先進光 (3362)-元大-豐原券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
▼3.0
漲幅
-1.43%
成交量
428張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:13:35(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

先進光 (3362)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/11/26	0	0.00	0.2	210.50	207.00	-0.2	1,855	-0.01%
2024/11/25	3	208.83	3	210.00	210.00	0	1,891	0.00%
2024/11/22	3	209.50	1	207.00	207.00	2	1,913	0.10%
2024/11/21	0.1	207.63	0.2	208.50	207.00	0	1,930	0.00%
2024/11/20	0	0.00	4	211.00	209.00	-4	1,932	-0.21%
2024/11/19	3.1	204.57	1.1	206.93	209.00	2	1,934	0.10%
2024/11/18	1.1	201.05	1	200.00	200.00	0.1	1,945	0.00%
2024/11/15	2	204.50	2	204.75	203.00	0	1,959	0.00%
2024/11/14	5.1	204.38	4	203.63	203.00	1.1	1,967	0.06%
2024/11/13	3	209.00	3	212.50	208.00	0	1,968	0.00%
2024/11/12	4	207.75	4	207.50	207.50	0	1,986	0.00%
2024/11/11	0.1	211.50	7	212.57	213.00	-7	2,007	-0.35%
2024/11/08	15.7	212.75	0	0.00	208.00	15.7	2,016	0.78%
2024/11/07	3	228.33	1	228.50	226.00	2	1,974	0.10%
2024/11/06	1	227.00	0.2	228.00	226.50	0.9	1,992	0.04%
2024/11/05	3	226.83	3	227.00	227.00	0	2,020	0.00%
2024/11/04	2.1	223.17	3	227.83	228.50	-0.9	2,088	-0.04%
2024/11/01	3	218.52	3	223.00	225.50	0	2,099	0.00%
2024/10/30	8.2	225.63	3	222.50	222.50	5.2	2,112	0.25%
2024/10/29	2.2	228.71	0	0.00	227.50	2.2	2,106	0.10%
2024/10/28	3.2	230.89	1	234.00	230.50	2.2	2,111	0.10%
2024/10/25	1.3	239.90	0	0.00	238.50	1.3	2,121	0.06%
2024/10/24	3.4	242.25	3	244.83	241.00	0.4	2,139	0.02%
2024/10/23	2.1	247.36	3.1	247.38	245.00	-0.9	2,141	-0.04%
2024/10/22	2	248.72	13.5	247.70	246.50	-11.4	2,143	-0.53%
2024/10/21	2	238.00	3	237.83	238.50	-1	2,123	-0.05%
2024/10/18	7.1	234.56	2	232.50	232.50	5.1	2,148	0.24%
2024/10/17	0	0.00	0.1	235.00	238.00	-0.1	2,162	0.00%
2024/10/16	2	235.25	2	240.99	234.00	0	2,170	0.00%
2024/10/15	6	237.57	0	0.00	233.50	6	2,198	0.27%
2024/10/14	1	236.00	1	239.00	239.00	0	2,283	0.00%
2024/10/11	5	235.20	4.3	235.49	235.50	0.7	2,305	0.03%
2024/10/09	0.1	237.50	10	237.55	237.00	-9.9	2,315	-0.43%
2024/10/08	2	232.74	2	232.75	231.50	0	2,325	0.00%
2024/10/07	0	0.00	2.1	235.15	235.00	-2.1	2,375	-0.09%
2024/10/04	4.1	226.55	2	229.00	226.00	2.1	2,438	0.09%
2024/10/01	4	231.25	2	229.50	229.50	2	2,490	0.08%
2024/09/30	1.2	231.28	5	230.40	231.00	-3.8	2,527	-0.15%
2024/09/27	3.4	238.90	0	0.00	234.00	3.4	2,573	0.13%
2024/09/26	1.2	240.04	6	239.50	239.00	-4.8	2,591	-0.19%
2024/09/25	1	240.51	1	240.00	240.00	0	2,665	0.00%
2024/09/24	6.2	238.50	4	237.88	236.00	2.2	2,762	0.08%
2024/09/23	4.2	238.00	4	240.50	238.50	0.2	2,751	0.01%
2024/09/20	2	241.99	6	245.07	237.50	-4	2,751	-0.15%
