飛宏 (2457)-元大-東泰券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736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

飛宏 (2457)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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	9	42.98	6	43.31	42.30	3	1,527	0.20%
2024/11/21	0	0.00	3	42.50	42.55	-3	1,505	-0.20%
2024/11/20	1	41.85	2	42.00	42.00	-1	1,463	-0.07%
2024/11/19	0	0.00	1	42.25	41.70	-1	1,451	-0.07%
2024/11/18	4	40.30	0	0.00	40.30	4	1,380	0.29%
2024/11/15	0	0.00	4	41.65	41.65	-4	1,367	-0.29%
2024/11/14	8	40.20	0	0.00	40.00	8	1,335	0.60%
2024/11/11	0	0.00	6	41.26	41.45	-6	1,313	-0.46%
2024/11/08	14	40.65	0	0.00	40.40	14	1,309	1.07%
2024/11/07	4.3	41.12	8	40.84	41.10	-3.7	1,306	-0.28%
2024/11/06	10	38.55	0	0.00	38.50	10	1,251	0.80%
2024/11/05	1	37.45	0	0.00	37.90	1	1,304	0.08%
2024/11/04	0	0.00	1	37.60	37.45	-1	1,397	-0.07%
2024/11/01	0	0.00	5	37.47	38.25	-5	1,433	-0.35%
2024/10/28	0.2	37.80	0.2	38.10	37.85	0	1,526	0.00%
2024/10/25	1	38.40	1	39.70	38.15	0	1,548	0.00%
2024/10/24	2	38.05	2	37.75	37.80	0	1,536	0.00%
2024/10/23	4	38.10	0	0.00	38.05	4	1,553	0.26%
2024/10/22	1.1	38.35	0	0.00	38.50	1.1	1,589	0.07%
2024/10/21	0	0.00	2.3	38.55	38.45	-2.3	1,633	-0.14%
2024/10/18	1	38.45	0	0.00	38.00	1	1,723	0.06%
2024/10/16	0	0.00	1	38.45	38.65	-1	1,780	-0.06%
2024/10/15	0.5	39.55	0	0.00	38.75	0.5	1,795	0.03%
2024/10/14	1	38.95	0	0.00	39.20	1	1,814	0.06%
2024/10/09	13	39.49	0	0.00	39.25	13	1,849	0.70%
2024/09/30	1	41.55	1	40.90	40.85	0	2,009	0.00%
2024/09/26	0	0.00	3	41.30	41.15	-3	2,052	-0.15%
2024/09/23	1	40.00	7	40.21	40.20	-6	2,044	-0.29%
2024/09/04	0	0.00	2	36.85	36.35	-2	2,315	-0.09%
2024/09/03	0.1	39.65	0	0.00	38.90	0.1	2,317	0.00%
2024/09/02	0	0.00	3	40.30	39.75	-3	2,356	-0.13%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/15	1	40.70	0	0.00	40.60	1	2,770	0.04%
2024/08/14	0	0.00	3	40.70	41.15	-3	2,776	-0.11%
2024/08/13	0	0.00	1.4	40.77	40.65	-1.4	2,765	-0.05%
2024/08/08	2	39.30	0	0.00	38.80	2	2,742	0.07%
2024/08/07	0	0.00	1	40.60	40.80	-1	2,744	-0.04%
2024/08/06	2	34.80	3	36.82	37.25	-1	2,791	-0.04%
2024/08/05	1	38.65	0	0.00	38.60	1	2,739	0.04%
2024/08/02	5	43.33	0	0.00	42.85	5	2,725	0.18%
2024/08/01	1	44.25	0	0.00	44.55	1	2,713	0.04%
2024/07/31	1	42.30	1	42.45	42.30	0	2,680	0.00%
2024/07/26	1	43.35	1	43.90	43.45	0	2,822	0.00%
2024/07/22	1	43.70	0	0.00	43.80	1	2,805	0.04%
2024/07/19	4.1	44.96	0	0.00	44.40	4.1	2,776	0.15%
2024/07/18	1	48.30	1	47.10	47.45	0	2,709	0.00%
2024/07/17	0	0.00	10	48.85	48.50	-10	2,690	-0.37%
2024/07/16	4	48.23	0	0.00	48.15	4	2,715	0.15%
2024/07/15	0.2	48.40	4.2	48.32	48.40	-4	2,765	-0.15%
2024/07/11	1	48.80	1	48.90	48.80	0	2,949	0.00%
2024/07/10	3	49.28	7	49.71	49.20	-4	2,986	-0.13%
2024/07/09	0	0.00	10	50.70	50.80	-10	2,964	-0.34%
2024/07/08	1	52.00	5	51.44	51.50	-4	3,045	-0.13%
2024/07/05	9	51.07	2.4	51.22	51.30	6.6	3,042	0.22%
2024/07/04	1	49.75	13	50.00	49.55	-12	2,981	-0.40%
2024/06/28	12	49.17	0	0.00	48.70	12	2,939	0.41%
2024/06/27	1	48.30	0	0.00	48.40	1	2,962	0.03%
2024/06/25	0.1	49.10	5	48.80	49.35	-4.9	2,962	-0.17%
2024/06/24	0.1	49.65	0	0.00	49.25	0.1	2,961	0.00%
2024/06/21	0	0.00	1	50.30	50.40	-1	2,974	-0.03%
2024/06/20	0.2	50.10	2	50.00	50.10	-1.8	2,980	-0.06%
2024/06/19	3	50.63	1	51.00	50.10	2	3,000	0.07%
2024/06/18	0.5	51.17	0	0.00	51.50	0.5	2,976	0.02%
2024/06/12	0	0.00	0.3	51.10	51.00	-0.3	2,984	-0.01%
2024/06/07	0	0.00	1	51.80	52.00	-1	3,002	-0.03%
2024/06/05	5.1	52.39	10	52.78	51.80	-4.9	2,983	-0.16%
2024/06/04	7.4	52.35	6	51.47	52.00	1.4	2,931	0.05%
2024/06/03	6	50.73	5	51.00	50.80	1	2,939	0.03%
2024/05/31	0	0.00	3	51.10	50.90	-3	2,980	-0.10%
2024/05/29	2	51.80	1	51.60	51.40	1	3,185	0.03%
2024/05/27	10	50.40	2	51.00	51.10	8	3,272	0.24%
2024/05/23	2	50.85	4	51.15	50.60	-2	3,409	-0.06%
2024/05/22	2	50.45	0	0.00	50.50	2	3,458	0.06%
2024/05/21	0	0.00	6	50.20	50.40	-6	3,522	-0.17%
2024/05/20	0	0.00	5	49.70	49.50	-5	3,587	-0.14%
2024/05/16	3	49.50	0	0.00	49.45	3	4,218	0.07%
2024/05/15	1	49.50	0	0.00	49.50	1	4,296	0.02%
2024/05/14	0	0.00	1	49.45	49.70	-1	4,321	-0.02%
2024/05/10	1.3	48.95	2	48.30	48.45	-0.7	4,334	-0.02%
2024/05/09	0.2	50.30	1	50.10	49.95	-0.8	4,257	-0.02%
2024/05/08	3	50.40	2	50.40	50.60	1	4,236	0.02%
2024/05/07	1	50.90	0	0.00	51.00	1	4,257	0.02%
2024/05/03	6	52.58	0	0.00	51.50	6	4,331	0.14%
2024/05/02	1	52.80	0	0.00	52.80	1	4,380	0.02%
2024/04/30	9	53.47	1	54.10	53.50	8	4,415	0.18%
2024/04/29	5.1	51.19	0	0.00	51.50	5.1	4,310	0.12%
2024/04/26	1	50.70	0	0.00	50.70	1	4,314	0.02%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	3	51.67	52.30	-3	4,349	-0.07%
2024/04/23	0	0.00	5	51.38	51.00	-5	4,409	-0.11%
2024/04/22	0	0.00	2	51.10	51.00	-2	4,457	-0.04%
2024/04/19	6	53.02	0	0.00	52.50	6	4,465	0.13%
2024/04/18	12	54.82	2	55.45	54.50	10	4,481	0.22%
2024/04/17	0.1	53.00	0	0.00	53.30	0.1	4,357	0.00%
2024/04/16	3.2	50.94	1	50.70	51.00	2.2	4,349	0.05%
2024/04/12	3.1	53.77	3	53.50	53.80	0.1	4,423	0.00%
2024/04/11	5.1	52.41	1	52.60	52.50	4.1	4,364	0.09%
2024/04/10	0	0.00	2	54.30	54.10	-2	4,349	-0.05%
2024/04/08	1	54.10	0	0.00	53.70	1	4,448	0.02%
2024/04/03	0	0.00	5	53.60	53.30	-5	4,456	-0.11%
2024/04/02	0.1	54.40	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	0	54.70	0	0.00	54.60	0	4,509	0.00%
2024/03/29	0	0.00	1.1	53.41	53.30	-1.1	4,529	-0.02%
2024/03/28	0.1	53.20	6	52.90	53.00	-5.9	4,526	-0.13%
2024/03/27	0.1	53.60	0	0.00	53.30	0.1	4,531	0.00%
2024/03/26	3.1	53.94	1	53.70	53.30	2.1	4,547	0.05%
2024/03/25	2	55.30	1	55.20	55.20	1	4,531	0.02%
2024/03/22	2	55.20	4	54.40	54.30	-2	4,573	-0.04%
2024/03/21	5	53.32	3	53.70	53.80	2	4,558	0.04%
2024/03/20	4.2	53.72	5	53.16	53.00	-0.8	4,653	-0.02%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	4	54.20	6	54.17	54.40	-2	4,682	-0.04%
2024/03/15	2	55.00	2.2	54.84	55.00	-0.2	4,699	0.00%
2024/03/14	1	55.10	1	55.10	55.20	0	4,778	0.00%
2024/03/13	3.1	56.11	3	55.13	55.00	0.1	4,833	0.00%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/11	9	56.32	1	56.60	56.30	8	4,964	0.16%
2024/03/08	5.1	56.69	6	56.45	55.90	-0.9	5,023	-0.02%
2024/03/07	4.8	58.90	3.2	59.12	58.00	1.6	5,013	0.03%
2024/03/06	1	60.10	2	60.30	60.10	-1	4,997	-0.02%
2024/03/05	3	60.07	0.3	60.12	60.00	2.7	5,096	0.05%
2024/03/04	1	61.00	2	61.90	60.60	-1	5,211	-0.02%
2024/03/01	6	60.38	2	60.50	60.30	4	5,228	0.08%
2024/02/29	5.2	61.38	3	61.03	61.30	2.2	5,690	0.04%
2024/02/27	3	60.77	1	59.80	60.20	2	6,506	0.03%
2024/02/26	9.1	61.34	5	61.24	61.20	4.1	6,952	0.06%
2024/02/23	1.2	59.84	4	60.38	59.70	-2.9	6,907	-0.04%
2024/02/22	5	61.56	0	61.30	61.30	5	6,865	0.07%
2024/02/21	3.7	61.72	1	61.80	61.50	2.7	6,858	0.04%
2024/02/20	6.3	61.97	21.2	61.92	61.80	-14.9	6,946	-0.22%
2024/02/19	19	62.09	48	62.08	62.30	-29	6,809	-0.43%
2024/02/16	0.1	57.50	2	57.90	58.70	-1.9	6,414	-0.03%
2024/02/15	2	55.90	1	56.10	56.20	1	6,380	0.02%
2024/02/05	1	55.80	0	0.00	56.10	1	6,399	0.02%
2024/02/02	0	0.00	2	57.75	57.00	-2	6,378	-0.03%
2024/02/01	3	56.50	7	57.11	57.20	-4	6,381	-0.06%
2024/01/31	2	57.05	0	0.00	57.00	2	6,377	0.03%
2024/01/29	0	0.00	13	58.37	58.80	-13	6,439	-0.20%
2024/01/26	1	57.40	0	0.00	56.90	1	6,422	0.02%
2024/01/25	5	58.28	0	0.00	58.00	5	6,482	0.08%
2024/01/24	2.1	58.41	1	58.40	58.60	1.1	6,668	0.02%
2024/01/23	5.1	57.86	1	57.60	57.30	4.1	6,673	0.06%
2024/01/22	2	56.80	2	56.70	57.00	0	6,658	0.00%
2024/01/19	1	56.50	1	56.70	56.50	0	6,715	0.00%
2024/01/18	1	55.00	0	0.00	56.00	1	6,766	0.01%
2024/01/17	7	56.81	0	0.00	55.30	7	6,908	0.10%
2024/01/16	1	58.80	2	57.55	57.60	-1	7,033	-0.01%
2024/01/15	1	58.30	7	58.04	58.30	-6	7,136	-0.08%
2024/01/12	1	56.40	8	58.00	56.90	-7	7,196	-0.10%
2024/01/11	0	0.00	1	55.80	57.10	-1	7,181	-0.01%
2024/01/10	1	55.10	4	55.30	55.00	-3	7,209	-0.04%
2024/01/09	3	57.10	0	0.00	56.50	3	7,231	0.04%
2024/01/08	5	59.96	1	59.20	58.90	4	7,202	0.06%
2024/01/05	1	58.10	0	0.00	58.30	1	7,144	0.01%
2024/01/04	1.1	58.43	2	58.30	57.60	-0.9	7,137	-0.01%
2024/01/03	3	58.53	0	0.00	58.80	3	7,155	0.04%
2024/01/02	2	60.20	1	59.61	59.30	1	7,150	0.01%
2023/12/29	0	58.80	1	58.70	58.90	-1	7,180	-0.01%
2023/12/28	1.3	58.96	1	59.00	59.00	0.3	7,194	0.00%
2023/12/27	1	59.00	33	59.39	58.40	-32	7,222	-0.44%
2023/12/26	23	58.01	3	58.83	59.00	20	7,298	0.27%
2023/12/25	2	57.20	0	0.00	57.00	2	7,276	0.03%
