39.50	-2	7,755	-0.03%
2021/03/22	16	38.92	18.4	39.10	38.90	-2.4	7,628	-0.03%
2021/03/19	22	38.00	28	38.22	38.00	-6	7,599	-0.08%
2021/03/18	43	38.70	12.3	38.49	38.45	30.7	7,802	0.39%
2021/03/17	56	38.45	10	38.60	38.95	46	7,788	0.59%
2021/03/16	37	39.59	38	38.84	38.90	-1	7,819	-0.01%
2021/03/15	48.3	39.71	40	39.77	39.65	8.3	7,665	0.11%
2021/03/12	2	38.18	19.4	38.31	38.55	-17.4	7,399	-0.24%
2021/03/11	17	36.07	17	36.31	37.10	0	7,510	0.00%
2021/03/10	18	35.07	1	35.15	35.05	17	7,694	0.22%
2021/03/09	1	33.85	9	34.61	34.20	-8	7,818	-0.10%
2021/03/08	3	35.23	4	35.40	34.80	-1	7,860	-0.01%
2021/03/05	3	35.80	1	35.65	35.65	2	7,976	0.03%
2021/03/04	2	36.85	4	36.76	36.30	-2	8,219	-0.02%
2021/03/03	5	36.97	13	37.03	37.10	-8	8,467	-0.09%
2021/03/02	14	37.98	5	37.71	37.85	9	8,518	0.11%
2021/02/26	11	38.22	14	38.65	38.40	-3	8,536	-0.04%
2021/02/25	64	39.17	34	38.64	38.30	30	8,593	0.35%
2021/02/24	21	38.83	18	38.88	38.60	3	8,696	0.03%
2021/02/23	13	37.93	36	37.95	38.25	-23	8,658	-0.27%
2021/02/22	9	37.31	4.1	37.41	37.15	4.9	8,540	0.06%
2021/02/19	2	35.78	6	35.92	36.15	-4	8,434	-0.05%
2021/02/18	8	34.93	2	34.93	35.65	6	8,450	0.07%
2021/02/17	2	34.48	5	34.52	34.75	-3	8,475	-0.04%
2021/02/05	6	33.92	2	33.60	33.60	4	8,477	0.05%
2021/02/04	7	33.61	2.2	33.70	33.70	4.8	8,582	0.06%
2021/02/03	6	34.31	4	34.75	34.00	2	8,664	0.02%
2021/02/02	6	34.64	5.1	34.39	34.30	0.9	8,708	0.01%
2021/02/01	6	34.30	21	34.12	34.00	-15	8,712	-0.17%
2021/01/29	20	36.82	13	36.78	35.40	7	8,679	0.08%
2021/01/28	7	36.24	6	36.29	36.55	1	8,563	0.01%
2021/01/27	2	35.85	8	35.98	36.20	-6	8,593	-0.07%
2021/01/26	20	36.28	16.1	35.84	35.90	3.9	8,530	0.05%
2021/01/25	10	36.35	5	36.66	36.85	5	8,485	0.06%
2021/01/22	6	37.63	111	37.51	37.60	-105	8,403	-1.25%	大賣/鉅額交易
2021/01/21	24	38.36	29.3	38.19	37.35	-5.3	8,348	-0.06%
2021/01/20	45	38.43	13	38.23	37.35	32	8,243	0.39%
2021/01/19	44	39.38	33	39.69	40.30	11	8,042	0.14%
2021/01/18	7	36.89	24	37.50	38.25	-17	7,613	-0.22%
2021/01/15	29	38.24	31	37.87	37.25	-2	7,534	-0.03%
2021/01/14	39.1	38.97	58	38.92	38.90	-18.9	7,443	-0.25%
2021/01/13	78	39.24	38.4	39.12	39.75	39.6	7,078	0.56%
2021/01/12	4	37.21	7	37.05	36.55	-3	6,475	-0.05%
2021/01/11	16	36.29	13	36.75	37.25	3	6,411	0.05%
2021/01/08	6	36.60	2.6	36.25	36.30	3.4	6,384	0.05%
2021/01/07	10	37.38	4	37.06	37.00	6	6,395	0.09%
2021/01/06	27	38.22	8	37.83	37.35	19	6,379	0.30%
2021/01/05	102	38.39	10	38.34	38.25	92	6,287	1.46%	大買/
2021/01/04	10	37.88	5	37.99	38.00	5	6,269	0.08%
2020/12/31	4	39.16	11	38.77	38.65	-7	6,215	-0.11%
2020/12/30	12	39.27	18	39.40	39.35	-6	6,211	-0.10%
2020/12/29	71	40.07	56.5	39.94	39.50	14.5	6,072	0.24%
2020/12/28	11.5	39.66	35	40.20	40.60	-23.5	5,632	-0.42%
2020/12/25	31	36.85	16	36.98	36.95	15	5,447	0.28%
2020/12/24	6	35.75	7	36.04	35.85	-1	5,302	-0.02%
2020/12/23	20	35.94	29	36.03	35.90	-9	5,307	-0.17%
2020/12/22	16	34.84	22	35.21	34.50	-6	5,223	-0.11%
2020/12/21	4	34.01	111	33.79	33.60	-107	5,182	-2.06%	大賣/鉅額交易
2020/12/18	14	35.41	4	34.66	34.60	10	5,249	0.19%
2020/12/17	1	34.75	1	35.05	34.90	0	5,204	0.00%
2020/12/16	2	35.10	3	34.92	34.75	-1	5,193	-0.02%
2020/12/15	19	35.66	11	34.93	34.75	8	5,177	0.15%
2020/12/14	15	36.83	24.1	37.31	36.95	-9.1	5,116	-0.18%
2020/12/11	15	35.59	20	35.31	35.20	-5	4,909	-0.10%
2020/12/10	8	36.19	9	36.57	36.05	-1	4,834	-0.02%
2020/12/09	14	36.20	10	36.37	36.00	4	4,740	0.08%
2020/12/08	12	35.83	68	35.56	35.85	-56	4,652	-1.20%
2020/12/07	25	37.27	23.6	37.09	36.40	1.4	4,589	0.03%
2020/12/04	55	35.79	42.2	35.36	36.20	12.8	4,371	0.29%
2020/12/03	49	35.34	66	34.68	34.35	-17	4,273	-0.40%