2024/09/19	2	232.50	12.1	239.47	240.00	-10.1	2,720	-0.37%
2024/09/18	6.1	233.74	2	232.00	232.00	4.1	2,735	0.15%
2024/09/16	11	235.32	8.1	233.51	235.00	2.9	2,750	0.11%
2024/09/13	1	243.41	2	243.22	240.50	-1	2,788	-0.04%
2024/09/12	5	231.10	5	233.80	238.00	0	2,812	0.00%
2024/09/11	6	228.60	2	230.50	226.00	4	2,832	0.14%
2024/09/10	21.3	238.81	5	234.30	230.00	16.3	2,895	0.56%
2024/09/09	9.1	249.77	5	248.53	248.50	4	2,926	0.14%
2024/09/06	6	256.35	2	253.25	251.00	4	2,899	0.14%
2024/09/05	7	269.63	2	267.25	264.00	5	2,903	0.17%
2024/09/04	3	265.69	1	273.50	265.50	2	2,887	0.07%
2024/09/03	1.2	284.00	4	282.00	279.00	-2.8	2,857	-0.10%
2024/09/02	6	287.50	9.3	287.82	285.00	-3.3	2,869	-0.11%
2024/08/30	6	289.33	13.6	291.47	291.00	-7.6	2,873	-0.27%
2024/08/29	3	251.00	18.6	266.11	273.00	-15.6	2,690	-0.58%
2024/08/28	2	249.00	0	0.00	248.50	2	2,645	0.08%
2024/08/27	1	244.50	9	245.28	245.00	-8	2,796	-0.29%
2024/08/26	0	0.00	8.2	237.91	238.00	-8.2	2,940	-0.28%
2024/08/23	4.2	223.45	6	228.42	229.50	-1.9	2,982	-0.06%
2024/08/22	2	229.75	0	0.00	229.50	2	2,983	0.07%
2024/08/21	2	232.00	0	0.00	229.50	2	2,997	0.07%
2024/08/20	3	234.33	0	0.00	234.00	3	2,997	0.10%
2024/08/19	1	229.01	1	233.00	235.00	0	3,008	0.00%
2024/08/16	1	228.00	3	231.00	231.00	-2	2,999	-0.07%
2024/08/15	7	227.07	2	228.50	224.50	5	3,007	0.17%
2024/08/14	2	226.50	1	232.00	227.50	1	3,014	0.03%
2024/08/13	3	223.67	1	225.50	226.00	2	3,063	0.07%
2024/08/12	0.1	222.50	1	224.00	221.50	-0.9	3,109	-0.03%
2024/08/09	0	0.00	11	213.23	212.00	-11	3,107	-0.35%
2024/08/08	3.1	203.23	2	207.00	204.50	1.1	3,103	0.04%
2024/08/07	3	199.17	3	206.83	208.50	0	3,096	0.00%
2024/08/06	59.1	187.48	51	185.23	196.50	8.1	3,103	0.26%
2024/08/05	0.1	206.93	1	205.50	205.50	-0.9	3,040	-0.03%
2024/08/02	4.2	232.27	3	229.67	228.00	1.2	3,021	0.04%
2024/08/01	1	238.57	0	0.00	238.50	1	3,009	0.03%
2024/07/31	4	236.63	3	238.17	236.50	1	3,017	0.03%
2024/07/30	6	233.33	2	238.00	237.50	4	3,016	0.13%
2024/07/29	3.2	244.26	0	0.00	237.50	3.2	2,998	0.11%
2024/07/26	2.1	251.07	3.2	255.84	250.50	-1.1	2,973	-0.04%
2024/07/23	7.2	261.39	2	258.75	258.50	5.2	2,962	0.18%
2024/07/22	2	255.56	0	0.00	262.00	2	2,933	0.07%
2024/07/19	3	252.67	2	258.50	254.00	1	2,899	0.03%
2024/07/18	2.3	266.60	2	261.75	261.00	0.3	2,880	0.01%
2024/07/17	0.2	274.50	1.1	277.80	273.00	-0.9	2,865	-0.03%
2024/07/16	5.3	280.55	1.1	282.63	274.00	4.2	2,862	0.15%
2024/07/15	0.2	282.17	9	285.94	278.50	-8.9	2,833	-0.31%
2024/07/12	2	272.75	1	278.50	273.00	1	2,745	0.04%
2024/07/11	3	272.84	0	0.00	271.50	3	2,726	0.11%