2023/12/22	0	0.00	1.1	56.44	56.40	-1.1	7,282	-0.02%
2023/12/21	2	56.90	1	56.70	56.60	1	7,287	0.01%
2023/12/20	1	57.70	1	57.30	57.80	0	7,299	0.00%
2023/12/19	0.9	57.40	0	0.00	57.30	0.9	7,311	0.01%
2023/12/18	2	59.05	0	0.00	59.00	2	7,300	0.03%
2023/12/15	2	59.35	0	0.00	59.10	2	7,317	0.03%
2023/12/13	33	58.78	0	0.00	58.30	33	7,219	0.46%
2023/12/12	1.1	59.93	1	59.20	59.00	0.1	7,208	0.00%
2023/12/11	16	59.75	0	0.00	59.60	16	7,208	0.22%
2023/12/08	2	60.45	1	59.90	61.00	1	7,155	0.01%
2023/12/07	35	60.94	5	61.10	60.50	30	7,155	0.42%
2023/12/06	22	62.31	8.8	61.74	61.60	13.2	7,150	0.18%
2023/12/05	2	61.55	3	61.50	62.80	-1	7,114	-0.01%
2023/12/04	5	62.20	1	61.90	61.80	4	7,125	0.06%
2023/12/01	6	62.25	14	62.40	62.50	-8	7,404	-0.11%
2023/11/30	22	62.96	8	63.95	62.20	14	7,390	0.19%
2023/11/29	16	63.27	9	63.87	63.50	7	7,352	0.10%
2023/11/28	23	62.87	5.1	62.98	62.80	17.9	7,299	0.25%
2023/11/27	33.1	63.77	35	64.43	62.90	-2	7,315	-0.03%
2023/11/24	43.1	63.62	33	63.81	63.20	10.1	6,905	0.15%
2023/11/22	5	57.48	1	57.70	57.50	4	5,689	0.07%
2023/11/21	3	56.97	2	57.30	57.20	1	5,725	0.02%
2023/11/20	12	57.25	12	57.03	56.70	0	5,793	0.00%
2023/11/17	11	57.35	60.4	57.56	56.20	-49.4	5,768	-0.86%
2023/11/16	9	55.96	6	55.38	56.40	3	5,691	0.05%
2023/11/15	6.1	55.10	6	54.92	54.60	0.1	5,899	0.00%
2023/11/14	0	0.00	2	54.40	54.80	-2	6,212	-0.03%
2023/11/10	0	52.90	0	0.00	52.50	0	6,380	0.00%
2023/11/08	5	54.70	6	54.35	54.20	-1	6,531	-0.02%
2023/11/07	1	54.10	0	0.00	54.20	1	6,689	0.01%
2023/11/06	39	54.81	26.3	54.92	54.90	12.8	6,783	0.19%
2023/11/03	1	53.60	2	53.40	53.30	-1	6,757	-0.01%
2023/11/02	3	52.77	2	52.40	52.80	1	6,792	0.01%
2023/11/01	7.5	52.04	4.2	51.96	51.80	3.3	6,790	0.05%
2023/10/31	5	53.76	16	53.13	52.50	-11	6,621	-0.17%
2023/10/30	1	55.70	1	55.10	54.60	0	6,706	0.00%
2023/10/27	2	57.45	2	56.10	55.40	0	6,836	0.00%
2023/10/26	3	57.70	2.3	57.75	57.00	0.7	6,903	0.01%
2023/10/25	25	58.02	23	59.07	59.10	2	6,979	0.03%
2023/10/24	10	55.98	10	55.37	56.80	0	6,897	0.00%
2023/10/23	1.3	54.46	1	54.00	53.60	0.3	6,906	0.00%
2023/10/20	1	54.61	0	0.00	55.00	1	6,885	0.01%
2023/10/19	1	56.44	0.2	57.10	56.10	0.9	7,039	0.01%
2023/10/18	2	58.30	5	59.04	57.70	-3	7,065	-0.04%
2023/10/17	1	58.50	0	0.00	60.60	1	7,114	0.01%
2023/10/16	0	59.90	0	0.00	58.70	0	7,238	0.00%
2023/10/06	0	0.00	0.3	61.40	61.60	-0.3	8,402	0.00%
2023/10/05	12.2	63.12	13	62.73	61.80	-0.8	8,712	-0.01%
2023/10/04	3	61.13	1	61.00	60.80	2	9,087	0.02%
2023/10/03	4	62.18	2	62.25	62.00	2	9,280	0.02%
2023/10/02	12	62.33	5.1	62.20	63.00	6.9	9,528	0.07%
2023/09/28	7	59.23	5	59.10	58.90	2	9,613	0.02%
2023/09/27	1	58.00	1	58.30	58.30	0	9,991	0.00%
2023/09/26	0	0.00	1.7	59.32	58.50	-1.7	10,168	-0.02%
2023/09/25	5	59.50	7	58.97	58.80	-2	10,308	-0.02%
2023/09/22	1	59.40	0	0.00	59.70	1	10,443	0.01%
2023/09/21	5	59.70	0	0.00	59.60	5	10,508	0.05%
2023/09/20	4	61.00	3	61.70	60.90	1	10,594	0.01%
2023/09/19	0	61.60	10	61.55	61.30	-10	10,873	-0.09%
2023/09/18	9	63.30	8	62.30	62.50	1	11,060	0.01%
2023/09/15	6	62.65	6	63.10	63.60	0	11,386	0.00%
2023/09/14	4	62.83	4	63.15	62.70	0	11,551	0.00%
2023/09/13	2.1	62.41	1	62.40	62.10	1.1	11,775	0.01%
2023/09/12	22.1	62.39	5	62.18	62.00	17.1	12,067	0.14%
2023/09/11	11	64.78	9	63.44	63.40	2	12,282	0.02%
2023/09/08	15	67.20	0	0.00	66.00	15	12,596	0.12%
2023/09/07	13	69.05	14.1	68.17	68.00	-1.1	13,011	-0.01%
2023/09/06	34.1	67.33	10	67.60	67.80	24.1	13,275	0.18%
2023/09/05	17	70.20	16	70.19	70.70	1	13,234	0.01%
2023/09/04	2	69.65	2	69.85	69.10	0	13,658	0.00%
2023/09/01	17.2	72.54	7	72.21	71.10	10.2	14,142	0.07%
2023/08/31	17.1	72.64	35	72.31	73.00	-17.9	14,509	-0.12%
2023/08/30	150	71.75	14	71.43	71.00	136	15,025	0.91%	大買/鉅額交易
2023/08/29	137	71.34	23	70.76	71.50	114	16,015	0.71%	大買/鉅額交易
2023/08/28	13	69.58	7	69.51	70.00	6	17,175	0.03%
2023/08/25	8	68.86	49	69.73	69.90	-41	18,143	-0.23%
2023/08/24	16	70.01	36	69.73	69.00	-20	18,544	-0.11%
2023/08/23	3	68.80	3	69.27	68.60	0	18,973	0.00%
2023/08/22	9	69.14	7	68.49	68.50	2	19,242	0.01%
2023/08/21	23	70.67	16	68.89	68.70	7	19,614	0.04%
2023/08/18	84	69.11	37.5	69.89	69.80	46.5	21,131	0.22%
2023/08/17	56	66.72	98	66.78	66.90	-42	21,030	-0.20%
2023/08/16	24.1	65.47	21	66.11	66.20	3.1	21,193	0.01%
2023/08/15	15	64.30	16	64.41	64.60	-1	21,721	0.00%
2023/08/14	1	61.40	1	62.80	62.10	0	22,208	0.00%
2023/08/11	42.1	63.39	42	62.83	63.50	0.1	22,801	0.00%
2023/08/10	48	62.02	50	62.05	61.60	-2	23,117	-0.01%
2023/08/09	6	63.62	3.1	63.93	63.50	2.9	23,717	0.01%
2023/08/08	0.3	64.20	0.5	64.28	64.40	-0.3	24,317	0.00%
2023/08/07	3.1	64.51	0.2	65.11	65.20	2.9	24,618	0.01%
2023/08/04	1	65.60	1	65.20	65.40	0	25,312	0.00%
2023/08/02	2	66.20	23	65.06	65.30	-21	25,743	-0.08%
2023/08/01	10	66.75	10	66.60	66.50	0	26,070	0.00%
2023/07/31	4.1	68.37	0	0.00	67.50	4.1	26,375	0.02%
2023/07/28	4	68.23	0	0.00	69.50	4	26,653	0.02%
2023/07/27	11	69.81	11	69.60	69.50	0	27,081	0.00%
2023/07/26	22	72.30	17	69.68	69.70	5	27,576	0.02%
2023/07/25	1	71.10	1.2	70.17	70.60	-0.2	27,814	0.00%
2023/07/24	28.1	70.68	7	71.10	70.00	21.1	28,006	0.08%
2023/07/21	15	72.43	12	73.15	73.60	3	28,207	0.01%
2023/07/20	22.1	73.23	14	72.96	73.20	8.1	29,256	0.03%
2023/07/19	9	75.06	17	74.64	72.50	-8	29,584	-0.03%
2023/07/18	5	75.56	10.2	75.33	74.00	-5.2	30,150	-0.02%
2023/07/17	55.2	76.28	48	77.00	76.70	7.2	30,543	0.02%
2023/07/14	20.5	73.90	22	72.90	72.60	-1.6	31,042	0.00%
2023/07/13	27.5	73.49	22.2	73.64	72.80	5.3	32,704	0.02%
2023/07/12	16	71.12	6	71.25	72.00	10	33,621	0.03%
2023/07/11	55.2	75.71	59	72.93	72.00	-3.9	34,256	-0.01%
2023/07/10	40	77.54	37	76.39	76.00	3	34,499	0.01%
2023/07/07	17.1	76.87	17	78.12	78.30	0.1	34,755	0.00%
2023/07/06	26.1	79.25	51	77.95	77.70	-24.9	35,037	-0.07%
2023/07/05	38.4	79.40	39	79.83	79.40	-0.6	35,753	0.00%
2023/07/04	21	79.44	12	77.61	77.60	9	35,789	0.03%
2023/07/03	2	78.80	1	79.70	78.80	1	35,870	0.00%
2023/06/30	3	76.27	3	77.73	78.00	0	36,476	0.00%
2023/06/29	0	0.00	2	75.65	75.50	-2	36,628	-0.01%
2023/06/28	36.1	76.62	34	75.43	75.30	2.1	36,905	0.01%
2023/06/27	11.2	77.18	16	77.71	75.60	-4.8	37,163	-0.01%
2023/06/26	10	79.72	44	79.66	79.30	-34	37,281	-0.09%
2023/06/21	66	80.66	140	79.80	81.80	-74	37,430	-0.20%	大賣/
2023/06/20	27	80.70	116	79.49	79.40	-89	37,547	-0.24%	大賣/
2023/06/19	40	79.76	28	80.65	80.80	12	38,426	0.03%
2023/06/16	6	80.57	3	80.53	79.10	3	39,863	0.01%
2023/06/15	15.5	79.82	5	79.80	79.00	10.5	40,410	0.03%
2023/06/14	35	81.68	30	80.48	80.30	5	41,215	0.01%
2023/06/13	62	81.11	39	81.22	82.30	23	41,842	0.05%
2023/06/12	34.7	79.49	29	78.76	78.50	5.7	42,435	0.01%
2023/06/09	16	80.51	13	79.49	79.00	3	43,618	0.01%
2023/06/08	16.1	79.79	34	80.28	78.90	-17.9	44,550	-0.04%
2023/06/07	47.3	82.98	34	82.21	81.50	13.3	45,822	0.03%
2023/06/06	21	83.65	17	83.14	82.60	4	46,949	0.01%
2023/06/05	52	85.55	49	86.01	85.70	3	47,549	0.01%
2023/06/02	67.2	82.99	72	83.59	83.40	-4.8	47,681	-0.01%
2023/06/01	49.3	79.72	69	79.98	81.90	-19.7	47,138	-0.04%
2023/05/31	63	77.79	59	77.83	78.40	4	46,628	0.01%
2023/05/30	53	77.42	51	76.97	76.60	2	45,748	0.00%
2023/05/29	21	75.73	33.3	76.88	76.40	-12.3	45,395	-0.03%
2023/05/26	23	74.26	22	74.07	73.70	1	45,058	0.00%
2023/05/25	34.3	74.89	31	74.63	74.50	3.3	44,998	0.01%
2023/05/24	91.3	77.56	120.1	77.46	75.80	-28.8	44,898	-0.06%	大賣/
2023/05/23	23	75.35	17	75.51	75.50	6	44,540	0.01%
2023/05/22	10	74.74	11	75.03	75.30	-1	44,960	0.00%
2023/05/19	35	75.29	12	75.52	73.20	23	44,786	0.05%
2023/05/18	23	75.89	35.1	75.84	75.80	-12.1	44,433	-0.03%
2023/05/17	61	75.25	57	75.07	74.10	4	43,886	0.01%
2023/05/16	38	73.78	19	73.99	74.40	19	43,212	0.04%
2023/05/15	46	74.17	42	73.18	72.70	4	42,738	0.01%
2023/05/12	38	71.48	46	71.38	73.20	-8	42,094	-0.02%
2023/05/11	9	69.41	8	69.70	68.90	1	41,514	0.00%
2023/05/10	21	68.69	18	68.84	70.00	3	41,156	0.01%
2023/05/09	35	74.10	34	71.90	71.70	1	40,450	0.00%
2023/05/08	29	73.18	46	73.03	73.80	-17	39,949	-0.04%
2023/05/05	39	72.57	31.1	71.76	71.20	7.9	39,498	0.02%
2023/05/04	17	76.04	23	75.04	74.00	-6	39,065	-0.02%
2023/05/03	59	75.82	45	76.34	76.00	14	38,702	0.04%
2023/05/02	27.1	75.24	24	75.48	76.50	3.1	38,138	0.01%
2023/04/28	20	73.06	8.4	73.47	73.50	11.6	37,572	0.03%
2023/04/27	33	71.78	26	71.80	71.90	7	37,132	0.02%