2020/12/02	21	34.90	11	35.25	34.90	10	4,211	0.24%
2020/12/01	23	35.00	24	35.08	35.20	-1	4,176	-0.02%
2020/11/30	43	34.93	40.1	34.95	35.50	2.9	4,119	0.07%
2020/11/27	23	33.62	46.1	33.99	34.00	-23.1	3,878	-0.60%
2020/11/26	1	32.05	15	32.18	31.90	-14	3,622	-0.39%
2020/11/25	8	31.78	9.1	31.57	31.45	-1.1	3,564	-0.03%
2020/11/24	27	32.21	28	31.99	31.45	-1	3,500	-0.03%
2020/11/23	90	32.02	57	31.65	32.00	33	3,386	0.97%
2020/11/20	11	30.70	15	30.49	31.10	-4	3,124	-0.13%
2020/11/19	10	30.39	3.1	30.13	30.15	6.9	2,941	0.23%
2020/11/18	2	30.10	0.1	29.95	30.10	1.9	2,930	0.06%
2020/11/17	0	0.00	0.5	29.75	29.95	-0.5	2,965	-0.02%
2020/11/16	104	29.98	6	30.11	30.30	98	3,025	3.24%	大買/
2020/11/13	1	29.70	2	29.65	29.70	-1	3,000	-0.03%
2020/11/12	8	29.91	8	29.89	29.20	0	2,990	0.00%
2020/11/11	5	29.50	14.1	29.52	29.25	-9.1	2,992	-0.30%
2020/11/10	1	28.95	3	28.73	28.70	-2	2,917	-0.07%
2020/11/09	2	28.13	11	28.50	28.55	-9	2,939	-0.31%
2020/11/06	2.1	28.04	5	28.07	27.75	-2.9	2,923	-0.10%
2020/11/05	3	27.78	11	28.02	28.05	-8	2,960	-0.27%
2020/11/04	32.5	28.55	13	28.22	27.80	19.5	2,961	0.66%
2020/11/03	0	0.00	4	27.09	27.00	-4	2,853	-0.14%
2020/11/02	3	26.60	0	0.00	26.30	3	3,004	0.10%
2020/10/30	9	26.88	3	26.72	26.65	6	3,059	0.20%
2020/10/29	5	27.19	12	27.11	27.10	-7	3,122	-0.22%
2020/10/28	2	28.03	0	0.00	27.75	2	3,165	0.06%
2020/10/27	0	0.00	5	28.30	28.40	-5	3,247	-0.15%
2020/10/26	0	0.00	8.1	28.63	28.60	-8.1	3,470	-0.23%
2020/10/23	11	28.56	15	28.55	28.30	-4	3,511	-0.11%
2020/10/22	14	28.16	5	28.42	27.95	9	3,713	0.24%
2020/10/21	9	28.11	3	28.13	28.10	6	3,872	0.15%
2020/10/20	1	27.70	1	28.00	28.00	0	4,470	0.00%
2020/10/19	3	27.75	1	27.70	27.70	2	4,968	0.04%
2020/10/16	4	28.14	2	27.80	27.70	2	5,300	0.04%
2020/10/15	1	28.45	1.1	28.40	28.40	-0.1	5,346	0.00%
2020/10/14	3	28.15	1	28.40	28.40	2	5,322	0.04%
2020/10/13	13	27.76	13	27.90	27.95	0	5,399	0.00%
2020/10/12	3	28.43	7	27.97	28.15	-4	5,532	-0.07%
2020/10/08	3	29.02	13	28.69	28.55	-10	5,550	-0.18%
2020/10/07	5	28.85	36	29.16	29.25	-31	5,704	-0.54%
2020/10/06	2	28.00	3	28.15	28.10	-1	5,743	-0.02%
2020/10/05	6	27.79	3	27.75	27.75	3	5,837	0.05%
2020/09/30	4	27.75	5	27.85	27.85	-1	6,018	-0.02%
2020/09/29	1	27.95	2	27.90	27.95	-1	6,104	-0.02%
2020/09/28	10	28.51	13	28.73	28.05	-3	6,320	-0.05%
2020/09/25	28	28.33	28	28.31	27.60	0	6,666	0.00%
2020/09/24	6	29.20	14	29.89	29.10	-8	6,729	-0.12%
2020/09/23	29	29.46	6	29.51	29.00	23	6,717	0.34%
2020/09/22	2	28.85	2	29.25	29.25	0	6,646	0.00%
2020/09/21	21	29.46	9	29.19	29.05	12	6,666	0.18%
2020/09/18	3	29.68	2	29.60	29.60	1	6,691	0.01%
2020/09/17	0	0.00	1	29.70	29.75	-1	6,696	-0.01%
2020/09/16	1	29.80	13	29.49	29.05	-12	6,691	-0.18%
2020/09/15	1	29.40	5	29.38	29.25	-4	6,686	-0.06%
2020/09/14	3	28.85	5	29.00	28.95	-2	6,764	-0.03%
2020/09/11	3	28.80	3	28.90	28.70	0	6,854	0.00%
2020/09/10	4	29.81	0	0.00	29.05	4	6,967	0.06%
2020/09/09	2	29.23	2	29.40	29.65	0	7,006	0.00%
2020/09/08	25	30.48	8	30.06	29.50	17	7,155	0.24%
2020/09/07	11	29.60	17	29.63	29.80	-6	7,168	-0.08%
2020/09/04	1	27.55	4	28.71	29.15	-3	7,323	-0.04%
2020/09/03	6	29.27	10	29.38	28.60	-4	7,366	-0.05%
2020/09/02	1	28.15	6.1	28.38	28.40	-5.1	7,384	-0.07%
2020/08/31	30	28.34	28	28.02	28.00	2	8,134	0.02%
2020/08/28	6	28.64	1	28.45	28.45	5	8,260	0.06%
2020/08/26	0	0.00	7.1	29.21	28.80	-7.1	8,438	-0.08%
2020/08/25	0	0.00	1	28.85	28.70	-1	8,506	-0.01%
2020/08/24	7	29.05	4	29.09	28.70	3	8,607	0.03%
2020/08/21	0	0.00	2	28.95	28.85	-2	8,879	-0.02%
2020/08/20	11	27.05	44	27.19	27.80	-33	8,956	-0.37%
2020/08/19	12	29.01	4	28.80	28.80	8	9,060	0.09%
2020/08/18	30	29.36	11	29.00	29.00	19	9,427	0.20%