2024/07/10	1	273.07	1.1	274.90	275.00	0	2,744	0.00%
2024/07/09	5.2	278.26	2	271.50	272.50	3.2	2,773	0.11%
2024/07/08	0.2	281.00	2	281.00	282.00	-1.8	2,750	-0.07%
2024/07/05	0	0.00	7.1	271.14	273.00	-7.1	2,676	-0.27%
2024/07/04	6.1	266.57	4	269.48	262.50	2	2,640	0.08%
2024/07/03	2.1	268.95	3	271.00	267.00	-1	2,657	-0.04%
2024/07/02	5.1	265.68	9.2	263.60	268.50	-4.1	2,650	-0.16%
2024/07/01	3.1	264.34	2	264.00	264.00	1.1	2,628	0.04%
2024/06/28	5	265.40	8.4	259.16	264.00	-3.4	2,553	-0.13%
2024/06/27	2.5	245.60	2	244.75	244.00	0.5	2,454	0.02%
2024/06/26	1	249.00	0.2	249.00	247.00	0.9	2,460	0.03%
2024/06/25	5.4	242.90	6.1	245.37	249.00	-0.7	2,466	-0.03%
2024/06/24	3.2	256.75	2.1	251.48	248.00	1.1	2,465	0.04%
2024/06/21	2	251.50	4	253.13	254.00	-2	2,483	-0.08%
2024/06/20	3.1	250.95	3.1	257.61	250.50	0	2,481	0.00%
2024/06/19	11.1	250.57	2.4	245.74	245.50	8.7	2,427	0.36%
2024/06/18	2.1	251.05	3.1	255.74	254.00	-1	2,410	-0.04%
2024/06/17	3.4	252.76	0	0.00	248.00	3.4	2,389	0.14%
2024/06/14	3	248.93	13.7	245.90	255.00	-10.6	2,314	-0.46%
2024/06/13	2	229.75	2	232.00	232.00	0	2,213	0.00%
2024/06/12	2	232.75	4	231.13	228.50	-2	2,255	-0.09%
2024/06/11	1.2	225.48	1	225.00	223.00	0.2	2,237	0.01%
2024/06/07	1	232.50	6	233.17	234.00	-5	2,253	-0.22%
2024/06/06	13.4	238.34	1	235.00	235.00	12.4	2,268	0.55%
2024/06/05	6	235.75	10	241.40	242.50	-4	2,279	-0.18%
2024/06/04	7	235.00	12.5	231.33	230.50	-5.5	2,216	-0.25%
2024/06/03	9	234.50	11	241.53	237.00	-2	2,190	-0.09%
2024/05/31	17	241.36	10.4	239.69	236.50	6.6	2,134	0.31%
2024/05/30	3	234.34	6.2	235.47	233.00	-3.2	1,969	-0.16%
2024/05/29	1.3	227.77	4	226.25	227.00	-2.7	1,799	-0.15%
2024/05/28	2	215.76	0	0.00	216.00	2	1,749	0.11%
2024/05/27	1	207.00	2	210.00	215.00	-1	1,751	-0.06%
2024/05/24	3	208.00	4	208.25	207.50	-1	1,760	-0.06%
2024/05/23	1	213.00	1	206.50	211.00	0	1,773	0.00%
2024/05/22	0	0.00	2	208.25	207.00	-2	1,822	-0.11%
2024/05/21	1	207.00	1	211.50	205.50	0	1,959	0.00%
2024/05/20	3	211.50	2	209.00	209.00	1	2,071	0.05%
2024/05/17	3	217.00	1	214.50	214.50	2	2,203	0.09%
2024/05/16	0	0.00	1	223.00	223.00	-1	2,258	-0.04%
2024/05/15	2	207.50	2	204.00	203.00	0	2,262	0.00%
2024/05/14	1	199.00	4.4	207.20	206.50	-3.4	2,352	-0.14%
2024/05/13	2	201.25	2	200.50	198.00	0	2,422	0.00%
2024/05/10	4.1	195.03	4	197.63	198.50	0.1	2,512	0.00%
2024/05/09	3.1	201.97	1	200.00	200.00	2.1	2,618	0.08%
2024/05/08	0	0.00	3	203.50	202.50	-3	2,843	-0.11%
2024/05/07	1	201.00	1	202.50	202.50	0	2,945	0.00%
2024/05/06	4.1	206.95	0	0.00	201.00	4.1	2,996	0.14%
2024/05/03	3	208.00	2	205.50	205.50	1	2,993	0.03%
2024/04/30	0	203.50	0	0.00	206.50	0	3,122	0.00%