2023/04/26	46.1	71.91	39	71.91	71.90	7.1	36,803	0.02%
2023/04/25	63.4	72.64	70	71.98	72.70	-6.6	36,370	-0.02%
2023/04/24	7.1	72.76	26	72.87	73.30	-18.9	35,247	-0.05%
2023/04/21	28	74.17	29.1	73.03	72.50	-1.1	34,861	0.00%
2023/04/20	33	75.58	18	75.08	74.60	15	34,112	0.04%
2023/04/19	55	78.16	38.1	78.33	77.80	16.9	33,376	0.05%
2023/04/18	66	77.46	81	77.24	76.40	-15	32,320	-0.05%
2023/04/17	44	71.95	67.1	74.34	75.90	-23.1	30,534	-0.08%
2023/04/14	52.3	68.64	50	69.37	69.00	2.3	29,403	0.01%
2023/04/13	36	66.19	46	67.17	67.30	-10	28,431	-0.04%
2023/04/12	45	67.16	45	66.84	66.30	0	27,694	0.00%
2023/04/11	38	66.69	23	66.51	66.30	15	27,252	0.06%
2023/04/10	34	65.16	45	66.69	66.60	-11	26,706	-0.04%
2023/04/07	25.3	62.42	27	62.80	62.50	-1.7	25,805	-0.01%
2023/04/06	10	61.79	19	60.81	61.60	-9	25,429	-0.04%
2023/03/31	30	61.92	35	62.39	60.30	-5	25,221	-0.02%
2023/03/30	7	60.94	17	61.30	60.80	-10	24,733	-0.04%
2023/03/29	19	59.80	14	59.50	59.80	5	24,759	0.02%
2023/03/28	8	59.19	6	59.92	59.20	2	25,009	0.01%
2023/03/27	9	60.32	13	60.82	59.80	-4	24,753	-0.02%
2023/03/24	27	59.78	24	59.92	60.00	3	24,383	0.01%
2023/03/23	29.1	59.09	26	59.32	59.50	3.1	24,068	0.01%
2023/03/22	41.2	60.44	32	59.45	59.00	9.2	23,610	0.04%
2023/03/21	57.3	62.42	46	62.58	61.10	11.3	22,529	0.05%
2023/03/20	21	59.41	19	59.63	59.50	2	20,843	0.01%
2023/03/17	56	59.57	49	59.62	59.10	7	20,016	0.03%
2023/03/16	36	58.24	37	57.80	58.50	-1	18,949	-0.01%
2023/03/15	18	59.36	28	59.03	59.20	-10	18,059	-0.06%
2023/03/14	37.1	57.73	25	56.52	58.40	12.1	17,276	0.07%
2023/03/13	35	56.27	30	56.28	56.20	5	15,806	0.03%
2023/03/10	46	56.30	89.1	57.55	56.60	-43.1	14,616	-0.29%
2023/03/09	65.1	55.30	100	55.42	54.80	-34.9	13,026	-0.27%
2023/03/08	23	51.19	46	52.95	54.70	-23	11,630	-0.20%
2023/03/07	54	50.00	44.2	49.93	49.80	9.8	10,742	0.09%
2023/03/06	24	48.55	55	48.42	48.75	-31	10,455	-0.30%
2023/03/03	68	47.50	54	48.02	46.90	14	10,502	0.13%
2023/03/02	3	45.70	12	46.12	47.05	-9	10,050	-0.09%
2023/03/01	12	45.59	42	45.80	45.60	-30	9,884	-0.30%
2023/02/24	3	45.72	8	45.77	45.45	-5	9,774	-0.05%
2023/02/23	25	46.74	16	46.72	46.60	9	9,572	0.09%
2023/02/22	17	46.06	35.1	46.15	47.20	-18.1	9,388	-0.19%
2023/02/21	74	46.79	67.1	46.34	46.70	6.9	9,065	0.08%
2023/02/20	44	44.04	66.1	44.87	46.35	-22.1	7,673	-0.29%
2023/02/17	1	41.90	0	0.00	42.15	1	7,037	0.01%
2023/02/16	9	41.98	20.1	42.30	42.35	-11.1	6,955	-0.16%
2023/02/15	5	40.00	19	40.58	40.75	-14	6,725	-0.21%
2023/02/14	5	39.95	0	0.00	39.80	5	6,699	0.07%
2023/02/10	6	40.55	0	0.00	39.90	6	6,759	0.09%
2023/02/07	0	0.00	6	41.33	41.25	-6	6,645	-0.09%
2023/02/06	0	0.00	1	40.65	40.65	-1	6,589	-0.02%
2023/02/03	7	40.79	0	0.00	40.45	7	6,578	0.11%
2023/02/02	6	40.50	5	41.00	40.60	1	6,560	0.02%
2023/02/01	2	40.33	7	39.99	40.45	-5	6,540	-0.08%
2023/01/31	0	0.00	12	39.48	39.65	-12	6,526	-0.18%
2023/01/30	0	0.00	7	38.73	38.85	-7	6,526	-0.11%
2023/01/17	5	37.95	2	38.00	38.00	3	6,521	0.05%
2023/01/16	7	38.03	3	37.92	37.90	4	6,518	0.06%
2023/01/13	0	0.00	4	38.10	38.00	-4	6,533	-0.06%
2023/01/12	11	38.94	10	39.20	38.70	1	6,519	0.02%
2023/01/11	13	39.13	0	0.00	39.00	13	6,554	0.20%
2023/01/09	4	40.40	0	0.00	40.15	4	6,569	0.06%
2023/01/06	0	0.00	1	40.00	40.05	-1	6,595	-0.02%
2023/01/05	0	0.00	15	40.89	40.05	-15	6,654	-0.23%
2023/01/04	0	0.00	9	40.38	40.10	-9	6,663	-0.14%
2022/12/30	25	39.88	16	39.49	39.45	9	6,707	0.13%
2022/12/29	8	38.91	9	39.36	39.65	-1	6,837	-0.01%
2022/12/28	7	39.59	9	39.40	39.00	-2	6,845	-0.03%
2022/12/27	5	40.25	0	0.00	40.05	5	6,843	0.07%
2022/12/26	8	40.05	21	40.43	40.00	-13	6,852	-0.19%
2022/12/23	31	41.04	0	0.00	41.00	31	6,825	0.45%
2022/12/22	28	41.99	32	42.53	41.50	-4	6,795	-0.06%
2022/12/21	6	41.88	18.1	42.38	42.40	-12.1	6,585	-0.18%
2022/12/20	81	42.04	82	42.17	40.65	-1	6,274	-0.02%
2022/12/19	13	40.90	11	40.81	41.25	2	5,759	0.03%
2022/12/16	21	39.54	3	39.58	39.40	18	5,685	0.32%
2022/12/15	2	40.50	6	40.67	40.50	-4	5,680	-0.07%
2022/12/13	10	39.75	0	0.00	39.65	10	5,901	0.17%
2022/12/12	1	40.00	0	0.00	39.95	1	6,241	0.02%
2022/12/09	5	40.00	5	40.96	39.90	0	6,895	0.00%
2022/12/08	0	0.00	1	39.70	39.80	-1	6,969	-0.01%
2022/12/07	13	40.44	34	39.84	39.75	-21	6,967	-0.30%
2022/12/06	14	42.26	3	42.17	41.65	11	6,883	0.16%
2022/12/05	0	0.00	4	41.76	41.70	-4	6,639	-0.06%
2022/12/02	3	41.92	0	0.00	41.75	3	6,574	0.05%
2022/12/01	9	42.04	5	41.55	41.60	4	6,509	0.06%
2022/11/30	20	42.32	4	42.08	41.80	16	6,398	0.25%
2022/11/29	3.1	41.13	4	40.95	41.25	-0.9	6,186	-0.01%
2022/11/28	34	42.60	32.1	42.09	41.70	1.9	6,208	0.03%
2022/11/25	28	40.94	50.1	41.47	42.30	-22.1	5,779	-0.38%
2022/11/24	15	38.92	43	39.11	38.85	-28	5,224	-0.54%
2022/11/23	0	0.00	5	36.70	36.65	-5	4,905	-0.10%
2022/11/22	7	36.97	1	37.30	36.70	6	4,949	0.12%
2022/11/18	14	38.35	6	39.05	37.30	8	5,005	0.16%
2022/11/17	8	38.51	11	38.28	38.45	-3	4,945	-0.06%
2022/11/16	14	37.98	2	38.03	37.85	12	4,917	0.24%
2022/11/15	1	36.80	8	37.86	37.85	-7	4,921	-0.14%
2022/11/14	5	37.15	1	37.20	37.05	4	4,925	0.08%
2022/11/11	23	37.83	6	37.35	36.80	17	4,958	0.34%
2022/11/10	8	37.95	8	38.10	37.80	0	4,919	0.00%
2022/11/09	0	0.00	6	37.86	37.90	-6	4,957	-0.12%
2022/11/08	1	38.30	10	38.70	37.45	-9	4,996	-0.18%
2022/11/07	7	37.85	12	37.85	37.75	-5	4,977	-0.10%
2022/11/04	10	37.30	0	0.00	37.40	10	5,071	0.20%
2022/11/03	1	36.85	0	0.00	36.90	1	5,053	0.02%
2022/11/02	0	36.60	6	36.81	36.60	-6	5,083	-0.12%
2022/11/01	1	36.20	0	0.00	36.40	1	5,097	0.02%
2022/10/31	0	0.00	2	35.70	35.75	-2	5,187	-0.04%
2022/10/28	2	35.25	0	0.00	35.25	2	5,227	0.04%
2022/10/26	2	35.20	0	0.00	35.05	2	5,287	0.04%
2022/10/21	1	34.90	0	0.00	34.30	1	5,389	0.02%
2022/10/20	12	35.19	0	0.00	35.30	12	5,381	0.22%
2022/10/19	3	36.25	6	36.40	36.10	-3	5,391	-0.06%
2022/10/18	0	0.00	1	35.75	35.40	-1	5,368	-0.02%
2022/10/17	4	34.40	0	0.00	34.95	4	5,439	0.07%
2022/10/14	0.1	35.20	3	34.70	35.05	-2.9	5,487	-0.05%
2022/10/13	11.1	34.09	11	34.09	33.40	0.1	5,492	0.00%
2022/10/12	2.1	36.09	5	35.90	35.70	-2.9	5,461	-0.05%
2022/10/11	11	36.74	6	36.93	36.10	5	5,477	0.09%
2022/10/07	2	38.03	3	38.32	38.20	-1	5,656	-0.02%
2022/10/06	11	38.50	1	38.40	38.20	10	5,817	0.17%
2022/10/04	0	0.00	5	36.80	37.05	-5	5,697	-0.09%
2022/10/03	1	34.65	0	0.00	35.65	1	5,696	0.02%
2022/09/28	6	35.95	8	35.99	34.85	-2	5,833	-0.03%
2022/09/27	21	35.70	0	0.00	36.50	21	5,809	0.36%
2022/09/26	8	35.90	22	35.90	35.75	-14	5,831	-0.24%
2022/09/23	1	38.55	0	0.00	38.05	1	5,846	0.02%
2022/09/22	4	38.65	1	39.05	39.10	3	5,876	0.05%
2022/09/21	1	39.30	3	39.10	38.90	-2	5,857	-0.03%
2022/09/20	17.2	39.09	9	39.21	39.35	8.2	5,801	0.14%
2022/09/19	16	40.32	5	39.92	38.95	11	5,647	0.19%
2022/09/16	32	41.19	41	41.81	41.60	-9	5,366	-0.17%
2022/09/15	8.3	40.32	8	39.20	39.20	0.3	4,783	0.01%
2022/09/13	7	39.20	7	39.15	39.15	0	4,738	0.00%
2022/09/12	0	0.00	4	38.21	39.20	-4	4,743	-0.08%
2022/09/07	10	36.55	20	36.79	36.60	-10	4,787	-0.21%
2022/09/06	19	37.83	19	37.08	37.00	0	4,806	0.00%
2022/09/05	22	39.30	10	38.24	38.15	12	4,777	0.25%
2022/09/02	21	40.57	3	40.23	40.30	18	4,717	0.38%
2022/09/01	7	39.71	7	39.58	39.55	0	4,520	0.00%
2022/08/31	10	39.29	3	39.00	39.15	7	4,456	0.16%
2022/08/30	2	38.20	0	0.00	38.15	2	4,752	0.04%
2022/08/29	26	38.24	0	0.00	37.80	26	4,845	0.54%
2022/08/26	21	39.55	4	39.70	39.60	17	4,835	0.35%
2022/08/25	0	0.00	1	38.75	38.75	-1	4,848	-0.02%
2022/08/24	10	38.10	0	0.00	38.10	10	5,138	0.19%
2022/08/23	11	37.76	0	0.00	38.35	11	5,152	0.21%
2022/08/22	2	38.45	0	0.00	38.40	2	5,192	0.04%
2022/08/19	2	40.23	0	0.00	39.45	2	5,279	0.04%
2022/08/18	1	39.35	1	39.85	39.90	0	5,301	0.00%
2022/08/17	0	0.00	0	39.63	39.70	0	5,298	0.00%
2022/08/16	0	0.00	2	39.30	39.15	-2	5,267	-0.04%
2022/08/15	4	38.80	1	39.15	39.10	3	5,227	0.06%
2022/08/12	2	38.15	1	37.85	38.05	1	5,186	0.02%
2022/08/11	3	38.33	2	37.85	37.90	1	5,185	0.02%
2022/08/10	1	38.10	0	0.00	38.25	1	5,096	0.02%
2022/08/09	0	0.00	2	38.08	37.95	-2	5,102	-0.04%
2022/08/08	3	37.00	7	37.10	37.55	-4	5,119	-0.08%
2022/08/05	7	37.53	9	37.71	37.60	-2	5,162	-0.04%
2022/08/04	6	35.10	1.1	36.17	35.95	4.9	5,183	0.09%
2022/08/02	3	37.05	2	36.63	36.50	1	5,192	0.02%
2022/08/01	7	38.59	6	38.43	38.35	1	5,145	0.02%
2022/07/29	0	0.00	2	37.25	37.20	-2	5,100	-0.04%