2020/08/17	24	28.82	5	29.07	29.55	19	9,652	0.20%
2020/08/14	3	30.28	2	30.25	30.25	1	9,825	0.01%
2020/08/13	9	30.86	14	30.78	30.40	-5	10,056	-0.05%
2020/08/12	12	30.34	4	30.28	30.35	8	10,137	0.08%
2020/08/11	17	30.78	11	30.44	30.25	6	10,234	0.06%
2020/08/10	13	31.12	8	31.00	31.00	5	10,323	0.05%
2020/08/07	4	30.95	8	30.89	31.10	-4	10,536	-0.04%
2020/08/06	12	31.69	10	31.54	31.50	2	10,793	0.02%
2020/08/05	3	30.77	6	30.60	30.60	-3	11,409	-0.03%
2020/08/04	17	30.88	2	30.83	30.80	15	11,492	0.13%
2020/08/03	7	31.14	1	31.50	31.50	6	11,510	0.05%
2020/07/31	3	31.83	2	32.00	31.75	1	11,665	0.01%
2020/07/30	9	32.02	39	31.89	31.70	-30	11,690	-0.26%
2020/07/29	28	30.35	7	30.04	30.20	21	11,499	0.18%
2020/07/28	26	30.91	20	30.59	30.00	6	11,471	0.05%
2020/07/27	19	31.31	4	31.45	31.40	15	11,314	0.13%
2020/07/24	34	33.38	43	32.68	32.75	-9	11,213	-0.08%
2020/07/23	25	33.49	22	34.33	35.00	3	10,778	0.03%
2020/07/22	28	32.17	67	32.30	31.85	-39	10,416	-0.37%
2020/07/21	1	30.45	29	31.02	30.95	-28	10,113	-0.28%
2020/07/20	18	29.97	18	29.73	30.00	0	10,087	0.00%
2020/07/17	37	30.28	5	30.25	30.25	32	10,131	0.32%
2020/07/16	11	30.75	49.4	31.12	31.05	-38.4	10,196	-0.38%
2020/07/15	29	30.05	10	29.99	29.90	19	10,124	0.19%
2020/07/14	34	30.66	43	30.83	30.30	-9	10,164	-0.09%
2020/07/13	7	31.33	4	31.29	31.30	3	10,088	0.03%
2020/07/10	25	30.17	12	30.33	29.80	13	10,117	0.13%
2020/07/09	8	32.13	20	31.90	31.65	-12	10,050	-0.12%
2020/07/08	8	31.51	0	31.10	31.40	8	9,978	0.08%
2020/07/07	31	31.63	16	32.02	31.40	15	10,121	0.15%
2020/07/06	75	32.00	81	31.93	32.10	-6	10,105	-0.06%
2020/07/03	24	30.19	15.1	30.00	29.80	8.9	9,864	0.09%
2020/07/02	24	29.95	22	29.48	29.75	2	9,849	0.02%
2020/07/01	1	28.50	16	28.68	28.65	-15	9,776	-0.15%
2020/06/30	3	28.75	10	28.72	28.90	-7	9,780	-0.07%
2020/06/29	7	28.57	5	28.30	28.40	2	9,798	0.02%
2020/06/24	16	28.39	5	28.15	28.65	11	9,808	0.11%
2020/06/23	4	28.03	1	28.10	28.10	3	9,881	0.03%
2020/06/22	3	28.75	11	28.46	28.45	-8	9,929	-0.08%
2020/06/19	16	29.19	18	28.96	28.70	-2	10,037	-0.02%
2020/06/18	11	29.17	2	29.23	28.90	9	10,006	0.09%
2020/06/17	17	29.11	4	29.34	29.30	13	9,983	0.13%
2020/06/16	23	28.40	13	28.54	28.55	10	10,028	0.10%
2020/06/15	24	28.54	19	28.88	27.60	5	10,041	0.05%
2020/06/12	18	29.13	1	29.55	29.55	17	10,000	0.17%
2020/06/11	26	31.33	48	30.88	30.65	-22	10,028	-0.22%
2020/06/10	10	30.70	0	0.00	30.50	10	9,956	0.10%
2020/06/09	14	31.62	8	31.30	30.90	6	10,113	0.06%
2020/06/08	33	32.68	39	32.51	31.80	-6	10,273	-0.06%
2020/06/05	29	31.51	42	32.55	32.00	-13	10,301	-0.13%
2020/06/04	16	30.47	19	30.22	30.30	-3	10,400	-0.03%
2020/06/03	3	30.03	12	29.88	29.80	-9	10,470	-0.09%
2020/06/02	24	30.50	10	30.23	29.85	14	10,591	0.13%
2020/06/01	13	29.95	5	29.86	29.75	8	10,572	0.08%
2020/05/29	9	29.22	31	29.58	29.95	-22	10,673	-0.21%
2020/05/28	61	29.96	73	30.31	29.15	-12	10,925	-0.11%
2020/05/27	13	30.35	21	30.54	30.10	-8	11,098	-0.07%
2020/05/26	66	30.60	75	30.81	30.50	-9	11,339	-0.08%
2020/05/25	52	30.93	9	30.94	31.50	43	11,720	0.37%
2020/05/22	32	29.94	32	29.80	28.95	0	11,644	0.00%
2020/05/21	31	28.77	49	29.49	29.80	-18	11,789	-0.15%
2020/05/20	65	28.77	108	29.13	27.80	-43	11,720	-0.37%	大賣/
2020/05/19	58	28.22	49	26.79	28.90	9	11,521	0.08%
2020/05/18	7	26.97	34	26.88	26.30	-27	11,483	-0.24%
2020/05/15	38	28.10	27.1	28.16	28.10	10.9	11,530	0.09%
2020/05/14	87	29.58	70	28.23	27.90	17	11,462	0.15%
2020/05/13	72	29.48	56	29.55	29.60	16	11,216	0.14%
2020/05/12	172	28.81	203.1	29.11	29.30	-31.1	10,902	-0.29%	大買/大賣/
2020/05/11	1	26.90	29	27.15	27.30	-28	10,127	-0.28%
2020/05/08	1	24.30	26	24.49	24.85	-25	9,980	-0.25%