2024/04/29	2.1	203.55	0	0.00	205.00	2.1	3,259	0.06%
2024/04/25	1	205.00	0	0.00	202.50	1	3,314	0.03%
2024/04/22	0	0.00	0.2	195.20	193.50	-0.2	3,367	-0.01%
2024/04/19	1.3	199.00	0	0.00	201.00	1.3	3,414	0.04%
2024/04/18	0	206.00	0	0.00	205.50	0	3,499	0.00%
2024/04/17	0	0.00	0.1	207.33	206.50	-0.1	3,525	0.00%
2024/04/16	1.3	194.55	1	193.00	201.00	0.3	3,526	0.01%
2024/04/15	2.3	221.12	0.1	221.50	206.00	2.2	3,516	0.06%
2024/04/12	0.1	229.42	3	229.00	228.00	-2.9	3,475	-0.08%
2024/04/11	1	224.00	5	224.60	226.00	-4	3,465	-0.12%
2024/04/10	1	226.49	2	225.50	224.00	-1	3,478	-0.03%
2024/04/09	2.1	230.47	0	0.00	229.00	2.1	3,469	0.06%
2024/04/08	3.1	229.09	2.1	229.62	236.50	0.9	3,431	0.03%
2024/04/03	0	224.00	0	0.00	223.00	0	3,410	0.00%
2024/04/01	0	226.50	1	226.00	225.00	-1	3,475	-0.03%
2024/03/29	0.1	225.00	1	225.50	226.00	-1	3,495	-0.03%
2024/03/28	1	223.53	0	0.00	223.00	1	3,594	0.03%
2024/03/27	2.1	221.13	6.2	225.27	227.50	-4.1	3,675	-0.11%
2024/03/26	10.1	232.44	1	238.50	224.50	9.1	3,720	0.24%
2024/03/25	1	236.00	4	234.88	239.00	-3	3,731	-0.08%
2024/03/22	0	0.00	1	230.00	231.00	-1	3,744	-0.03%
2024/03/21	8.1	228.94	3	231.67	227.50	5.1	3,755	0.13%
2024/03/20	1.4	235.50	0	0.00	232.50	1.4	3,793	0.04%
2024/03/19	0.1	233.00	0	0.00	231.00	0.1	3,961	0.00%
2024/03/18	1	236.00	1	237.50	235.50	0	4,078	0.00%
2024/03/15	3.1	238.32	1.2	233.92	232.00	1.9	4,094	0.05%
2024/03/14	1.2	224.92	0	0.00	230.00	1.2	4,052	0.03%
2024/03/13	2.4	234.57	5.1	230.99	228.00	-2.7	4,023	-0.07%
2024/03/12	3	241.04	3	240.50	240.00	0	3,978	0.00%
2024/03/11	9.4	246.95	31	251.45	237.00	-21.7	3,942	-0.55%
2024/03/08	13.3	264.10	15.1	264.73	260.00	-1.7	3,879	-0.04%
2024/03/07	10	282.50	0	0.00	280.00	10	3,866	0.26%
2024/03/06	1	277.52	1	281.50	285.00	0	3,895	0.00%
2024/03/05	4	273.63	0	0.00	280.00	4	3,909	0.10%
2024/03/04	9	279.89	0	0.00	277.00	9	3,915	0.23%
2024/03/01	10.2	279.51	23	279.04	279.50	-12.8	4,073	-0.31%
2024/02/29	0.1	280.00	3.2	280.41	283.00	-3.2	4,216	-0.07%
2024/02/27	2.7	273.36	1	279.50	278.00	1.7	4,405	0.04%
2024/02/26	4	268.00	1.2	271.74	275.50	2.8	4,929	0.06%
2024/02/23	5.6	267.65	2	277.09	261.50	3.6	5,136	0.07%
2024/02/22	6	273.27	8	278.06	281.00	-2	5,227	-0.04%
2024/02/21	6	254.51	3	257.00	259.00	3	5,205	0.06%
2024/02/20	6.1	246.07	7	248.36	251.00	-0.9	5,118	-0.02%
2024/02/19	8	230.56	10	236.41	242.00	-2	5,087	-0.04%
2024/02/16	14	224.29	1	225.50	225.50	13	5,044	0.26%
2024/02/15	12	220.25	5	224.00	222.00	7	4,979	0.14%
2024/02/05	0	0.00	5	213.00	212.00	-5	4,882	-0.10%
2024/02/02	9	211.22	2	211.75	210.00	7	4,828	0.14%