2022/07/28	2	36.80	0	0.00	36.60	2	5,127	0.04%
2022/07/27	0	0.00	5	36.35	36.65	-5	5,139	-0.10%
2022/07/26	0.1	36.30	0	0.00	36.15	0.1	5,173	0.00%
2022/07/22	2	37.85	1	37.90	36.80	1	5,224	0.02%
2022/07/21	0	0.00	30	37.25	37.35	-30	5,315	-0.56%
2022/07/20	3	36.32	3	36.52	36.05	0	5,269	0.00%
2022/07/19	2	35.95	2	36.15	35.95	0	5,357	0.00%
2022/07/18	18	35.92	15	36.15	36.10	3	5,373	0.06%
2022/07/15	5	36.16	2	36.40	36.00	3	5,369	0.06%
2022/07/14	3	34.17	4	35.34	36.30	-1	5,204	-0.02%
2022/07/13	0	0.00	3	33.30	33.00	-3	5,084	-0.06%
2022/07/12	2	32.58	0	0.00	32.25	2	5,178	0.04%
2022/07/08	2	33.75	11	33.56	33.60	-9	5,283	-0.17%
2022/07/07	2	30.88	1	30.40	31.50	1	5,211	0.02%
2022/07/06	10	31.90	3	31.08	30.25	7	5,275	0.13%
2022/07/05	1	31.10	0	0.00	31.95	1	5,373	0.02%
2022/07/04	20	32.13	25	31.23	31.00	-5	5,410	-0.09%
2022/07/01	18	33.77	22	32.35	31.70	-4	5,539	-0.07%
2022/06/30	1	35.30	2	34.70	34.00	-1	5,642	-0.02%
2022/06/28	6	37.39	9	36.68	36.80	-3	5,901	-0.05%
2022/06/27	10	37.30	11	37.56	37.80	-1	6,692	-0.01%
2022/06/24	1	37.50	0	0.00	36.85	1	6,996	0.01%
2022/06/23	4	36.36	12	36.28	35.95	-8	7,501	-0.11%
2022/06/20	6	36.33	2	35.20	35.10	4	9,495	0.04%
2022/06/17	21	37.48	2	37.15	36.95	19	9,504	0.20%
2022/06/16	1	38.65	2	38.50	37.40	-1	9,509	-0.01%
2022/06/15	3	38.90	2	38.30	38.30	1	9,536	0.01%
2022/06/14	1	38.70	2	38.75	39.10	-1	9,575	-0.01%
2022/06/13	1	38.85	2	38.90	38.80	-1	9,597	-0.01%
2022/06/10	1	39.70	1	39.95	40.00	0	9,611	0.00%
2022/06/09	8	40.61	2	40.98	40.60	6	9,630	0.06%
2022/06/08	14	41.56	16	41.73	41.25	-2	9,651	-0.02%
2022/06/07	1	40.30	1	40.60	40.30	0	9,377	0.00%
2022/06/06	3	39.52	0	0.00	39.15	3	9,352	0.03%
2022/06/02	3	40.13	0	0.00	40.00	3	9,466	0.03%
2022/06/01	12	41.30	15	41.65	40.75	-3	9,549	-0.03%
2022/05/31	1	39.05	11	39.35	39.40	-10	9,420	-0.11%
2022/05/30	15	39.12	0.2	39.02	39.15	14.8	9,594	0.15%
2022/05/27	6	38.43	10	38.95	38.10	-4	9,640	-0.04%
2022/05/26	5	37.40	0	0.00	37.40	5	9,685	0.05%
2022/05/25	0	0.00	1	38.85	38.80	-1	9,758	-0.01%
2022/05/24	1	38.60	1	38.80	37.50	0	9,920	0.00%
2022/05/23	1	38.95	1	39.25	38.35	0	10,009	0.00%
2022/05/20	1	38.35	2	38.53	38.35	-1	10,206	-0.01%
2022/05/19	1	37.30	0	0.00	38.40	1	10,389	0.01%
2022/05/18	1	38.65	0	0.00	38.40	1	10,582	0.01%
2022/05/17	4	38.04	2	38.00	38.10	2	11,380	0.02%
2022/05/16	7	37.49	16	37.88	37.35	-9	11,789	-0.08%
2022/05/13	11	36.65	11	36.78	36.75	0	11,807	0.00%
2022/05/12	11.1	36.33	3	36.43	35.00	8.1	11,857	0.07%
2022/05/11	2	37.93	2	38.00	37.30	0	11,831	0.00%
2022/05/10	1	38.15	1	38.25	38.25	0	11,976	0.00%
2022/05/09	1	38.75	1	39.05	38.60	0	12,027	0.00%
2022/05/06	2	39.58	1	39.80	39.85	1	12,155	0.01%
2022/05/05	5	41.63	3	41.53	41.00	2	12,278	0.02%
2022/05/04	2	40.15	3	40.47	40.55	-1	12,324	-0.01%
2022/05/03	2	39.50	7	39.42	39.70	-5	12,455	-0.04%
2022/04/29	1	39.25	0	0.00	39.00	1	12,634	0.01%
2022/04/28	11	38.63	11	38.70	38.70	0	12,814	0.00%
2022/04/27	7	38.52	4	38.53	38.65	3	12,841	0.02%
2022/04/26	2	41.20	5	40.93	40.70	-3	12,772	-0.02%
2022/04/25	12	41.05	8	41.17	40.95	4	12,852	0.03%
2022/04/22	1	42.85	2.1	43.15	43.25	-1.1	12,957	-0.01%
2022/04/21	0	0.00	4	43.45	43.60	-4	13,093	-0.03%
2022/04/20	0	0.00	1	42.95	42.95	-1	13,319	-0.01%
2022/04/19	11.1	42.98	9	42.05	42.05	2.1	13,467	0.02%
2022/04/18	7	42.86	1	42.70	42.35	6	13,793	0.04%
2022/04/15	9	44.05	0	0.00	43.80	9	13,993	0.06%
2022/04/14	5.2	45.25	4	45.25	45.10	1.2	14,415	0.01%
2022/04/13	2	44.60	1	44.65	44.50	1	14,620	0.01%
2022/04/12	3	43.65	3	44.17	44.20	0	14,967	0.00%
2022/04/11	5	44.35	9	44.07	44.00	-4	15,448	-0.03%
2022/04/08	19	46.00	2.1	45.81	45.75	16.9	15,823	0.11%
2022/04/07	12	46.30	2	46.88	45.20	10	16,675	0.06%
2022/04/06	30	47.40	32	47.40	47.15	-2	16,890	-0.01%
2022/04/01	16	46.36	17	46.45	46.10	-1	17,214	-0.01%
2022/03/31	11	48.06	30	47.52	46.80	-19	18,222	-0.10%
2022/03/30	31	48.34	28.2	49.00	48.25	2.8	19,103	0.01%
2022/03/29	11	47.67	16	47.58	46.95	-5	21,757	-0.02%
2022/03/28	45	47.94	17	48.36	47.60	28	22,374	0.13%
2022/03/25	32	47.53	39.1	47.44	47.65	-7.1	22,255	-0.03%
2022/03/24	40	46.82	29.2	47.27	45.90	10.8	21,832	0.05%
2022/03/23	21	44.72	23.4	44.63	45.75	-2.4	21,678	-0.01%
2022/03/22	2	43.15	3.1	43.00	43.00	-1.1	22,935	0.00%
2022/03/18	4	43.05	2	43.10	43.30	2	25,021	0.01%
2022/03/17	0	0.00	5	42.65	42.55	-5	25,932	-0.02%
2022/03/16	1.1	42.33	0	0.00	41.40	1.1	26,305	0.00%
2022/03/15	1	42.00	0	0.00	41.90	1	26,355	0.00%
2022/03/11	3	42.22	2	42.03	42.10	1	27,074	0.00%
2022/03/10	3	43.37	3	44.45	43.35	0	27,079	0.00%
2022/03/09	2	42.37	0	0.00	42.65	2	27,036	0.01%
2022/03/08	3.1	42.02	7	42.00	41.75	-3.9	27,012	-0.01%
2022/03/07	7.1	43.79	0	0.00	43.00	7.1	26,897	0.03%
2022/03/04	6	46.26	0	0.00	45.50	6	26,779	0.02%
2022/03/03	0	0.00	5	46.93	46.55	-5	26,680	-0.02%
2022/03/01	38	46.72	47	46.69	46.85	-9	26,662	-0.03%
2022/02/25	8	45.15	12	45.42	44.80	-4	26,695	-0.01%
2022/02/24	10.1	44.83	2	46.00	44.05	8.1	26,666	0.03%
2022/02/23	20	46.29	17	46.66	46.50	3	26,540	0.01%
2022/02/22	8	46.34	15	46.37	45.40	-7	26,548	-0.03%
2022/02/21	19	47.80	6	48.41	47.75	13	26,443	0.05%
2022/02/18	15	47.14	16	46.64	47.95	-1	26,335	0.00%
2022/02/17	54	47.87	45	48.06	46.70	9	26,355	0.03%
2022/02/16	8	47.01	43	46.41	48.15	-35	25,774	-0.14%
2022/02/15	2	44.00	0	0.00	43.80	2	25,474	0.01%
2022/02/14	6.2	43.76	1	43.75	43.50	5.2	25,529	0.02%
2022/02/11	2	44.80	0	0.00	45.70	2	25,612	0.01%
2022/02/10	9	45.61	2	45.85	45.20	7	25,949	0.03%
2022/02/09	0	45.70	2.1	45.48	45.20	-2.1	25,870	-0.01%
2022/02/08	2	45.25	37	43.90	44.95	-35	25,855	-0.14%
2022/02/07	1	43.10	90	42.52	43.90	-89	25,760	-0.35%
2022/01/26	0	0.00	10	40.90	41.60	-10	25,716	-0.04%
2022/01/25	32.4	41.36	0	0.00	40.80	32.4	26,178	0.12%
2022/01/24	12	42.89	30	41.82	42.80	-18	26,203	-0.07%
2022/01/21	64.2	43.23	0	0.00	42.55	64.2	26,324	0.24%
2022/01/19	1	45.00	0	0.00	44.80	1	27,174	0.00%
2022/01/18	26.1	45.56	0	0.00	44.80	26.1	27,675	0.09%
2022/01/17	3.1	45.63	4.1	46.03	45.60	-1.1	27,640	0.00%
2022/01/14	2	44.28	22	45.26	44.15	-20	27,650	-0.07%
2022/01/13	26.3	44.89	15.1	45.27	45.65	11.2	27,830	0.04%
2022/01/12	3.1	46.33	2	46.83	46.00	1.1	28,004	0.00%
2022/01/11	69.1	47.07	42	46.37	46.50	27.1	27,968	0.10%
2022/01/10	50	48.83	19	48.87	48.70	31	27,612	0.11%
2022/01/07	30.2	48.34	27	48.42	47.75	3.2	27,341	0.01%
2022/01/06	5	50.29	4	49.94	49.60	1	26,889	0.00%
2022/01/05	15	51.45	16.1	51.22	50.40	-1.1	26,623	0.00%
2022/01/04	19	51.00	21	51.59	52.10	-2	26,245	-0.01%
2022/01/03	96.1	50.97	37	50.72	50.70	59.1	25,790	0.23%
2021/12/30	46	51.32	82	51.09	50.30	-36	25,335	-0.14%
2021/12/29	9	51.10	16	50.64	50.60	-7	24,493	-0.03%
2021/12/28	28.1	50.18	10	50.34	50.00	18.1	24,195	0.07%
2021/12/27	48.1	50.83	61.5	51.03	51.70	-13.5	23,728	-0.06%
2021/12/24	46	50.16	53	50.35	49.40	-7	22,652	-0.03%
2021/12/23	155.2	49.27	132.2	49.95	49.90	23	21,538	0.11%	大買/大賣/
2021/12/22	39	45.12	71	46.40	47.35	-32	18,101	-0.18%
2021/12/21	5	43.16	7	43.34	43.05	-2	17,170	-0.01%
2021/12/20	12	45.17	14	44.92	45.15	-2	16,748	-0.01%
2021/12/17	19	45.66	16	45.35	45.40	3	16,239	0.02%
2021/12/16	56.2	46.18	60	46.15	46.25	-3.8	15,573	-0.02%
2021/12/15	66	42.89	71.3	43.19	43.80	-5.3	13,999	-0.04%
2021/12/14	47.2	40.51	32	40.57	40.80	15.2	12,584	0.12%
2021/12/13	5	41.89	38	41.15	42.25	-33	11,852	-0.28%
2021/12/10	17.3	39.27	17	40.17	38.45	0.3	10,891	0.00%
2021/12/09	5	38.30	9	38.89	38.30	-4	10,460	-0.04%
2021/12/08	21.1	39.01	16	38.95	38.20	5.1	10,373	0.05%
2021/12/07	15	38.65	11	38.89	39.10	4	10,132	0.04%
2021/12/06	1	36.95	10	36.84	37.20	-9	9,605	-0.09%
2021/12/03	5	36.05	0	0.00	36.20	5	9,602	0.05%
2021/12/02	3	35.85	0	0.00	35.65	3	9,638	0.03%
2021/11/30	1	35.90	1	36.25	36.25	0	9,693	0.00%
2021/11/26	2	36.25	0	0.00	35.75	2	9,817	0.02%
2021/11/25	24	37.66	24	37.23	37.10	0	9,738	0.00%
2021/11/24	14	37.34	4	37.76	38.05	10	9,614	0.10%
2021/11/23	2	37.33	3	37.25	36.85	-1	9,542	-0.01%
2021/11/22	3	37.55	2	37.80	37.70	1	9,567	0.01%
2021/11/19	15	37.31	14	37.39	37.35	1	9,684	0.01%
2021/11/18	2	37.80	9	38.03	37.55	-7	9,701	-0.07%
2021/11/17	1	37.55	0	0.00	37.15	1	9,687	0.01%
2021/11/16	8	37.63	28	37.89	37.30	-20	9,737	-0.21%
2021/11/15	11	38.06	39	38.30	38.40	-28	9,596	-0.29%
2021/11/12	7	37.35	1	38.00	37.20	6	9,510	0.06%