2020/05/07	47	25.55	33.9	25.79	25.15	13.1	9,875	0.13%
2020/05/06	22	24.65	50	25.09	24.75	-28	9,655	-0.29%
2020/05/05	4	24.20	2	24.10	24.10	2	9,526	0.02%
2020/05/04	60	24.10	54	23.98	24.10	6	9,483	0.06%
2020/04/30	5	24.63	4	24.83	24.55	1	9,434	0.01%
2020/04/29	70	24.32	6	24.75	24.60	64	9,345	0.68%
2020/04/28	21	25.15	16	25.42	24.90	5	9,237	0.05%
2020/04/27	31	24.70	9	24.57	24.50	22	9,071	0.24%
2020/04/24	1.7	23.26	5	23.28	23.05	-3.3	8,927	-0.04%
2020/04/23	2	23.20	0	0.00	23.00	2	8,887	0.02%
2020/04/22	2	22.55	3	22.30	23.15	-1	8,829	-0.01%
2020/04/21	21	23.05	16	23.06	22.40	5	8,748	0.06%
2020/04/20	3	24.52	4	24.53	24.50	-1	8,571	-0.01%
2020/04/17	2	24.30	25	25.29	24.80	-23	8,491	-0.27%
2020/04/16	24	24.97	6	24.93	24.70	18	8,385	0.21%
2020/04/15	25	25.53	13	25.65	24.30	12	8,257	0.15%
2020/04/14	10	24.52	9	24.31	24.15	1	8,095	0.01%
2020/04/13	18	24.76	67	24.99	24.00	-49	8,038	-0.61%
2020/04/10	93	24.76	64	24.26	24.90	29	7,923	0.37%
2020/04/09	75	23.91	38	24.08	23.30	37	7,686	0.48%
2020/04/08	10	23.37	45	24.13	24.45	-35	7,456	-0.47%
2020/04/07	35	21.51	76	21.30	22.25	-41	7,284	-0.56%
2020/04/06	16	20.09	3	20.00	20.25	13	7,163	0.18%
2020/04/01	23	19.94	12	19.95	19.90	11	7,120	0.15%
2020/03/31	1	20.65	2	20.03	20.00	-1	7,060	-0.01%
2020/03/30	3	20.15	0	0.00	20.20	3	7,008	0.04%
2020/03/27	58	20.92	33	20.95	20.20	25	6,963	0.36%
2020/03/26	8	20.01	13	20.27	20.90	-5	6,865	-0.07%
2020/03/25	61	19.79	105.1	20.03	20.20	-44.1	6,797	-0.65%	大賣/
2020/03/24	13	18.34	13	18.43	18.50	0	6,663	0.00%
2020/03/23	20	17.20	11	17.35	17.15	9	6,640	0.14%
2020/03/20	100	19.72	120	19.27	18.95	-20	6,653	-0.30%	大賣/
2020/03/19	26	18.99	11	19.92	18.95	15	6,479	0.23%
2020/03/18	28	22.21	11	21.88	21.05	17	6,401	0.27%
2020/03/17	27	23.55	17	22.95	23.35	10	6,262	0.16%
2020/03/16	28	24.36	69	25.48	23.25	-41	6,078	-0.67%
2020/03/13	59	24.98	34	24.48	25.80	25	5,908	0.42%
2020/03/12	23	27.41	65	27.74	26.20	-42	5,675	-0.74%
2020/03/11	99	29.57	22	29.36	28.40	77	5,424	1.42%
2020/03/10	178	30.22	120	30.04	30.60	58	5,075	1.14%	大買/大賣/
2020/03/09	6	28.53	15	28.68	28.20	-9	4,517	-0.20%
2020/03/06	38	29.61	11	29.53	28.20	27	4,295	0.63%
2020/03/05	6	29.68	7	29.81	29.40	-1	4,103	-0.02%
2020/03/04	11	30.01	20	29.91	29.80	-9	3,979	-0.23%
2020/03/03	29	29.58	124	29.63	29.80	-95	3,792	-2.51%	大賣/
2020/03/02	36	28.80	59.1	28.84	29.70	-23.1	3,420	-0.67%
2020/02/27	21	27.23	25	27.91	27.00	-4	2,946	-0.14%
2020/02/26	213	28.87	113	28.25	27.70	100	2,564	3.90%	大買/大賣/
2020/02/25	54	26.50	72	26.35	27.60	-18	1,970	-0.91%
2020/02/24	93	24.50	79.2	25.40	25.50	13.8	1,636	0.84%
2020/02/21	11	22.66	123.5	22.63	23.50	-112.5	1,230	-9.14%	大賣/鉅額交易
2020/02/20	65	21.50	25	21.96	21.40	40	998	4.01%
2020/02/19	21	21.77	43	22.10	21.90	-22	927	-2.37%
2020/02/18	52	20.68	27	21.36	21.60	25	793	3.15%
2020/02/17	2	19.63	20	20.11	20.45	-18	617	-2.91%
2020/02/13	0	18.05	0.1	18.05	18.05	0	534	-0.01%
2020/02/12	1	18.20	0	0.00	18.10	1	536	0.19%
2020/02/11	0	17.90	3	17.70	18.00	-3	531	-0.56%
2020/02/10	1	17.00	0	0.00	17.00	1	530	0.19%
2020/02/06	1	17.40	0	0.00	17.60	1	527	0.19%
2020/02/03	5	16.94	3	16.65	16.90	2	527	0.38%
2020/01/31	1	17.75	0	0.00	17.75	1	519	0.19%
2020/01/30	3	17.77	2	17.50	17.50	1	516	0.19%
2020/01/17	3	19.00	0	0.00	19.10	3	498	0.60%
2020/01/15	3	19.10	0	0.00	19.25	3	503	0.60%
2020/01/14	2	19.45	0	0.00	19.40	2	503	0.40%
2020/01/09	0	0.00	2	19.35	19.25	-2	500	-0.40%
2020/01/08	1	18.80	0	0.00	18.90	1	500	0.20%
2020/01/06	7	19.41	2	19.40	19.40	5	493	1.01%
2020/01/03	16	19.85	0	0.00	20.15	16	484	3.31%
2020/01/02	2	20.18	0	0.00	20.30	2	480	0.42%