2024/02/01	12	207.08	17	208.32	208.00	-5	4,740	-0.11%
2024/01/31	22.1	199.28	17.3	203.79	205.00	4.8	4,613	0.10%
2024/01/30	10	190.70	3	192.33	193.00	7	4,390	0.16%
2024/01/29	0.1	185.21	23.1	186.78	184.50	-23	4,327	-0.53%
2024/01/26	4	179.25	4.3	179.85	180.00	-0.3	4,282	-0.01%
2024/01/25	3	179.17	6	180.00	179.00	-3	4,282	-0.07%
2024/01/24	7	185.93	7	187.57	182.00	0	4,252	0.00%
2024/01/23	21.1	181.96	11.6	181.96	182.50	9.5	4,195	0.23%
2024/01/22	3	176.00	0	0.00	173.00	3	4,064	0.07%
2024/01/19	1	175.00	1	174.00	174.00	0	4,044	0.00%
2024/01/17	2	169.50	3	171.17	170.00	-1	4,083	-0.02%
2024/01/16	5.3	176.45	3	175.00	173.50	2.3	4,073	0.06%
2024/01/15	2	177.25	0	0.00	176.50	2	4,060	0.05%
2024/01/12	1	174.00	1	180.00	176.50	0	4,027	0.00%
2024/01/11	2	169.50	3	165.00	169.50	-1	3,990	-0.03%
2024/01/09	1	164.50	0	0.00	165.00	1	4,013	0.02%
2024/01/08	1	165.00	0	0.00	165.00	1	4,003	0.02%
2024/01/05	7	166.50	20	167.50	165.50	-13	4,013	-0.32%
2024/01/04	1	167.00	0	0.00	166.00	1	4,005	0.02%
2024/01/03	0	0.00	4	169.50	169.00	-4	4,015	-0.10%
2023/12/29	20	172.48	0	0.00	173.00	20	4,104	0.49%
2023/12/27	0	0.00	20	176.50	176.50	-20	4,090	-0.49%
2023/12/25	2.1	170.83	2	171.50	170.00	0.1	4,054	0.00%
2023/12/22	5	175.30	5	177.10	178.00	0	4,026	0.00%
2023/12/21	3	170.67	2	171.50	175.50	1	3,936	0.03%
2023/12/20	1.2	167.25	4	170.50	169.50	-2.8	3,904	-0.07%
2023/12/19	0	0.00	3	163.67	165.00	-3	3,858	-0.08%
2023/12/18	1.1	168.02	0	0.00	166.00	1.1	3,850	0.03%
2023/12/15	24	173.37	3	173.50	169.50	21	3,849	0.55%
2023/12/14	16.2	176.93	8	175.25	174.00	8.2	3,830	0.21%
2023/12/13	11	183.18	10	185.50	181.50	1	3,678	0.03%
2023/12/12	4.2	188.05	3	189.33	188.00	1.2	3,706	0.03%
2023/12/11	0	0.00	5	185.00	184.50	-5	3,736	-0.13%
2023/12/08	0	0.00	1	180.00	180.50	-1	3,752	-0.03%
2023/12/07	2	179.00	1.2	178.82	179.50	0.8	3,775	0.02%
2023/12/05	3	183.00	0	0.00	181.00	3	3,896	0.08%
2023/12/04	4	187.50	1	190.00	186.00	3	3,925	0.08%
2023/12/01	2	188.00	4	188.50	193.00	-2	4,045	-0.05%
2023/11/30	2	179.25	2	182.75	184.50	0	4,017	0.00%
2023/11/29	0	0.00	2	180.00	180.00	-2	3,999	-0.05%
2023/11/28	10	175.05	4	177.50	178.50	6	3,986	0.15%
2023/11/27	3	186.83	6	182.33	182.50	-3	3,836	-0.08%
2023/11/24	7	184.07	8.2	183.83	185.50	-1.2	3,690	-0.03%
2023/11/22	5	167.30	24.6	172.81	175.00	-19.6	2,948	-0.67%
2023/11/21	8	159.13	11.2	160.18	159.50	-3.2	2,727	-0.12%
2023/11/20	3	153.67	9.4	154.15	154.00	-6.4	2,573	-0.25%
2023/11/17	0	0.00	1.3	145.40	149.50	-1.3	2,463	-0.05%
2023/11/16	13	150.27	12.1	148.24	145.50	0.9	2,577	0.03%
2023/11/15	1	142.50	6.7	143.10	148.50	-5.7	2,588	-0.22%