2021/11/11	4	37.14	24.6	37.45	36.55	-20.6	9,519	-0.22%
2021/11/10	3	37.83	27	37.88	37.30	-24	9,529	-0.25%
2021/11/09	38	37.17	19	37.38	37.70	19	9,481	0.20%
2021/11/08	14	34.92	2	35.60	35.50	12	9,209	0.13%
2021/11/05	25	34.79	14	34.61	34.40	11	9,380	0.12%
2021/11/04	3	35.55	6	35.43	35.25	-3	9,424	-0.03%
2021/11/03	3	35.80	4	35.60	35.20	-1	9,455	-0.01%
2021/11/02	12	38.04	50	38.27	35.45	-38	9,494	-0.40%
2021/11/01	11	37.42	7	36.97	36.80	4	9,020	0.04%
2021/10/29	28	36.94	24	37.09	36.80	4	8,881	0.05%
2021/10/28	42	36.83	6	37.10	36.30	36	8,571	0.42%
2021/10/27	48	37.14	32	36.54	36.30	16	8,202	0.20%
2021/10/26	20	36.61	25	35.86	37.25	-5	7,558	-0.07%
2021/10/25	6	34.13	22	34.39	33.90	-16	7,035	-0.23%
2021/10/22	21	35.12	20	35.16	34.80	1	7,167	0.01%
2021/10/21	6	35.09	7	34.99	35.30	-1	7,157	-0.01%
2021/10/20	14	34.63	12	34.80	35.30	2	7,123	0.03%
2021/10/19	7	33.29	5	33.18	33.00	2	6,882	0.03%
2021/10/18	1	31.70	19	31.86	32.20	-18	6,882	-0.26%
2021/10/15	3	31.05	16	31.61	31.85	-13	7,015	-0.19%
2021/10/14	0	0.00	5	30.00	30.85	-5	7,241	-0.07%
2021/10/13	2	30.05	0	0.00	29.90	2	7,365	0.03%
2021/10/12	2	30.75	0	0.00	30.75	2	7,493	0.03%
2021/10/08	16	32.00	7	31.55	31.30	9	7,645	0.12%
2021/10/07	6	31.32	4	31.25	31.65	2	7,809	0.03%
2021/10/06	8	30.60	10	31.32	30.55	-2	8,574	-0.02%
2021/10/05	4	29.59	27	30.41	30.60	-23	9,372	-0.25%
2021/10/04	4	29.90	10	29.15	29.00	-6	9,871	-0.06%
2021/10/01	6	31.04	5	30.50	30.45	1	10,423	0.01%
2021/09/29	11	31.44	4	31.75	31.30	7	11,934	0.06%
2021/09/28	11	32.60	5	33.67	32.35	6	12,399	0.05%
2021/09/27	0	0.00	5	33.51	33.25	-5	12,598	-0.04%
2021/09/24	0	0.00	9	32.59	32.70	-9	12,832	-0.07%
2021/09/23	11	32.74	11	33.20	32.05	0	13,219	0.00%
2021/09/22	4	31.45	0	0.00	31.50	4	13,700	0.03%
2021/09/16	4	33.03	2	33.15	32.65	2	15,957	0.01%
2021/09/09	0	0.00	6	32.70	33.00	-6	17,150	-0.03%
2021/09/08	13	32.38	6	32.42	32.05	7	17,334	0.04%
2021/09/07	9	33.11	9	33.28	33.45	0	17,836	0.00%
2021/09/06	22	33.97	5	34.21	33.45	17	18,298	0.09%
2021/09/03	32	34.92	21	35.10	34.90	11	18,328	0.06%
2021/09/02	22	34.96	18	35.34	34.45	4	18,386	0.02%
2021/09/01	3	36.30	13	36.09	35.80	-10	18,456	-0.05%
2021/08/31	9	35.75	10	36.09	35.95	-1	18,438	-0.01%
2021/08/30	0	0.00	8	36.38	35.90	-8	18,637	-0.04%
2021/08/27	11	35.85	1	37.00	35.65	10	18,817	0.05%
2021/08/26	5	35.97	5	36.39	36.85	0	19,040	0.00%
2021/08/25	2	35.75	16	35.94	36.10	-14	19,122	-0.07%
2021/08/24	9	35.01	7	35.16	34.25	2	19,301	0.01%
2021/08/23	5	34.65	6	34.74	34.90	-1	19,627	-0.01%
2021/08/20	2	33.98	10	33.65	34.05	-8	19,925	-0.04%
2021/08/19	4	33.48	2	33.88	32.50	2	20,009	0.01%
2021/08/18	16	32.73	18	31.21	34.45	-2	20,301	-0.01%
2021/08/17	29	33.91	0	0.00	31.80	29	20,427	0.14%
2021/08/16	8	34.78	0	0.00	34.10	8	20,432	0.04%
2021/08/13	14	36.89	32	37.80	35.80	-18	20,452	-0.09%
2021/08/12	16	38.14	11	38.30	38.25	5	20,523	0.02%
2021/08/11	13	38.22	7.2	39.00	38.95	5.8	20,594	0.03%
2021/08/10	13	37.73	13	37.59	37.65	0	20,667	0.00%
2021/08/09	3	37.25	1	37.80	37.05	2	20,854	0.01%
2021/08/06	2	38.45	1.2	37.87	37.60	0.8	21,081	0.00%
2021/08/05	7	36.73	1	37.05	36.60	6	21,273	0.03%
2021/08/04	0	0.00	2	37.93	37.45	-2	21,764	-0.01%
2021/08/03	0	0.00	2	37.90	37.65	-2	22,054	-0.01%
2021/08/02	8	37.77	6	37.89	38.00	2	22,273	0.01%
2021/07/30	5	38.26	25	38.54	37.90	-20	22,477	-0.09%
2021/07/29	17	38.50	7	38.25	38.40	10	22,689	0.04%
2021/07/28	13	38.00	12.2	38.56	38.10	0.8	22,900	0.00%
2021/07/27	43	41.12	35	40.41	39.65	8	23,195	0.03%
2021/07/26	30	41.47	29	41.52	41.60	1	23,492	0.00%
2021/07/23	32	40.05	24.3	39.97	40.05	7.8	24,314	0.03%
2021/07/22	4	38.93	13.2	39.08	38.90	-9.2	24,927	-0.04%
2021/07/21	22	38.44	12.2	38.94	37.75	9.8	25,844	0.04%
2021/07/20	18	38.41	34.5	38.90	37.75	-16.5	25,772	-0.06%
2021/07/19	2	40.15	5	40.25	39.80	-3	25,664	-0.01%
2021/07/16	12	41.06	23	41.13	40.50	-11	25,559	-0.04%
2021/07/15	10	40.97	13.1	40.78	40.90	-3.1	25,443	-0.01%
2021/07/14	23	40.89	19	41.10	40.45	4	25,327	0.02%
2021/07/13	23	43.36	32	43.38	41.35	-9	25,095	-0.04%
2021/07/12	60	42.68	21	43.33	43.15	39	24,316	0.16%
2021/07/09	18.1	42.30	31	42.37	41.20	-12.9	23,498	-0.06%
2021/07/08	78	41.73	85.3	41.87	42.40	-7.3	22,982	-0.03%
2021/07/07	54	41.28	58	41.23	40.80	-4	22,452	-0.02%
2021/07/06	13	41.88	13	42.67	43.00	0	21,586	0.00%
2021/07/05	35	39.13	60	39.48	39.10	-25	21,259	-0.12%
2021/07/02	7	37.65	10	37.67	37.60	-3	21,926	-0.01%
2021/07/01	17.1	37.50	8	37.71	36.90	9.1	21,974	0.04%
2021/06/30	8	38.38	11	38.35	38.15	-3	21,976	-0.01%
2021/06/29	45.4	38.93	27	38.71	37.25	18.4	21,852	0.08%
2021/06/28	122.3	39.98	70	40.54	39.75	52.3	21,547	0.24%	大買/
2021/06/25	17	37.31	41	38.53	39.80	-24	20,099	-0.12%
2021/06/24	20	36.67	22	36.19	36.20	-2	19,674	-0.01%
2021/06/23	29	35.44	1	35.80	35.80	28	19,435	0.14%
2021/06/22	20	34.28	57	33.66	33.40	-37	19,356	-0.19%
2021/06/21	20	34.97	16	34.09	34.05	4	19,369	0.02%
2021/06/18	35	36.72	13	36.64	35.85	22	19,561	0.11%
2021/06/17	13	35.67	19	35.90	36.30	-6	21,100	-0.03%
2021/06/16	48	36.04	15	36.29	35.25	33	22,480	0.15%
2021/06/15	5	36.17	53.2	34.27	36.55	-48.2	23,594	-0.20%
2021/06/11	22.2	33.38	12	34.24	33.25	10.2	24,009	0.04%
2021/06/10	1	33.30	0	0.00	33.20	1	24,903	0.00%
2021/06/09	29	33.72	1	33.15	33.25	28	25,010	0.11%
2021/06/08	5	34.65	3	34.80	34.75	2	24,966	0.01%
2021/06/07	4	35.41	5	35.46	34.30	-1	24,939	0.00%
2021/06/04	30	36.46	25	36.39	36.10	5	24,757	0.02%
2021/06/03	10	36.21	13	37.08	36.20	-3	24,630	-0.01%
2021/06/02	9	36.13	4	36.39	35.40	5	24,417	0.02%
2021/06/01	12	36.30	29	36.74	36.70	-17	24,292	-0.07%
2021/05/31	31	36.36	13	36.42	36.40	18	24,079	0.07%
2021/05/28	13	33.03	14.1	31.69	33.80	-1.1	24,205	0.00%
2021/05/27	15	30.59	14	31.25	30.75	1	24,751	0.00%
2021/05/26	31	30.11	38	30.46	30.40	-7	24,713	-0.03%
2021/05/25	4	31.05	13.1	30.46	31.15	-9.1	24,380	-0.04%
2021/05/24	13	28.33	8	28.01	28.35	5	24,247	0.02%
2021/05/21	0	0.00	7	27.93	27.90	-7	24,179	-0.03%
2021/05/19	13	27.78	11	27.88	27.65	2	24,174	0.01%
2021/05/18	18	28.03	2	27.28	28.15	16	24,050	0.07%
2021/05/17	3.1	25.75	13	26.11	25.60	-10	23,768	-0.04%
2021/05/14	21	29.29	9	29.28	28.40	12	23,502	0.05%
2021/05/13	18	29.84	17	30.06	29.85	1	23,224	0.00%
2021/05/12	11	30.83	30.2	31.25	30.40	-19.2	22,926	-0.08%
2021/05/11	24	32.67	18	33.40	32.10	6	22,378	0.03%
2021/05/10	13	36.03	4	36.38	35.30	9	22,094	0.04%
2021/05/07	6	35.28	9	34.98	36.95	-3	21,966	-0.01%
2021/05/06	9	35.32	4	35.01	34.30	5	21,867	0.02%
2021/05/05	9	36.07	7	34.56	34.45	2	21,673	0.01%
2021/05/04	19.2	37.62	37	36.47	36.10	-17.8	21,592	-0.08%
2021/05/03	19.1	40.03	10.1	40.62	38.70	9	21,235	0.04%
2021/04/29	75.5	46.49	91.3	46.21	42.95	-15.8	20,791	-0.08%
2021/04/28	30	43.70	42	44.10	45.10	-12	19,829	-0.06%
2021/04/27	65	42.06	112	42.25	41.00	-47	19,229	-0.24%	大賣/
2021/04/26	2	39.90	1	39.90	39.90	1	18,422	0.01%
2021/04/23	0	0.00	6.2	35.97	36.30	-6.2	18,508	-0.03%
2021/04/22	3	33.95	0	0.00	33.00	3	18,616	0.02%
2021/04/21	0	0.00	11	33.59	34.40	-11	18,814	-0.06%
2021/04/19	5	36.74	4	36.06	34.50	1	19,413	0.01%
2021/04/16	0	0.00	2	35.60	36.40	-2	20,088	-0.01%
2021/04/15	25	34.53	12	34.95	35.70	13	20,268	0.06%
2021/04/14	2.2	33.38	0	0.00	35.10	2.2	20,395	0.01%
2021/04/13	0	0.00	9.1	37.00	37.00	-9.1	20,488	-0.04%
2021/04/12	9	35.29	4	35.68	38.00	5	20,566	0.02%
2021/04/09	5	37.80	45	38.35	37.80	-40	20,758	-0.19%
2021/04/08	74.4	41.71	33.7	41.91	41.95	40.7	20,895	0.19%
2021/04/07	9	38.19	29	38.33	38.90	-20	19,783	-0.10%
2021/04/06	14.1	34.27	2	34.70	35.40	12.1	19,602	0.06%
2021/04/01	29	30.69	32	30.33	32.20	-3	19,483	-0.02%
2021/03/31	27	29.18	24	29.14	29.30	3	19,341	0.02%
2021/03/30	20	28.59	16	28.22	29.30	4	19,307	0.02%
2021/03/29	14	26.73	6	26.56	26.95	8	19,141	0.04%
2021/03/26	10	25.60	13	25.96	26.20	-3	19,240	-0.02%
2021/03/25	12	26.25	6	26.36	25.75	6	19,364	0.03%
2021/03/24	16	24.45	13	24.75	25.30	3	20,185	0.01%
2021/03/23	10	24.11	9	24.52	24.45	1	20,830	0.00%
2021/03/22	72	26.73	94	26.77	26.00	-22	20,580	-0.11%
2021/03/19	119	24.52	128	24.95	25.55	-9	19,048	-0.05%	大買/大賣/
2021/03/18	38	22.51	109	22.65	23.25	-71	17,938	-0.40%	大賣/
2021/03/17	63	20.59	44	20.76	21.15	19	16,444	0.12%
2021/03/16	43	19.53	130	19.89	19.25	-87	15,750	-0.55%	大賣/
2021/03/15	14	18.42	12	18.47	18.50	2	14,969	0.01%