2019/12/31	0	0.00	3	20.30	20.30	-3	477	-0.63%
2019/12/30	0	0.00	2	20.35	20.25	-2	480	-0.42%
2019/12/27	2	20.10	0	0.00	20.00	2	473	0.42%
2019/12/26	2	20.10	4	19.93	19.95	-2	473	-0.42%
2019/12/25	0	0.00	1	19.85	19.85	-1	477	-0.21%
2019/12/24	3	19.90	0	0.00	19.80	3	485	0.62%
2019/12/23	15	19.90	16	20.05	20.10	-1	488	-0.20%
2019/12/20	0	0.00	11	20.46	20.35	-11	486	-2.26%
2019/12/19	34	20.48	4	20.30	20.30	30	475	6.31%
2019/12/18	13	20.93	22	21.12	20.80	-9	469	-1.92%
2019/12/17	11	20.10	65	20.86	20.80	-54	431	-12.50%
2019/12/16	5	19.60	5	19.50	19.45	0	343	0.00%
2019/12/13	5	19.60	0	0.00	19.45	5	346	1.44%
2019/12/12	0	0.00	2	19.15	19.15	-2	351	-0.57%
2019/12/06	3	19.33	4	19.36	19.10	-1	345	-0.29%
2019/12/03	11	18.18	3	18.20	18.15	8	337	2.37%
2019/11/28	0	0.00	2	19.00	19.00	-2	378	-0.53%
2019/11/25	0	0.00	15	18.79	18.70	-15	397	-3.77%
2019/11/21	18	18.42	0	0.00	18.45	18	403	4.46%
2019/11/18	0	0.00	1	18.60	18.60	-1	423	-0.24%
2019/11/15	6.8	18.38	5	18.88	18.70	1.8	429	0.42%
2019/11/13	10	18.90	0	0.00	18.90	10	440	2.27%
2019/11/12	0	0.00	0.1	18.85	19.00	-0.1	453	-0.03%
2019/11/11	0	0.00	6	19.20	18.90	-6	459	-1.30%
2019/11/06	2	19.50	0	0.00	19.50	2	461	0.43%
2019/11/05	0	0.00	0.9	19.40	19.50	-0.9	471	-0.20%
2019/11/01	4	19.25	0	0.00	19.40	4	486	0.82%
2019/10/31	2	19.60	0	0.00	19.40	2	495	0.40%
2019/10/30	2	19.75	2	19.70	19.70	0	499	0.00%
2019/10/28	2	19.65	2	19.95	19.75	0	525	0.00%
2019/10/25	2	19.85	5	19.70	19.70	-3	541	-0.55%
2019/10/24	0	0.00	2	20.05	19.95	-2	607	-0.33%
2019/10/23	7	20.59	0	0.00	20.15	7	629	1.11%
2019/10/22	1	20.00	0	0.00	20.00	1	648	0.15%
2019/10/21	0	0.00	0.1	19.80	20.00	-0.1	667	-0.02%
2019/10/18	0	0.00	16	19.83	19.95	-16	669	-2.39%
2019/10/16	0	0.00	1	19.85	19.75	-1	677	-0.15%
2019/10/15	0	0.00	2	19.55	19.55	-2	687	-0.29%
2019/10/09	1	19.20	0	0.00	19.20	1	739	0.14%
2019/10/08	2	19.30	0	19.30	19.40	2	799	0.25%
2019/10/07	0	0.00	2	19.40	19.50	-2	807	-0.25%
2019/10/03	1	19.15	0	0.00	19.30	1	810	0.12%
2019/10/02	2	19.05	2	19.30	19.30	0	813	0.00%
2019/10/01	4	19.21	6.1	19.20	19.25	-2.1	826	-0.25%
2019/09/27	29	19.70	2	19.30	19.30	27	829	3.26%
2019/09/26	12	20.06	2	19.85	19.85	10	819	1.22%
2019/09/25	8	20.39	1.2	20.30	20.30	6.8	811	0.84%
2019/09/24	0	0.00	4	20.95	20.80	-4	808	-0.49%
2019/09/20	2	21.10	2	21.30	21.30	0	798	0.00%
2019/09/19	0	0.00	14	21.30	21.10	-14	790	-1.77%
2019/09/18	13	21.33	4	21.35	21.35	9	790	1.14%
2019/09/17	0	0.00	2	21.48	21.45	-2	810	-0.25%
2019/09/16	0	0.00	1.1	21.19	21.20	-1.1	797	-0.14%
2019/09/12	1	21.25	1.4	21.00	21.00	-0.4	799	-0.04%
2019/09/11	0	0.00	1	20.70	20.80	-1	812	-0.12%
2019/09/10	6	20.65	0	20.45	20.60	6	855	0.70%
2019/09/06	4	21.30	2	21.00	21.00	2	887	0.23%
2019/09/05	0	0.00	6	21.50	21.45	-6	878	-0.68%
2019/09/04	2	21.40	2	21.50	21.25	0	866	0.00%
2019/09/03	20	21.32	30	21.75	21.60	-10	861	-1.16%
2019/09/02	0	0.00	19	21.15	21.35	-19	831	-2.28%
2019/08/30	3	20.25	1	20.25	20.40	2	820	0.24%
2019/08/29	10	20.50	10	20.30	20.30	0	814	0.00%
2019/08/28	5	20.40	28	20.52	20.30	-23	810	-2.84%
2019/08/26	18	19.56	2	19.55	19.55	16	800	2.00%
2019/08/22	0	0.00	39	20.22	20.25	-39	789	-4.94%
2019/08/21	0	0.00	9	19.67	19.60	-9	776	-1.16%
2019/08/20	18	19.41	0	0.00	19.60	18	773	2.33%
2019/08/19	1	19.45	1	19.50	19.45	0	767	0.00%
2019/08/16	2	18.80	4.6	18.79	18.80	-2.6	762	-0.34%
2019/08/15	21	18.66	2	18.80	18.80	19	757	2.51%
2019/08/14	2	19.65	1	19.35	19.35	1	748	0.13%
2019/08/13	2	19.53	0	0.00	19.50	2	746	0.27%
2019/08/12	0	0.00	3	19.75	19.70	-3	752	-0.40%
2019/08/08	0	0.00	1	19.03	19.65	-1	755	-0.14%
2019/08/07	4	19.30	0	0.00	19.00	4	754	0.53%