2023/11/14	1	139.50	1	139.00	139.50	0	3,031	0.00%
2023/11/10	7	137.71	7	143.00	137.00	0	3,329	0.00%
2023/11/09	6	139.17	1	141.50	139.00	5	3,488	0.14%
2023/11/08	6	141.33	1	142.50	140.50	5	3,717	0.13%
2023/11/07	1	141.50	3	141.17	141.00	-2	3,880	-0.05%
2023/11/06	7	142.36	13.1	141.43	140.50	-6.1	4,015	-0.15%
2023/11/03	2	136.75	0	0.00	137.00	2	4,094	0.05%
2023/11/02	2	136.00	1	138.00	137.50	1	4,212	0.02%
2023/11/01	6	135.00	2	134.00	134.00	4	4,229	0.09%
2023/10/31	8.7	139.82	2	143.75	135.00	6.7	4,239	0.16%
2023/10/30	2	142.75	1	142.50	142.50	1	4,225	0.02%
2023/10/27	0	0.00	2	143.75	143.00	-2	4,223	-0.05%
2023/10/25	4	143.25	17	143.32	141.50	-13	4,212	-0.31%
2023/10/24	1.1	138.71	0	0.00	138.50	1.1	4,162	0.03%
2023/10/23	1	135.00	1	135.00	136.00	0	4,204	0.00%
2023/10/20	4	131.75	2	135.00	134.50	2	4,214	0.05%
2023/10/19	3.2	138.50	3.3	138.86	136.00	-0.2	4,254	0.00%
2023/10/18	7.3	133.77	0	0.00	131.00	7.3	4,335	0.17%
2023/10/17	0	0.00	1	141.00	138.00	-1	4,456	-0.02%
2023/10/16	6	138.83	1	140.50	139.00	5	4,713	0.11%
2023/10/13	4	141.25	0	0.00	141.50	4	5,016	0.08%
2023/10/12	1	144.00	0	0.00	144.00	1	5,257	0.02%
2023/10/11	5	144.10	0	0.00	142.50	5	5,572	0.09%
2023/10/06	1	148.00	8	147.75	147.50	-7	5,727	-0.12%
2023/10/05	6.2	150.98	8	152.19	148.00	-1.8	5,927	-0.03%
2023/10/04	8	147.00	0	0.00	145.50	8	6,157	0.13%
2023/10/03	3	146.17	0	0.00	143.50	3	6,581	0.05%
2023/10/02	2	148.75	13	148.69	149.00	-11	6,962	-0.16%
2023/09/28	0	0.00	0.5	146.00	145.50	-0.5	7,335	-0.01%
2023/09/27	8.5	141.44	3	143.67	145.50	5.5	7,601	0.07%
2023/09/26	10	147.40	0	0.00	147.00	10	7,602	0.13%
2023/09/25	3	150.33	9.2	154.49	149.50	-6.2	7,599	-0.08%
2023/09/22	5	150.00	0	151.00	151.50	5	7,576	0.07%
2023/09/21	7	148.14	5	149.60	149.50	2	7,569	0.03%
2023/09/20	2	147.00	7	148.50	148.00	-5	7,553	-0.07%
2023/09/19	4.2	150.98	1	150.50	149.50	3.2	7,566	0.04%
2023/09/18	1	153.00	5	158.50	152.00	-4	7,574	-0.05%
2023/09/15	12.2	157.88	9	159.17	155.00	3.2	7,539	0.04%
2023/09/14	1	150.00	35.2	152.10	157.50	-34.2	7,413	-0.46%
2023/09/13	10	143.00	5	145.00	143.50	5	7,366	0.07%
2023/09/12	1.1	143.59	0	0.00	143.00	1.1	7,359	0.01%
2023/09/11	6.8	148.16	2	146.25	145.50	4.8	7,396	0.06%
2023/09/08	5.1	154.22	0	0.00	153.00	5.1	7,394	0.07%
2023/09/07	1	158.50	1	156.00	158.50	0	7,410	0.00%
2023/09/06	11.2	160.96	10	161.20	158.00	1.2	7,450	0.02%
2023/09/05	1	162.50	0	0.00	163.00	1	7,451	0.01%
2023/09/04	9	162.00	0	0.00	162.50	9	7,472	0.12%
2023/09/01	10	158.50	0	0.00	158.50	10	7,503	0.13%
2023/08/31	5	158.00	0	161.50	158.00	5	7,609	0.07%
2023/08/29	0	0.00	0	157.00	158.00	0	7,771	0.00%