2021/03/12	17	17.92	13	17.84	17.90	4	15,063	0.03%
2021/03/11	8	17.61	14	17.51	17.70	-6	15,623	-0.04%
2021/03/10	2	17.10	1	17.00	17.00	1	15,916	0.01%
2021/03/09	5	16.43	6	17.03	17.10	-1	16,439	-0.01%
2021/03/08	25	17.11	9	17.02	16.80	16	17,152	0.09%
2021/03/05	19	17.31	28	17.33	17.30	-9	17,645	-0.05%
2021/03/04	14	17.38	10	17.45	17.35	4	17,670	0.02%
2021/03/03	146	18.56	40	18.54	17.80	106	17,605	0.60%	大買/鉅額交易
2021/03/02	106	19.09	115	19.50	19.45	-9	17,445	-0.05%	大買/大賣/
2021/02/26	15	17.66	29	17.73	17.85	-14	16,612	-0.08%
2021/02/25	1	17.50	26	17.79	17.55	-25	16,460	-0.15%
2021/02/24	6	17.64	63	17.97	17.50	-57	16,430	-0.35%
2021/02/23	25	17.64	55	17.80	17.50	-30	16,298	-0.18%
2021/02/22	40	17.91	29	17.87	17.70	11	16,355	0.07%
2021/02/19	1	17.00	6	16.95	17.25	-5	16,104	-0.03%
2021/02/18	0	0.00	20	16.95	16.85	-20	16,065	-0.12%
2021/02/17	9	16.22	6	16.13	16.60	3	15,983	0.02%
2021/02/05	121	16.05	9	15.95	15.80	112	15,950	0.70%	大買/鉅額交易
2021/02/04	17	16.07	17	16.12	16.10	0	16,037	0.00%
2021/02/03	0	0.00	2	16.10	16.10	-2	16,018	-0.01%
2021/02/02	10	16.35	8	16.16	16.15	2	16,054	0.01%
2021/02/01	10	16.60	0	0.00	16.20	10	16,069	0.06%
2021/01/29	0	0.00	14	16.80	16.50	-14	16,124	-0.09%
2021/01/28	2	16.80	87	16.91	17.05	-85	16,239	-0.52%
2021/01/27	7	16.58	6	16.58	16.65	1	16,178	0.01%
2021/01/26	83	16.77	2	16.60	16.25	81	16,403	0.49%
2021/01/25	9	15.99	0	0.00	15.95	9	16,194	0.06%
2021/01/22	3	15.97	0	0.00	15.95	3	16,058	0.02%
2021/01/21	16	16.13	10	16.38	15.90	6	16,017	0.04%
2021/01/20	38	16.64	14	16.68	16.40	24	15,875	0.15%
2021/01/19	13	17.59	41	17.58	17.55	-28	15,684	-0.18%
2021/01/18	3	17.40	10	17.25	17.20	-7	15,497	-0.05%
2021/01/15	11	17.99	76	17.67	17.80	-65	15,367	-0.42%
2021/01/14	69	18.08	70	18.08	18.25	-1	15,141	-0.01%
2021/01/13	0	0.00	20	17.83	17.45	-20	14,972	-0.13%
2021/01/12	33	17.63	26	18.10	17.10	7	14,844	0.05%
2021/01/11	69	17.37	71	18.09	18.25	-2	14,511	-0.01%
2021/01/08	69	16.85	61	16.74	16.75	8	14,277	0.06%
2021/01/07	0	0.00	15	16.67	16.70	-15	14,733	-0.10%
2021/01/06	47	16.18	0	0.00	16.00	47	14,688	0.32%
2021/01/05	30	16.66	45	16.69	16.55	-15	14,508	-0.10%
2021/01/04	11	17.12	23	16.81	16.95	-12	14,338	-0.08%
2020/12/31	58	16.58	12	16.77	16.30	46	13,928	0.33%
2020/12/30	3	16.40	5	16.15	16.15	-2	13,640	-0.01%
2020/12/29	0	0.00	1.1	16.28	16.15	-1.1	13,589	-0.01%
2020/12/28	54	16.04	3	16.12	16.15	51	13,565	0.38%
2020/12/25	54	16.44	0	0.00	16.50	54	13,417	0.40%
2020/12/24	0	0.00	5	16.47	16.30	-5	13,307	-0.04%
2020/12/23	2	15.50	23	15.84	15.85	-21	13,152	-0.16%
2020/12/22	8	16.49	2	16.55	15.70	6	13,100	0.05%
2020/12/21	4	16.71	6	16.73	16.55	-2	12,998	-0.02%
2020/12/18	60	17.14	56	16.78	16.70	4	13,098	0.03%
2020/12/17	0	0.00	24	16.64	17.35	-24	12,820	-0.19%
2020/12/16	20	15.85	5	16.07	15.80	15	12,522	0.12%
2020/12/15	2	15.80	0	0.00	15.80	2	12,475	0.02%
2020/12/14	7	16.21	11	16.12	16.20	-4	12,329	-0.03%
2020/12/11	3	15.05	3	15.33	15.30	0	11,888	0.00%
2020/12/10	7	15.79	0	0.00	15.45	7	11,707	0.06%
2020/12/09	0	0.00	1	15.60	15.35	-1	11,550	-0.01%
2020/12/08	9	16.02	4	15.74	15.80	5	11,360	0.04%
2020/12/07	20	15.50	19	15.00	16.00	1	11,045	0.01%
2020/12/04	9	15.38	16	15.32	15.50	-7	10,384	-0.07%
2020/12/03	14	15.22	36	15.24	15.15	-22	10,014	-0.22%
2020/12/02	22	14.50	41	14.80	14.60	-19	9,500	-0.20%
2020/12/01	12	13.91	84	13.89	14.20	-72	8,759	-0.82%
2020/11/30	10	12.70	9	12.78	12.95	1	8,208	0.01%
2020/11/27	0	0.00	10	12.40	12.60	-10	8,177	-0.12%
2020/11/26	18	12.63	12	12.57	12.35	6	8,290	0.07%
2020/11/25	13	12.07	0	0.00	12.00	13	7,863	0.17%
2020/11/24	2	11.95	7	11.98	11.90	-5	7,777	-0.06%
2020/11/23	22	11.89	0	0.00	11.90	22	7,737	0.28%
2020/11/19	2	11.83	10	12.07	11.95	-8	7,714	-0.10%
2020/11/17	1	11.65	20	11.55	11.70	-19	7,784	-0.24%
2020/11/16	2	11.45	0	0.00	11.35	2	7,756	0.03%
2020/11/13	20	11.25	0	0.00	11.40	20	7,779	0.26%
2020/11/12	3	11.58	1	11.40	11.40	2	7,793	0.03%
2020/11/11	0	0.00	5	11.75	12.00	-5	7,663	-0.07%
2020/11/10	4	11.83	2	12.15	11.60	2	7,638	0.03%
2020/11/09	6	12.03	0	0.00	11.95	6	7,582	0.08%
2020/11/06	2	12.30	21	12.39	12.15	-19	7,633	-0.25%
2020/11/05	6	12.43	15	12.62	12.40	-9	7,524	-0.12%
2020/11/04	21	11.93	15	12.10	12.15	6	7,283	0.08%
2020/11/03	10	12.39	2	12.10	12.05	8	7,167	0.11%
2020/11/02	0	0.00	10	11.70	11.80	-10	6,852	-0.15%
2020/10/29	15	11.75	6	11.50	11.90	9	6,819	0.13%
2020/10/28	0	0.00	2	11.80	11.55	-2	6,764	-0.03%
2020/10/23	0	0.00	1	12.00	12.00	-1	6,583	-0.02%
2020/10/22	0	0.00	1	11.90	11.95	-1	6,535	-0.02%
2020/10/21	1	12.00	3	12.00	12.05	-2	6,496	-0.03%
2020/10/20	0	0.00	29	12.01	12.20	-29	6,428	-0.45%
2020/10/19	4	11.50	7	12.02	12.25	-3	6,340	-0.05%
2020/10/16	32	12.01	31	12.18	11.50	1	6,182	0.02%
2020/10/15	34	12.06	48	12.23	12.40	-14	5,884	-0.24%
2020/10/14	2	11.08	10	11.10	11.30	-8	5,207	-0.15%
2020/10/12	1	10.55	0	0.00	10.40	1	5,080	0.02%
2020/10/08	22	10.55	1	10.50	10.45	21	5,104	0.41%
2020/10/06	10	10.45	30	10.33	10.40	-20	5,482	-0.36%
2020/10/05	0	0.00	23	10.00	10.40	-23	5,580	-0.41%
2020/09/30	3	10.15	0	0.00	10.05	3	5,524	0.05%
2020/09/28	6	10.25	15	10.18	10.20	-9	5,547	-0.16%
2020/09/25	36	10.00	6	10.02	9.73	30	5,558	0.54%
2020/09/24	12	10.13	0	0.00	9.90	12	5,572	0.22%
2020/09/23	13	10.65	0	0.00	10.50	13	5,481	0.24%
2020/09/22	22	11.79	14	11.78	11.50	8	5,275	0.15%
2020/09/21	4	11.73	33	11.92	12.00	-29	4,595	-0.63%
2020/09/18	13	10.77	12	10.61	10.95	1	4,053	0.02%
2020/09/17	18	10.69	13	10.50	10.50	5	3,951	0.13%
2020/09/16	0	0.00	4	10.40	10.40	-4	3,812	-0.10%
2020/09/15	0	0.00	10	10.18	10.15	-10	3,766	-0.27%
2020/09/14	1	10.30	2	10.20	10.10	-1	3,746	-0.03%
2020/09/11	7	9.90	0	0.00	9.75	7	3,660	0.19%
2020/09/10	2	10.18	1	10.10	10.10	1	3,634	0.03%
2020/09/09	2	9.90	6	10.13	10.15	-4	3,622	-0.11%
2020/09/08	12	10.20	0	0.00	10.00	12	3,600	0.33%
2020/09/07	0	0.00	11	10.37	10.15	-11	3,584	-0.31%
2020/09/04	11	10.10	0	0.00	10.15	11	3,526	0.31%
2020/09/03	0	0.00	3	10.23	10.10	-3	3,464	-0.09%
2020/09/02	3	10.21	1	10.05	10.05	2	3,440	0.06%
2020/09/01	15	10.08	8	10.24	10.35	7	3,458	0.20%
2020/08/28	0	0.00	3	9.75	9.61	-3	3,232	-0.09%
2020/08/27	1	9.53	0	0.00	9.52	1	3,220	0.03%
2020/08/26	0	0.00	3	9.64	9.60	-3	3,253	-0.09%
2020/08/25	2	9.72	0	0.00	9.68	2	3,253	0.06%
2020/08/24	0	0.00	1	9.90	9.75	-1	3,292	-0.03%
2020/08/21	5	9.76	10	9.81	9.86	-5	3,349	-0.15%
2020/08/20	9	9.25	3	9.06	9.03	6	3,197	0.19%
2020/08/18	0	0.00	2	9.48	9.59	-2	3,095	-0.06%
2020/08/14	5	9.32	3	9.38	9.32	2	3,027	0.07%
2020/08/13	2	9.32	3	9.46	9.26	-1	3,027	-0.03%
2020/08/12	17	9.46	33	9.30	9.47	-16	2,993	-0.53%
2020/08/11	0	0.00	7	9.15	9.11	-7	2,878	-0.24%
2020/08/10	0	0.00	20	9.16	9.07	-20	2,871	-0.70%
2020/08/05	0	0.00	30	9.27	9.29	-30	2,857	-1.05%
2020/08/04	4	9.09	11	9.28	9.11	-7	2,843	-0.25%
2020/08/03	5	8.96	0	0.00	8.98	5	2,838	0.18%
2020/07/30	28	8.90	8	8.96	8.96	20	2,841	0.70%
2020/07/29	0	0.00	4	8.75	8.75	-4	2,840	-0.14%
2020/07/28	10	8.59	3	8.51	8.47	7	2,838	0.25%
2020/07/27	7	8.72	10	8.80	8.76	-3	2,827	-0.11%
2020/07/24	22	8.97	0	0.00	8.95	22	2,825	0.78%
2020/07/23	9	9.26	30	9.32	9.28	-21	2,798	-0.75%
2020/07/22	21	9.25	17	9.27	9.35	4	2,797	0.14%
2020/07/21	31	9.73	43	9.97	9.20	-12	2,765	-0.43%
2020/07/20	5	9.20	3	9.20	9.20	2	2,543	0.08%
2020/07/17	1	9.29	0	0.00	9.01	1	2,529	0.04%
2020/07/16	15	9.40	1	9.37	9.35	14	2,500	0.56%
2020/07/15	1	9.54	4	9.44	9.29	-3	2,486	-0.12%
2020/07/14	46	9.80	1	9.51	9.51	45	2,461	1.83%
2020/07/13	1	9.87	9	9.73	10.00	-8	2,334	-0.34%
2020/07/10	4	9.21	0	0.00	9.12	4	2,047	0.20%
2020/07/09	2	9.45	3	9.39	9.34	-1	1,934	-0.05%
2020/07/07	1	9.25	2	9.50	9.26	-1	1,865	-0.05%
2020/07/06	3	9.27	5	9.26	9.23	-2	1,816	-0.11%
2020/07/03	3	9.41	64	9.11	9.44	-61	1,763	-3.46%
2020/07/02	8	9.33	10	9.23	9.23	-2	1,668	-0.12%
2020/07/01	6	8.82	16	8.68	9.10	-10	1,598	-0.63%
2020/06/30	4	8.60	1	8.63	8.63	3	1,448	0.21%
2020/06/29	4	7.77	4	7.85	7.85	0	1,339	0.00%
2020/06/24	0	0.00	3	7.95	7.94	-3	1,326	-0.23%
2020/06/22	8	8.13	0	0.00	8.03	8	1,329	0.60%
2020/06/19	7	8.09	7	8.09	8.03	0	1,321	0.00%
2020/06/18	0	0.00	12	8.10	8.07	-12	1,322	-0.91%
2020/06/17	0	0.00	4	8.19	8.01	-4	1,316	-0.30%
2020/06/16	0	0.00	6	7.88	7.94	-6	1,327	-0.45%
2020/06/15	17	7.74	0	0.00	7.69	17	1,361	1.25%
2020/06/12	6	7.79	0	0.00	7.80	6	1,365	0.44%