2019/08/06	3	18.30	2	18.90	19.30	1	757	0.13%
2019/08/05	3	19.52	5	19.42	19.35	-2	763	-0.26%
2019/08/02	24	19.61	2	19.70	19.70	22	770	2.85%
2019/08/01	11	19.96	2	20.05	20.05	9	778	1.16%
2019/07/31	3	20.30	4	20.30	20.25	-1	784	-0.13%
2019/07/30	10	20.59	8	20.23	20.15	2	780	0.26%
2019/07/29	1	21.20	1	21.54	21.20	0	766	0.00%
2019/07/26	4	22.31	1	22.55	21.15	3	752	0.40%
2019/07/25	2	21.90	4	21.88	22.00	-2	688	-0.29%
2019/07/24	1	21.55	10	21.75	21.65	-9	669	-1.35%
2019/07/23	0	0.00	63	21.74	21.80	-63	650	-9.69%
2019/07/22	0	0.00	0.1	20.85	20.90	-0.1	637	-0.01%
2019/07/19	3	20.82	2	20.75	20.75	1	650	0.15%
2019/07/18	11	20.70	1	21.25	20.80	10	657	1.52%
2019/07/17	7	21.22	0	0.00	21.05	7	657	1.07%
2019/07/16	24	21.88	2	21.75	21.40	22	654	3.36%
2019/07/15	2	21.43	4	21.34	21.30	-2	637	-0.31%
2019/07/12	1	21.25	86	21.15	21.80	-85	638	-13.32%
2019/07/11	0	0.00	3	20.45	20.55	-3	611	-0.49%
2019/07/10	1	19.95	0	19.95	20.00	1	623	0.15%
2019/07/09	5	20.15	1	20.45	20.10	4	625	0.64%
2019/07/08	9	20.32	4	20.33	20.35	5	628	0.80%
2019/07/05	1	20.80	10	20.82	20.65	-9	632	-1.42%
2019/07/04	3	19.92	3	20.10	20.55	0	622	0.00%
2019/07/02	0	0.00	2	19.90	19.75	-2	657	-0.30%
2019/07/01	2.2	19.89	2	19.85	19.80	0.2	660	0.03%
2019/06/28	5	19.75	2	19.75	19.70	3	668	0.45%
2019/06/27	3	19.90	0	0.00	19.90	3	677	0.44%
2019/06/26	7	19.93	1	19.90	19.80	6	683	0.88%
2019/06/25	75	20.09	0	0.00	19.95	75	685	10.94%
2019/06/24	1	19.80	3	20.22	20.20	-2	680	-0.29%
2019/06/21	2	19.95	3	19.62	19.50	-1	657	-0.15%
2019/06/20	8	19.91	0	0.00	19.70	8	669	1.19%
2019/06/19	3	19.87	0	0.00	19.95	3	672	0.45%
2019/06/18	37	20.04	10	19.85	19.90	27	661	4.08%
2019/06/17	7	19.79	16.3	19.37	19.80	-9.3	631	-1.47%
2019/06/12	0	0.00	0	18.00	18.10	0	629	0.00%
2019/06/11	5	17.90	5	18.25	18.10	0	640	0.00%
2019/06/06	3	18.30	0	0.00	18.45	3	656	0.46%
2019/06/05	12	18.68	0	18.60	18.65	12	666	1.80%
2019/05/29	3	17.60	0	0.00	18.00	3	754	0.40%
2019/05/16	5	18.46	0	0.00	18.25	5	1,046	0.48%
2019/05/14	3	18.68	4	17.98	18.70	-1	1,211	-0.08%
2019/05/13	1	18.40	8	17.75	17.70	-7	1,234	-0.57%
2019/05/10	1	19.35	0	0.00	18.90	1	1,242	0.08%
2019/05/09	1	19.25	0	0.00	19.20	1	1,242	0.08%
2019/05/08	2	20.08	0	0.00	19.95	2	1,239	0.16%
2019/04/30	0	0.00	2	20.50	20.65	-2	1,316	-0.15%
2019/04/29	1	20.80	0	0.00	20.35	1	1,331	0.08%
2019/04/18	4	21.95	0	0.00	21.80	4	1,412	0.28%
2019/04/17	10	23.05	9.1	23.02	22.85	0.9	1,418	0.06%
2019/04/16	0	0.00	38	22.26	22.80	-38	1,388	-2.74%
2019/04/15	1	21.75	42	22.04	22.00	-41	1,379	-2.97%
2019/04/12	1	21.85	1	21.70	21.70	0	1,388	0.00%
2019/04/11	0	0.00	1	22.50	22.15	-1	1,388	-0.07%
2019/04/09	2	22.45	0	0.00	22.60	2	1,409	0.14%
2019/04/08	5	22.70	4	22.73	22.65	1	1,423	0.07%
2019/04/02	0	0.00	1	22.05	22.00	-1	1,461	-0.07%
2019/03/28	1	20.80	0	0.00	20.75	1	1,477	0.07%
2019/03/27	1	21.10	0	0.00	21.00	1	1,499	0.07%
2019/03/18	1	22.45	0	0.00	22.45	1	1,832	0.05%
2019/03/15	1	22.25	0	0.00	21.90	1	1,859	0.05%
2019/03/12	1	23.20	0	0.00	22.90	1	1,910	0.05%
2019/03/08	1	21.50	1	22.10	22.35	0	1,974	0.00%
2019/03/07	0	0.00	0	22.25	22.25	0	2,017	0.00%
2019/03/06	7	23.11	7	23.11	22.90	0	2,129	0.00%
2019/02/27	2	23.75	2	23.70	23.80	0	2,113	0.00%
2019/02/26	23	25.00	24	24.46	24.30	-1	2,108	-0.05%
2019/02/25	0	0.00	6	24.20	24.20	-6	2,049	-0.29%
2019/02/22	13	23.56	4	23.86	23.40	9	2,028	0.44%
2019/02/21	0	0.00	1	23.20	23.30	-1	1,988	-0.05%
2019/02/18	10	23.15	10	23.05	22.90	0	1,948	0.00%
2019/02/15	2	22.60	55	22.95	22.50	-53	1,911	-2.77%
2019/02/14	36	23.53	32	23.41	23.40	4	1,884	0.21%
2019/02/13	40	22.56	3	23.13	23.20	37	1,797	2.06%
2019/02/12	0	0.00	4	22.08	21.95	-4	1,723	-0.23%