2023/08/24	2	149.75	7	149.93	149.50	-5	8,137	-0.06%
2023/08/23	0	0.00	2	155.50	152.00	-2	8,269	-0.02%
2023/08/22	13.2	155.40	4	154.25	154.50	9.2	8,287	0.11%
2023/08/21	11	153.91	5	154.80	155.00	6	8,156	0.07%
2023/08/18	36	166.33	23.3	163.01	158.00	12.7	8,053	0.16%
2023/08/17	15	155.43	62.5	158.91	162.50	-47.5	7,568	-0.63%
2023/08/16	12	146.58	9.7	146.51	148.00	2.3	7,375	0.03%
2023/08/15	18	145.22	22	147.25	148.00	-4	7,370	-0.05%
2023/08/14	22	146.82	14	150.75	145.50	8	7,445	0.11%
2023/08/11	19	143.82	25.1	145.94	144.00	-6.1	7,296	-0.08%
2023/08/10	13.1	138.71	4	135.63	134.50	9.1	7,168	0.13%
2023/08/09	7.1	132.90	5.2	137.27	134.00	1.9	7,041	0.03%
2023/08/08	49.2	143.31	26	144.06	142.00	23.2	6,934	0.34%
2023/08/07	0	0.00	3	152.17	157.00	-3	6,834	-0.04%
2023/08/04	2	149.25	6	152.42	153.00	-4	6,816	-0.06%
2023/08/02	4.1	144.89	0	0.00	143.50	4.1	6,813	0.06%
2023/07/31	1.2	143.10	1	149.50	146.00	0.2	6,825	0.00%
2023/07/28	0.1	148.50	0	0.00	148.50	0.1	6,868	0.00%
2023/07/27	0	0.00	1	147.00	148.50	-1	6,885	-0.01%
2023/07/26	10.1	143.61	1	143.50	142.50	9.1	6,922	0.13%
2023/07/25	1	152.00	0	0.00	150.50	1	6,883	0.01%
2023/07/24	9.6	150.58	3	149.67	148.50	6.6	6,876	0.10%
2023/07/21	17.1	154.58	12.1	155.87	157.50	5	6,847	0.07%
2023/07/20	11.2	153.58	12	155.54	156.50	-0.8	6,734	-0.01%
2023/07/19	6	154.08	26	155.12	155.00	-20	6,591	-0.30%
2023/07/18	42.1	152.12	26.1	148.57	147.00	16	6,367	0.25%
2023/07/17	25.1	145.09	30.2	148.45	150.50	-5.1	6,100	-0.08%
2023/07/14	13.4	133.30	21.1	134.53	137.00	-7.7	5,895	-0.13%
2023/07/13	10	126.60	14	127.54	125.00	-4	5,633	-0.07%
2023/07/12	26	128.12	14	125.00	123.00	12	5,470	0.22%
2023/07/11	34	123.93	38.4	125.64	129.00	-4.4	5,292	-0.08%
2023/07/10	21	125.64	22	126.25	121.00	-1	4,986	-0.02%
2023/07/07	21	119.00	36	119.60	119.50	-15	4,576	-0.33%
2023/07/06	26	116.08	15	114.77	113.00	11	4,203	0.26%
2023/07/05	12	112.67	17.4	115.20	117.50	-5.4	3,888	-0.14%
2023/07/04	1	105.42	10	105.35	107.00	-9	3,632	-0.25%
2023/07/03	3	102.83	3	102.00	102.00	0	3,593	0.00%
2023/06/30	0	0.00	8	102.38	102.50	-8	3,629	-0.22%
2023/06/29	0	0.00	4	102.00	101.50	-4	3,693	-0.11%
2023/06/28	7	99.99	0	0.00	99.60	7	3,801	0.18%
2023/06/27	8	101.50	0	0.00	100.00	8	4,008	0.20%
2023/06/26	11	100.14	11	102.31	103.00	0	3,999	0.00%
2023/06/21	0	0.00	9	100.28	99.40	-9	3,998	-0.23%
2023/06/20	10	99.80	3	99.17	99.00	7	4,063	0.17%
2023/06/19	3	102.83	3	102.33	102.00	0	4,072	0.00%
2023/06/16	3	101.50	9	102.50	101.50	-6	4,079	-0.15%
2023/06/15	5	102.40	0	0.00	102.00	5	4,077	0.12%
2023/06/14	11	106.59	3	106.00	105.50	8	4,061	0.20%