2020/06/11	2	8.10	0	0.00	7.90	2	1,374	0.15%
2020/06/10	5	8.22	5	8.27	8.26	0	1,361	0.00%
2020/06/09	5	8.34	3	8.32	8.19	2	1,376	0.15%
2020/06/08	4	8.23	2	8.31	8.54	2	1,319	0.15%
2020/06/04	0	0.00	2	7.69	7.75	-2	1,207	-0.17%
2020/06/03	10	7.78	0	0.00	7.76	10	1,200	0.83%
2020/06/02	1	7.83	0	0.00	7.75	1	1,177	0.08%
2020/05/29	3	7.96	6	7.73	7.50	-3	1,105	-0.27%
2020/05/28	5	7.81	10	7.79	7.86	-5	1,033	-0.48%
2020/05/27	0	0.00	14	7.05	7.15	-14	877	-1.60%
2020/05/22	4	6.88	0	0.00	6.95	4	864	0.46%
2020/05/21	0	0.00	48	7.06	7.06	-48	855	-5.61%
2020/05/20	45	7.09	28	7.06	7.04	17	847	2.01%
2020/05/18	8	6.72	0	0.00	6.73	8	827	0.97%
2020/05/15	1	6.73	0	0.00	6.74	1	817	0.12%
2020/05/14	13	6.96	0	0.00	6.83	13	812	1.60%
2020/05/13	8	7.09	0	0.00	7.09	8	804	0.99%
2020/05/12	8	7.08	0	0.00	6.97	8	800	1.00%
2020/05/11	7	7.15	4	7.19	7.19	3	782	0.38%
2020/05/08	5	7.32	16	7.21	7.17	-11	772	-1.42%
2020/05/06	5	7.09	0	0.00	7.06	5	756	0.66%
2020/05/05	0	0.00	17	7.07	7.09	-17	761	-2.23%
2020/05/04	1	7.06	0	0.00	7.07	1	760	0.13%
2020/04/30	0	0.00	4	7.30	7.35	-4	746	-0.54%
2020/04/29	7	7.14	3	7.22	7.20	4	743	0.54%
2020/04/24	0	0.00	7	6.56	6.57	-7	736	-0.95%
2020/04/23	7	6.67	0	0.00	6.56	7	742	0.94%
2020/04/21	5	6.77	8	6.52	6.44	-3	792	-0.38%
2020/04/20	5	6.78	0	0.00	6.89	5	788	0.63%
2020/04/15	0	0.00	1	6.81	6.96	-1	783	-0.13%
2020/04/10	0	0.00	1	6.42	6.38	-1	802	-0.12%
2020/04/09	0	0.00	19	6.41	6.37	-19	832	-2.28%
2020/04/08	8	6.41	0	0.00	6.36	8	828	0.97%
2020/04/07	0	0.00	4	6.21	6.16	-4	829	-0.48%
2020/04/06	17	5.94	0	0.00	5.98	17	833	2.04%
2020/04/01	0	0.00	8	5.93	5.93	-8	844	-0.95%
2020/03/30	9	5.65	0	0.00	5.83	9	866	1.04%
2020/03/27	0	0.00	8	5.88	5.82	-8	913	-0.88%
2020/03/26	1	5.76	0	0.00	5.80	1	973	0.10%
2020/03/25	0	0.00	3	5.80	5.76	-3	1,015	-0.30%
2020/03/24	19	5.40	9	5.39	5.42	10	1,009	0.99%
2020/03/20	1	5.34	0	0.00	5.36	1	1,033	0.10%
2020/03/19	0	0.00	1	5.04	5.04	-1	1,011	-0.10%
2020/03/18	5	5.73	5	5.70	5.59	0	983	0.00%
2020/03/17	2	5.73	0	0.00	5.68	2	985	0.20%
2020/03/16	0	0.00	1	6.17	6.17	-1	970	-0.10%
2020/03/13	2	6.46	6	6.53	6.57	-4	980	-0.41%
2020/03/09	5	7.99	5	7.97	7.92	0	1,085	0.00%
2020/03/06	5	8.21	0	0.00	8.22	5	1,079	0.46%
2020/02/26	2	8.35	0	0.00	8.40	2	1,286	0.16%
2020/02/24	2	8.57	0	0.00	8.49	2	1,284	0.16%
2020/02/20	1	8.62	0	0.00	8.63	1	1,288	0.08%
2020/02/19	0	0.00	2	8.73	8.69	-2	1,295	-0.15%
2020/02/11	6	8.49	0	0.00	8.53	6	1,333	0.45%
2020/02/10	0	0.00	1	8.46	8.49	-1	1,332	-0.08%
2020/02/05	3	8.81	0	0.00	8.83	3	1,323	0.23%
2020/02/04	1	8.68	4	8.55	8.70	-3	1,314	-0.23%
2020/02/03	0	0.00	14	8.41	8.50	-14	1,311	-1.07%
2020/01/31	2	8.84	0	0.00	8.77	2	1,299	0.15%
2020/01/30	3	9.09	0	0.00	8.83	3	1,283	0.23%
2020/01/17	6	9.66	0	0.00	9.73	6	1,266	0.47%
2020/01/16	6	9.70	5	9.75	9.72	1	1,258	0.08%
2020/01/15	3	9.80	48	9.69	9.84	-45	1,273	-3.53%
2020/01/14	4	9.43	0	0.00	9.43	4	1,218	0.33%
2020/01/13	25	9.39	1	9.36	9.40	24	1,205	1.99%
2020/01/09	10	9.74	0	0.00	9.62	10	1,177	0.85%
2020/01/08	0	0.00	6	9.85	9.62	-6	1,176	-0.51%
2020/01/07	1	9.58	0	0.00	9.57	1	1,156	0.09%
2020/01/06	2	9.81	0	0.00	9.76	2	1,147	0.17%
2020/01/03	9	10.06	0	0.00	9.90	9	1,139	0.79%
2020/01/02	2	10.20	0	0.00	10.25	2	1,107	0.18%
2019/12/31	11	10.23	7	10.26	10.20	4	1,104	0.36%
2019/12/30	0	0.00	4	10.33	10.30	-4	1,094	-0.37%
2019/12/27	4	10.23	4	10.33	10.20	0	1,078	0.00%
2019/12/26	2	10.20	6	10.35	10.25	-4	1,063	-0.38%
2019/12/24	15	10.26	2	10.25	10.20	13	1,038	1.25%
2019/12/23	4	10.25	5	10.45	10.10	-1	994	-0.10%
2019/12/20	3	10.20	7	10.14	10.15	-4	935	-0.43%
2019/12/19	2	9.88	0	0.00	9.90	2	890	0.22%
2019/12/18	2	9.87	0	0.00	9.92	2	898	0.22%
2019/12/13	0	0.00	26	9.82	9.83	-26	901	-2.89%
2019/12/12	6	9.92	4	10.00	9.88	2	890	0.22%
2019/12/11	0	0.00	43	10.01	9.98	-43	885	-4.86%
2019/12/10	20	10.05	6	10.08	10.00	14	871	1.61%
2019/12/09	0	0.00	2	9.82	9.98	-2	852	-0.23%
2019/12/06	9	9.86	0	0.00	9.88	9	843	1.07%
2019/12/05	1	10.20	2	10.00	9.98	-1	820	-0.12%
2019/12/04	1	9.70	9	9.65	9.92	-8	719	-1.11%
2019/12/03	0	0.00	2	9.42	9.48	-2	685	-0.29%
2019/12/02	4	9.40	2	9.53	9.43	2	685	0.29%
2019/11/29	2	9.50	0	0.00	9.51	2	671	0.30%
2019/11/28	5	9.70	12	9.74	9.65	-7	654	-1.07%
2019/11/27	2	9.65	7	9.55	9.65	-5	559	-0.89%
2019/11/26	8	9.48	20	9.33	9.46	-12	516	-2.32%
2019/11/25	0	0.00	6	8.99	9.09	-6	463	-1.29%
2019/11/22	6	8.97	0	0.00	8.95	6	460	1.30%
2019/11/21	6	8.91	9	8.92	8.95	-3	460	-0.65%
2019/11/20	5	9.03	3	8.99	9.04	2	471	0.42%
2019/11/19	0	0.00	12	9.08	9.07	-12	468	-2.56%
2019/11/15	13	9.05	2	9.05	9.04	11	489	2.25%
2019/11/14	4	9.00	0	0.00	8.96	4	486	0.82%
2019/11/12	2	8.84	2	8.97	8.97	0	493	0.00%
2019/11/07	0	0.00	1	8.80	8.83	-1	484	-0.21%
2019/11/06	0	0.00	2	8.75	8.83	-2	487	-0.41%
2019/11/05	17	8.72	0	0.00	8.72	17	488	3.48%
2019/11/01	2	8.65	0	0.00	8.65	2	497	0.40%
2019/10/31	1	8.72	0	0.00	8.74	1	504	0.20%
2019/10/30	1	8.79	0	0.00	8.80	1	508	0.20%
2019/10/08	1	8.43	0	0.00	8.52	1	524	0.19%
2019/10/07	1	8.60	0	0.00	8.46	1	527	0.19%
2019/09/24	2	9.10	0	0.00	9.05	2	535	0.37%
2019/09/23	0	0.00	30	9.15	9.18	-30	533	-5.63%
2019/09/19	30	9.20	3	9.17	9.22	27	513	5.26%
2019/09/17	1	8.99	0	0.00	8.97	1	495	0.20%
2019/09/16	1	9.05	1	9.05	9.05	0	511	0.00%
2019/09/12	2	8.95	0	0.00	8.95	2	509	0.39%
2019/08/28	0	0.00	2	8.88	8.88	-2	508	-0.39%
2019/08/27	4	8.82	0	0.00	8.81	4	517	0.77%
2019/08/23	0	0.00	2	9.03	9.03	-2	522	-0.38%
2019/08/16	0	0.00	2	8.26	8.25	-2	485	-0.41%
2019/08/13	4	8.01	0	0.00	8.02	4	476	0.84%
2019/08/06	1	8.20	0	0.00	8.21	1	494	0.20%
2019/08/05	1	8.38	0	0.00	8.40	1	501	0.20%
2019/08/02	1	8.60	0	0.00	8.62	1	505	0.20%
2019/08/01	0	0.00	1	8.79	8.80	-1	514	-0.19%
2019/07/31	2	8.93	0	0.00	8.72	2	518	0.39%
2019/07/26	0	0.00	3	9.16	9.13	-3	508	-0.59%
2019/07/22	0	0.00	1	9.08	9.09	-1	524	-0.19%
2019/07/17	1	9.04	0	0.00	9.11	1	539	0.19%
2019/07/15	1	9.13	0	0.00	9.12	1	551	0.18%
2019/07/11	0	0.00	5	9.20	9.24	-5	587	-0.85%
2019/07/09	0	0.00	1	9.25	9.19	-1	637	-0.16%
2019/06/28	6	9.32	0	0.00	9.31	6	711	0.84%
2019/06/27	0	0.00	2	9.40	9.36	-2	729	-0.27%
2019/06/25	2	9.28	39	9.33	9.28	-37	745	-4.97%
2019/06/21	39	9.44	2	9.45	9.42	37	746	4.96%
2019/06/20	0	0.00	4	9.19	9.22	-4	759	-0.53%
2019/06/13	2	9.00	0	0.00	9.01	2	864	0.23%
2019/06/12	2	9.08	1	9.12	9.07	1	1,086	0.09%
2019/06/10	2	8.93	0	0.00	8.99	2	1,149	0.17%
2019/06/04	0	0.00	1	9.06	9.01	-1	1,413	-0.07%
2019/06/03	3	9.01	0	0.00	9.00	3	1,439	0.21%
2019/05/29	0	0.00	1	9.10	9.06	-1	1,711	-0.06%
2019/05/27	0	0.00	1	9.06	9.01	-1	1,730	-0.06%
2019/05/24	10	9.04	0	0.00	8.93	10	1,759	0.57%
2019/05/23	3	9.01	0	0.00	8.93	3	1,785	0.17%
2019/05/22	0	0.00	1	9.28	9.16	-1	1,791	-0.06%
2019/05/17	7	9.09	0	0.00	8.93	7	1,863	0.38%
2019/05/15	2	9.29	0	0.00	9.36	2	1,860	0.11%
2019/05/03	5	10.25	0	0.00	10.25	5	1,870	0.27%
2019/04/30	5	10.20	0	0.00	10.25	5	1,870	0.27%
2019/04/29	10	10.25	0	0.00	10.15	10	1,868	0.54%
2019/04/25	0	0.00	1	10.60	10.60	-1	1,879	-0.05%
2019/04/19	11	10.72	0	0.00	10.70	11	1,946	0.57%
2019/04/18	2	10.80	0	0.00	10.55	2	1,948	0.10%
2019/04/17	51	11.09	1	10.90	10.90	50	1,936	2.58%
2019/04/16	2	11.10	7	11.08	11.05	-5	1,916	-0.26%
2019/04/11	2	10.70	2	10.80	10.70	0	1,867	0.00%
2019/04/10	5	10.59	2	10.70	10.70	3	1,860	0.16%
2019/04/09	5	10.52	0	0.00	10.50	5	1,859	0.27%
2019/04/08	0	0.00	2	10.65	10.60	-2	1,860	-0.11%
2019/04/03	0	0.00	11	10.56	10.60	-11	1,847	-0.60%
2019/04/01	4	10.38	0	0.00	10.35	4	1,846	0.22%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/25	0	0.00	3	10.48	10.45	-3	1,913	-0.16%
2019/03/22	3	10.87	0	0.00	10.75	3	2,028	0.15%
2019/03/21	0	0.00	10	10.90	10.90	-10	2,021	-0.49%
2019/03/20	4	10.83	0	0.00	10.85	4	2,014	0.20%
2019/03/19	2	10.90	0	0.00	10.85	2	2,024	0.10%
2019/03/18	3	10.83	2	10.90	10.90	1	2,071	0.05%
2019/03/15	20	11.07	12	11.48	11.05	8	2,071	0.39%
2019/03/14	5	11.48	0	0.00	11.45	5	1,864	0.27%
2019/03/13	3	11.62	0	0.00	11.60	3	1,866	0.16%
2019/03/12	36	11.88	5	12.18	11.80	31	1,863	1.66%
2019/03/11	3	11.73	11	11.93	11.85	-8	1,734	-0.46%
2019/03/08	13	11.09	28	11.50	12.00	-15	1,706	-0.88%
2019/03/07	2	11.25	0	0.00	11.30	2	1,642	0.12%
2019/03/06	6	11.23	24	11.35	11.45	-18	1,629	-1.10%
2019/03/05	10	11.31	6	11.50	11.30	4	1,589	0.25%
2019/03/04	23	11.21	17	11.41	11.25	6	1,493	0.40%