2019/02/11	0	0.00	5	21.14	21.35	-5	1,691	-0.30%
2019/01/28	10	20.98	5	20.93	20.95	5	1,663	0.30%
2019/01/25	10	20.60	10	20.38	20.35	0	1,657	0.00%
2019/01/23	0	0.00	1.4	19.74	20.10	-1.4	1,658	-0.08%
2019/01/22	6	20.19	5	19.96	19.65	1	1,657	0.06%
2019/01/17	0	0.00	5	19.80	19.80	-5	1,618	-0.31%
2019/01/16	7	20.23	6	20.13	20.15	1	1,611	0.06%
2019/01/15	12	20.11	6	19.98	19.90	6	1,592	0.38%
2019/01/11	4	19.51	7	19.60	19.70	-3	1,529	-0.20%
2019/01/10	2	19.35	0	0.00	19.30	2	1,513	0.13%
2019/01/07	2	18.95	2	19.25	18.95	0	1,495	0.00%
2019/01/04	0	0.00	3	18.85	18.60	-3	1,496	-0.20%
2018/12/28	10	19.95	2	19.98	19.85	8	1,497	0.53%
2018/12/27	2	19.60	2	19.40	19.40	0	1,505	0.00%
2018/12/26	12	19.83	7	18.90	18.90	5	1,488	0.34%
2018/12/21	9	21.00	5	20.98	21.10	4	1,479	0.27%
2018/12/20	1	20.80	5	21.07	20.75	-4	1,456	-0.27%
2018/12/19	2	22.03	1	22.17	21.20	1	1,438	0.07%
2018/12/18	15	21.68	13	21.74	21.65	2	1,380	0.14%
2018/12/17	0	0.00	1	24.20	24.05	-1	1,226	-0.08%
2018/12/14	13	23.91	1	24.20	24.10	12	1,211	0.99%
2018/12/13	3	24.13	1	23.95	23.90	2	1,221	0.16%
2018/12/12	20	24.09	23	24.31	24.50	-3	1,205	-0.25%
2018/12/11	6	22.66	1	22.30	22.50	5	1,170	0.43%
2018/12/10	5	22.78	0	0.00	22.60	5	1,172	0.43%
2018/12/07	5	25.00	0	0.00	24.60	5	1,134	0.44%
2018/12/06	5	25.54	0	0.00	24.90	5	1,117	0.45%
2018/12/05	1	27.35	3	27.73	27.25	-2	1,092	-0.18%
2018/12/04	4	27.94	2	28.15	27.85	2	1,068	0.19%
2018/12/03	5	28.33	2	28.50	28.05	3	1,044	0.29%
2018/11/30	3	27.92	0	0.00	27.60	3	998	0.30%
2018/11/29	0	0.00	4	28.13	28.15	-4	936	-0.43%
2018/11/28	2	25.10	2	25.40	25.60	0	816	0.00%
2018/11/23	2	24.55	2	24.35	23.80	0	808	0.00%
2018/11/22	5	24.89	1	24.30	23.60	4	802	0.50%
2018/11/21	1	23.70	6	24.92	25.50	-5	789	-0.63%
2018/11/19	2	23.10	0	0.00	23.50	2	775	0.26%
2018/11/15	1	23.45	1	23.30	23.20	0	781	0.00%
2018/11/14	0	0.00	0	23.70	23.70	0	778	0.00%
2018/11/12	0	0.00	0.1	24.35	24.35	-0.1	806	-0.01%
2018/11/07	0	0.00	1	25.65	25.55	-1	858	-0.12%
2018/11/02	3	25.47	4	26.18	25.00	-1	896	-0.11%
2018/10/31	0	0.00	2	22.45	22.80	-2	860	-0.23%
2018/10/30	1	21.00	0	0.00	20.75	1	849	0.12%
2018/10/26	2	21.80	0	0.00	20.60	2	867	0.23%
2018/10/25	0	0.00	3	22.17	21.70	-3	860	-0.35%
2018/10/24	0	0.00	0	24.20	24.10	0	856	0.00%
2018/10/23	1	25.15	0	0.00	24.60	1	859	0.12%
2018/10/18	1	26.30	0	0.00	25.70	1	880	0.11%
2018/10/16	0	0.00	1	26.25	25.70	-1	918	-0.11%
2018/10/11	1	25.20	0	0.00	24.95	1	994	0.10%
2018/10/05	3	30.18	0	0.00	29.55	3	1,062	0.28%
2018/10/02	6	34.80	0	0.00	34.60	6	1,088	0.55%
2018/09/14	0	0.00	3	30.00	30.80	-3	1,410	-0.21%
2018/09/11	2	28.20	2	28.83	28.65	0	1,820	0.00%
2018/09/07	5	29.63	0	0.00	29.30	5	1,945	0.26%
2018/09/06	1	31.80	0	0.00	31.25	1	2,056	0.05%
2018/09/04	0	0.00	0	32.65	32.75	0	2,442	0.00%
2018/08/31	0	0.00	2	33.50	34.40	-2	2,748	-0.07%
2018/08/28	0	0.00	0	32.25	32.25	0	3,006	0.00%
2018/08/16	2	33.40	0	0.00	33.35	2	4,206	0.05%
2018/08/13	1	29.80	0	0.00	29.25	1	4,323	0.02%
2018/08/10	9	33.58	1	34.05	32.50	8	4,346	0.18%
2018/08/08	0	0.00	1	36.65	35.60	-1	4,459	-0.02%
2018/08/07	1	36.20	9	36.53	36.45	-8	4,471	-0.18%
2018/08/06	11	36.30	0	0.00	36.10	11	4,484	0.25%
2018/08/03	1	36.45	1	36.05	36.00	0	4,509	0.00%
2018/08/02	5	37.19	5	36.33	35.85	0	4,543	0.00%
2018/08/01	3	39.05	4	38.98	38.50	-1	4,591	-0.02%
2018/07/31	1	39.10	10	38.93	38.80	-9	4,624	-0.19%
2018/07/30	3	38.50	3	38.25	38.25	0	4,622	0.00%
2018/07/27	10	39.60	0	0.00	39.60	10	4,627	0.22%
2018/07/26	0	0.00	1	40.20	39.60	-1	4,631	-0.02%
2018/07/24	2	39.15	5	39.66	39.60	-3	4,617	-0.06%
2018/07/23	2	37.20	3	38.05	38.70	-1	4,601	-0.02%
2018/07/20	3	37.88	1	38.70	37.15	2	4,599	0.04%
2018/07/19	1	39.10	3.1	39.38	39.25	-2.1	4,587	-0.05%
2018/07/18	11	40.15	3	39.93	38.70	8	4,606	0.17%
2018/07/17	2	41.90	0	0.00	41.70	2	4,567	0.04%
2018/07/16	0	0.00	2	43.50	43.25	-2	4,556	-0.04%
2018/07/11	2	41.75	3	42.10	41.75	-1	4,553	-0.02%
2018/07/10	8	42.20	13	42.22	43.50	-5	4,556	-0.11%
2018/07/09	8	42.05	5	42.10	41.05	3	4,568	0.07%
2018/07/06	0	0.00	7	41.88	42.55	-7	4,628	-0.15%
2018/07/05	6	41.58	6	42.13	41.25	0	4,634	0.00%
2018/07/04	3	41.88	0	0.00	41.25	3	4,668	0.06%
2018/07/03	6	43.13	3	43.84	42.50	3	4,688	0.06%
2018/07/02	1	44.90	0	0.00	44.90	1	4,662	0.02%
2018/06/29	5	46.35	13.2	46.25	46.20	-8.2	4,639	-0.18%
2018/06/28	2	45.00	3	45.60	44.80	-1	4,594	-0.02%
2018/06/27	1	47.70	4	45.23	45.50	-3	4,532	-0.07%
2018/06/26	3	47.18	1	46.21	46.85	2	4,466	0.04%
2018/06/25	8	46.28	7	46.71	45.50	1	4,416	0.02%
2018/06/22	12	50.99	4	50.83	49.65	8	4,348	0.18%
2018/06/21	21	54.57	16	53.71	53.30	5	4,282	0.12%
2018/06/20	3	55.13	11	56.02	53.40	-8	4,167	-0.19%
2018/06/19	6	53.68	6	53.40	52.50	0	3,915	0.00%
2018/06/15	2	55.20	4	55.64	54.30	-2	3,859	-0.05%
2018/06/14	7	53.20	2	53.00	53.20	5	3,778	0.13%
2018/06/13	15	54.59	7	53.70	52.00	8	3,658	0.22%
2018/06/12	13	56.58	7	56.48	55.00	6	3,520	0.17%
2018/06/11	6	51.57	13	52.30	54.00	-7	3,266	-0.21%
2018/06/08	3	49.63	1	48.85	49.10	2	3,042	0.07%
2018/06/07	3	47.00	7	47.39	48.00	-4	2,945	-0.14%
2018/06/06	3	46.13	6	46.21	48.00	-3	2,862	-0.11%
2018/06/05	7	45.26	17	45.74	44.25	-10	2,771	-0.36%
2018/06/04	7	48.98	9	48.23	47.90	-2	2,666	-0.07%
2018/06/01	8	49.56	6	49.52	48.50	2	2,583	0.08%
2018/05/31	15.4	50.08	19.7	50.35	48.00	-4.3	2,415	-0.18%
2018/05/30	28	46.15	5	46.32	47.45	23	2,158	1.07%
2018/05/29	7	41.33	16	42.82	43.15	-9	1,874	-0.48%
2018/05/28	7	39.05	5	38.41	39.25	2	1,654	0.12%
2018/05/25	4	36.73	0	0.00	36.20	4	1,542	0.26%
2018/05/24	1	36.15	5	35.90	35.85	-4	1,495	-0.27%
2018/05/23	17	38.46	2	37.78	36.65	15	1,470	1.02%
2018/05/22	6	36.60	5	35.50	36.50	1	1,364	0.07%
2018/05/21	0	0.00	5	35.60	35.80	-5	1,338	-0.37%
2018/05/18	2	35.15	9	35.80	35.50	-7	1,321	-0.53%
2018/05/17	0	0.00	5	36.60	36.80	-5	1,274	-0.39%
2018/05/15	4	35.63	1	34.90	34.80	3	1,129	0.27%
2018/05/14	0	0.00	4	35.23	35.20	-4	1,118	-0.36%
2018/05/11	1	35.85	20	35.51	34.50	-19	1,099	-1.73%
2018/05/10	11	35.72	7	35.54	35.90	4	1,069	0.37%
2018/05/09	5	34.86	0	34.65	34.80	5	1,025	0.48%
2018/05/08	7	30.14	2.2	33.01	33.35	4.8	958	0.50%
2018/05/03	2	30.38	0	0.00	29.95	2	923	0.22%
2018/04/26	3	32.50	0	0.00	30.35	3	906	0.33%
2018/04/25	1	31.80	0	0.00	32.10	1	884	0.11%
2018/04/23	0	0.00	1	34.70	34.50	-1	821	-0.12%
2018/04/20	0	0.00	0.3	35.25	35.40	-0.3	808	-0.04%
2018/04/19	5	36.40	0	0.00	36.30	5	794	0.63%
2018/04/18	12	35.90	5	35.51	35.50	7	770	0.91%
2018/04/17	2	35.90	0.2	34.80	35.05	1.8	750	0.24%
2018/04/13	1	37.55	0	0.00	36.50	1	669	0.15%
2018/04/11	2.4	36.13	6	36.70	38.10	-3.6	536	-0.68%
2018/04/10	6	37.70	1	37.70	36.95	5	485	1.03%
2018/04/09	1	31.50	0	0.00	34.30	1	418	0.24%
2018/03/26	0	0.00	0.2	26.00	26.20	-0.2	322	-0.05%
2018/03/16	0	0.00	4	26.90	27.40	-4	319	-1.25%
2018/03/14	1	27.70	0	0.00	27.70	1	314	0.32%
2018/03/08	0	0.00	1	28.50	28.50	-1	302	-0.33%
2018/03/07	0	0.00	2	28.05	28.30	-2	300	-0.67%
2018/03/02	0	0.00	1	26.40	26.80	-1	257	-0.39%
2018/02/27	4	26.31	0.2	25.40	25.45	3.8	245	1.57%
2018/02/22	1	26.40	0	0.00	26.25	1	208	0.48%
2018/02/21	0	0.00	2	25.15	25.40	-2	193	-1.04%
2018/02/12	0	0.00	1	23.35	23.75	-1	184	-0.54%
2018/02/01	1	22.90	0	0.00	22.80	1	178	0.56%
2018/01/23	1	21.00	0	20.85	21.15	1	158	0.60%
2018/01/02	0	0.00	0.6	17.70	17.80	-0.6	205	-0.29%