2019/02/26	5	10.70	1	10.70	10.65	4	1,372	0.29%
2019/02/25	10	10.80	3	10.90	10.85	7	1,429	0.49%
2019/02/22	9	10.75	10	10.81	10.70	-1	1,403	-0.07%
2019/02/21	0	0.00	5	10.59	10.60	-5	1,376	-0.36%
2019/02/20	1	10.55	2	10.55	10.55	-1	1,373	-0.07%
2019/02/19	8	10.43	0	0.00	10.40	8	1,377	0.58%
2019/02/18	6	10.48	26	10.67	10.55	-20	1,369	-1.46%
2019/02/15	2	10.15	2	10.25	10.25	0	1,309	0.00%
2019/02/14	0	0.00	4	10.35	10.35	-4	1,313	-0.30%
2019/02/13	0	0.00	2	10.30	10.25	-2	1,317	-0.15%
2019/02/12	2	10.05	0	0.00	10.15	2	1,309	0.15%
2019/01/30	2	10.10	0	0.00	10.05	2	1,296	0.15%
2019/01/29	2	10.15	0	0.00	10.15	2	1,294	0.15%
2019/01/28	0	0.00	5	10.20	10.20	-5	1,295	-0.39%
2019/01/25	0	0.00	6	10.28	10.30	-6	1,292	-0.46%
2019/01/23	6	10.12	0	0.00	10.10	6	1,262	0.48%
2019/01/22	6	10.17	0	0.00	10.15	6	1,267	0.47%
2019/01/21	2	10.20	0	0.00	10.25	2	1,274	0.16%
2019/01/18	12	10.30	15	10.45	10.30	-3	1,281	-0.23%
2019/01/17	14	10.27	10	10.25	10.25	4	1,286	0.31%
2019/01/16	2	10.25	0	0.00	10.25	2	1,284	0.16%
2019/01/14	3	10.23	7	10.25	10.25	-4	1,279	-0.31%
2019/01/11	18	10.62	13	10.66	10.40	5	1,273	0.39%
2019/01/10	0	0.00	6	10.38	10.50	-6	1,197	-0.50%
2019/01/09	0	0.00	4	10.35	10.30	-4	1,191	-0.34%
2019/01/08	0	0.00	2	10.35	10.25	-2	1,191	-0.17%
2019/01/07	1	10.45	1	10.25	10.25	0	1,197	0.00%
2019/01/04	2	10.00	0	0.00	10.10	2	1,227	0.16%
2019/01/03	2	10.20	0	0.00	10.25	2	1,255	0.16%
2019/01/02	6	10.40	0	0.00	10.30	6	1,269	0.47%
2018/12/28	4	10.18	6	10.47	10.65	-2	1,260	-0.16%
2018/12/27	0	0.00	1	10.40	10.20	-1	1,269	-0.08%
2018/12/26	5	10.22	0	0.00	10.20	5	1,274	0.39%
2018/12/25	5	10.43	0	0.00	10.25	5	1,275	0.39%
2018/12/24	1	10.65	0	0.00	10.55	1	1,267	0.08%
2018/12/22	0	0.00	12	10.46	10.75	-12	1,263	-0.95%
2018/12/21	2	10.00	1	10.15	10.15	1	1,233	0.08%
2018/12/20	6	10.24	0	0.00	10.15	6	1,220	0.49%
2018/12/19	1	10.50	0	0.00	10.55	1	1,202	0.08%
2018/12/18	2	10.45	0	0.00	10.45	2	1,195	0.17%
2018/12/17	11	11.33	9	11.13	11.10	2	1,163	0.17%
2018/12/14	2	10.45	2	10.60	10.45	0	1,023	0.00%
2018/12/13	2	10.50	0	0.00	10.50	2	1,022	0.20%
2018/12/12	2	10.60	4	10.70	10.70	-2	1,017	-0.20%
2018/12/11	5	10.52	7	10.76	10.60	-2	988	-0.20%
2018/12/10	4	10.05	6	10.35	10.40	-2	934	-0.21%
2018/12/07	1	10.25	0	0.00	10.25	1	890	0.11%
2018/12/06	4	10.43	0	0.00	10.10	4	882	0.45%
2018/12/05	4	10.08	6	10.40	11.05	-2	858	-0.23%
2018/12/03	0	0.00	2	10.10	10.10	-2	850	-0.24%
2018/11/29	2	9.88	2	10.00	9.81	0	848	0.00%
2018/11/28	2	9.96	2	9.93	9.88	0	843	0.00%
2018/11/23	0	0.00	2	9.50	9.47	-2	844	-0.24%
2018/11/22	3	9.72	1	9.93	9.58	2	836	0.24%
2018/11/21	0	0.00	2	9.17	9.16	-2	773	-0.26%
2018/11/20	2	9.10	5	9.10	9.17	-3	788	-0.38%
2018/11/19	0	0.00	1	9.00	9.11	-1	808	-0.12%
2018/11/16	0	0.00	2	9.00	8.81	-2	863	-0.23%
2018/11/12	5	8.60	0	0.00	8.46	5	912	0.55%
2018/10/29	0	0.00	1	8.02	8.03	-1	1,038	-0.10%
2018/10/25	0	0.00	19	8.00	7.77	-19	1,033	-1.84%
2018/10/12	10	8.11	10	8.44	8.51	0	1,034	0.00%
2018/10/09	9	9.60	0	0.00	9.60	9	972	0.93%
2018/10/04	10	10.30	0	0.00	10.20	10	941	1.06%
2018/10/01	5	10.50	14	10.61	10.50	-9	942	-0.95%
2018/09/26	0	0.00	2	10.30	10.35	-2	959	-0.21%
2018/09/21	1	10.25	0	0.00	10.25	1	976	0.10%
2018/09/19	0	0.00	7	10.45	10.40	-7	979	-0.71%
2018/09/18	0	0.00	24	10.44	10.35	-24	978	-2.45%
2018/09/14	0	0.00	1	10.50	10.60	-1	1,057	-0.09%
2018/09/13	4	10.50	0	0.00	10.45	4	1,054	0.38%
2018/09/07	1	10.35	0	0.00	10.35	1	1,112	0.09%
2018/09/04	13	11.05	0	0.00	11.05	13	1,180	1.10%
2018/08/29	0	0.00	16	11.30	11.25	-16	1,523	-1.05%
2018/08/28	0	0.00	25	11.21	11.20	-25	1,526	-1.64%
2018/08/27	6	11.30	0	0.00	11.20	6	1,549	0.39%
2018/08/24	10	11.50	0	0.00	11.50	10	1,574	0.64%
2018/08/23	24	11.69	24	11.71	11.70	0	1,561	0.00%
2018/08/17	17	11.27	12	11.50	11.15	5	1,529	0.33%
2018/08/16	0	0.00	2	11.20	11.20	-2	1,503	-0.13%
2018/08/15	5	11.10	66	11.03	11.05	-61	1,490	-4.09%
2018/08/14	0	0.00	4	10.60	10.65	-4	1,472	-0.27%
2018/08/13	0	0.00	10	11.00	10.50	-10	1,501	-0.67%
2018/08/09	0	0.00	17	11.22	11.30	-17	1,473	-1.15%
2018/08/06	5	10.75	0	0.00	10.70	5	1,531	0.33%
2018/08/02	15	10.95	0	0.00	10.75	15	1,549	0.97%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/26	0	0.00	1	10.60	10.65	-1	1,549	-0.06%
2018/07/25	0	0.00	2	10.55	10.55	-2	1,545	-0.13%
2018/07/24	0	0.00	1	10.60	10.65	-1	1,572	-0.06%
2018/07/23	1	10.65	0	0.00	10.65	1	1,576	0.06%
2018/07/20	0	0.00	1	10.85	10.90	-1	1,578	-0.06%
2018/07/13	0	0.00	5	10.65	10.70	-5	1,588	-0.31%
2018/06/29	0	0.00	1.2	11.31	11.15	-1.2	1,752	-0.07%
2018/06/28	1	11.05	0	0.00	11.05	1	1,750	0.06%
2018/06/26	15	11.22	1	11.45	11.20	14	1,747	0.80%
2018/06/25	1	11.50	27	11.50	11.50	-26	1,741	-1.49%
2018/06/22	5	11.00	0	0.00	11.00	5	1,694	0.30%
2018/06/21	6	11.05	0	0.00	11.05	6	1,707	0.35%
2018/06/15	1	11.45	0	0.00	11.40	1	1,701	0.06%
2018/06/14	0	0.00	2	11.55	11.50	-2	1,695	-0.12%
2018/06/13	2	11.55	0	0.00	11.55	2	1,709	0.12%
2018/06/11	4	11.55	0	0.00	11.45	4	1,621	0.25%
2018/06/07	14	11.55	56	11.64	11.75	-42	1,481	-2.84%
2018/06/06	0	0.00	1	10.80	10.70	-1	1,304	-0.08%
2018/06/05	0	0.00	2	10.55	10.45	-2	1,300	-0.15%
2018/06/04	15	10.50	2	10.65	10.55	13	1,357	0.96%
2018/06/01	2	10.10	20	10.59	10.60	-18	1,363	-1.32%
2018/05/28	3	10.32	2	10.20	10.20	1	1,324	0.08%
2018/05/25	10	10.00	0	0.00	10.00	10	1,311	0.76%
2018/05/24	0	0.00	3	10.00	10.00	-3	1,362	-0.22%
2018/05/23	2	10.00	0	0.00	9.93	2	1,399	0.14%
2018/05/21	5	10.00	0	0.00	10.15	5	1,408	0.35%
2018/05/18	5	10.15	0	0.00	10.05	5	1,400	0.36%
2018/05/16	7	9.75	0	0.00	9.60	7	1,411	0.50%
2018/05/14	6	10.05	0	0.00	10.10	6	1,446	0.41%
2018/05/11	3	10.75	0	0.00	10.75	3	1,416	0.21%
2018/05/10	2	10.95	39	10.95	10.90	-37	1,416	-2.61%
2018/05/02	1	10.80	0	0.00	10.80	1	1,471	0.07%
2018/04/23	1	11.20	0	0.00	11.10	1	1,545	0.06%
2018/04/20	2	11.30	0	0.00	11.35	2	1,553	0.13%
2018/04/16	31	11.66	4	11.60	11.60	27	1,633	1.65%
2018/04/13	2	11.85	0	0.00	11.95	2	1,650	0.12%
2018/04/12	2	12.05	1	12.20	12.00	1	1,740	0.06%
2018/04/11	7	12.31	3	12.47	12.20	4	1,777	0.23%
2018/04/02	1	12.00	1	12.15	11.85	0	1,932	0.00%
2018/03/29	1	11.85	0	0.00	11.70	1	2,057	0.05%
2018/03/27	0	0.00	2	12.10	11.90	-2	2,196	-0.09%
2018/03/26	3	11.72	0	0.00	11.75	3	2,578	0.12%
2018/03/22	4	11.98	0	0.00	11.85	4	2,722	0.15%
2018/03/21	6	12.25	1	12.05	12.00	5	2,885	0.17%
2018/03/20	2	12.25	0	0.00	12.20	2	2,933	0.07%
2018/03/19	4	12.45	0	0.00	12.30	4	3,171	0.13%
2018/03/16	6.1	12.70	0	0.00	12.70	6.1	3,272	0.19%
2018/03/15	0	0.00	2	12.80	12.85	-2	3,273	-0.06%
2018/03/14	0	0.00	2	12.80	12.80	-2	3,301	-0.06%
2018/03/13	2	12.75	0	0.00	12.75	2	3,328	0.06%
2018/03/12	6	12.73	0	0.00	12.70	6	3,344	0.18%
2018/03/09	2	13.00	21	12.99	12.90	-19	3,342	-0.57%
2018/03/08	17	13.30	14	13.20	13.10	3	3,355	0.09%
2018/03/07	2	12.80	0	0.00	12.75	2	3,312	0.06%
2018/03/05	4	12.80	0	0.00	12.65	4	3,683	0.11%
2018/03/01	2	12.83	1	12.85	13.00	1	3,728	0.03%
2018/02/27	0	0.00	2	13.25	12.90	-2	3,731	-0.05%
2018/02/26	1	12.75	10	13.23	13.25	-9	3,706	-0.24%
2018/02/23	7	12.72	8	12.86	12.80	-1	3,688	-0.03%
2018/02/21	2	12.25	0	0.00	12.30	2	3,674	0.05%
2018/02/12	0	0.00	3	12.00	12.05	-3	3,707	-0.08%
2018/02/09	4	11.35	0	0.00	11.60	4	3,697	0.11%
2018/02/08	3	12.05	0	0.00	12.05	3	3,688	0.08%
2018/02/06	5	12.45	0	0.00	11.85	5	3,663	0.14%
2018/02/05	1	12.95	0	0.00	13.00	1	3,609	0.03%
2018/02/02	0	0.00	2	13.30	13.30	-2	3,622	-0.06%
2018/01/31	7	13.19	5	13.30	13.30	2	3,775	0.05%
2018/01/30	9	13.20	0	0.00	13.20	9	3,786	0.24%
2018/01/29	5	13.10	0	0.00	13.05	5	3,769	0.13%
2018/01/24	0	0.00	30	13.25	13.30	-30	3,915	-0.77%
2018/01/23	2	13.30	0	0.00	13.25	2	3,914	0.05%
2018/01/22	8	13.38	12	13.25	13.25	-4	3,927	-0.10%
2018/01/19	40	13.68	4	13.70	13.50	36	3,934	0.91%
2018/01/18	5	13.60	0	0.00	13.50	5	3,936	0.13%
2018/01/17	1	13.60	0	0.00	13.60	1	3,925	0.03%
2018/01/16	6	13.60	2	13.65	13.60	4	3,926	0.10%
2018/01/15	2	13.55	0	0.00	13.55	2	3,962	0.05%
2018/01/12	30	13.65	11	13.67	13.65	19	3,959	0.48%
2018/01/11	1	13.60	1	13.50	13.60	0	3,957	0.00%
2018/01/10	10	13.58	0	0.00	13.45	10	3,973	0.25%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	22	13.96	0	0.00	13.75	22	4,234	0.52%
2018/01/05	4	14.38	0	0.00	14.45	4	4,151	0.10%
2018/01/04	6	14.51	31	14.51	14.60	-25	4,111	-0.61%
2018/01/02	2	14.30	5	14.34	14.25	-3	4,014	-0.07%