2023/06/13	1	103.50	7	105.14	106.50	-6	4,006	-0.15%
2023/06/12	4	104.88	5	104.60	105.00	-1	3,973	-0.03%
2023/06/09	2	103.25	15.4	103.96	105.00	-13.4	3,916	-0.34%
2023/06/08	5	98.60	0	0.00	97.80	5	3,847	0.13%
2023/06/07	2	101.00	1	100.50	100.00	1	3,904	0.03%
2023/06/06	9.2	100.85	5	100.64	100.50	4.2	4,321	0.10%
2023/06/05	9.2	107.05	1	108.50	106.50	8.2	4,905	0.17%
2023/06/02	3	106.16	7	107.71	104.50	-4	5,298	-0.08%
2023/06/01	11	105.27	15	107.63	105.00	-4	5,956	-0.07%
2023/05/31	2	100.75	1	101.50	101.00	1	6,135	0.02%
2023/05/30	4	100.35	3.1	100.87	101.00	0.9	6,418	0.01%
2023/05/29	6	99.42	14	100.04	99.50	-8	6,498	-0.12%
2023/05/26	1	96.00	2	95.15	93.90	-1	6,433	-0.02%
2023/05/25	1	97.10	5	96.80	96.10	-4	6,463	-0.06%
2023/05/24	0	0.00	6	96.12	95.80	-6	6,596	-0.09%
2023/05/23	5	98.44	3	98.57	97.40	2	6,766	0.03%
2023/05/22	4	97.25	2	97.85	97.90	2	6,736	0.03%
2023/05/19	8	97.51	3	97.37	97.10	5	6,716	0.07%
2023/05/18	30	99.43	14	98.83	97.00	16	6,641	0.24%
2023/05/17	2	92.30	12	97.48	99.10	-10	6,385	-0.16%
2023/05/16	2	90.85	2	91.85	90.10	0	6,303	0.00%
2023/05/15	1	87.80	0	0.00	88.80	1	6,263	0.02%
2023/05/12	0	0.00	4	89.33	89.70	-4	6,270	-0.06%
2023/05/11	3	88.43	1	90.50	88.10	2	6,277	0.03%
2023/05/10	1	89.80	1	89.60	90.00	0	6,310	0.00%
2023/05/09	4	89.80	1	89.20	89.10	3	6,390	0.05%
2023/05/08	1	92.40	0	0.00	91.10	1	6,388	0.02%
2023/05/05	0	93.30	0	0.00	92.20	0	6,426	0.00%
2023/05/04	6	94.62	5	94.32	92.70	1	6,469	0.02%
2023/05/02	6	95.28	4	94.35	94.50	2	6,402	0.03%
2023/04/28	3	92.03	1	93.50	91.50	2	6,351	0.03%
2023/04/27	1	91.70	1	92.20	92.20	0	6,329	0.00%
2023/04/26	1	92.10	6	90.92	92.00	-5	6,315	-0.08%
2023/04/25	3	91.80	1	92.80	90.30	2	6,313	0.03%
2023/04/24	1	94.00	1	95.00	93.30	0	6,280	0.00%
2023/04/21	4	94.85	0	0.00	92.90	4	6,260	0.06%
2023/04/20	4	96.90	2	95.70	96.00	2	6,219	0.03%
2023/04/19	1	101.00	1	100.00	98.50	0	6,173	0.00%
2023/04/18	8	101.00	3	101.33	100.00	5	6,121	0.08%
2023/04/17	1	104.50	0	0.00	105.00	1	6,062	0.02%
2023/04/13	1	104.50	1	104.50	104.00	0	6,024	0.00%
2023/04/12	4	107.00	1	108.50	107.50	3	5,999	0.05%
2023/04/11	2	107.00	1	107.00	107.00	1	5,991	0.02%
2023/04/10	3	109.33	4	109.50	108.00	-1	5,978	-0.02%
2023/04/07	1.1	105.45	0	0.00	103.50	1.1	5,900	0.02%
2023/04/06	10	104.65	29	106.17	106.50	-19	5,877	-0.32%
2023/03/31	10	103.95	1	102.50	103.50	9	5,837	0.15%
2023/03/30	23	105.28	12	105.04	106.00	11	5,801	0.19%
2023/03/29	5	103.70	3	104.17	103.50	2	5,745	0.03%
2023/03/28	121	104.80	110	105.51	104.50	11	5,679	0.19%	大買/大賣/
2023/03/27	1	117.50	0	0.00	116.00	1	5,550	0.02%
2023/03/24	2	119.99	3	118.50	118.50	-1	5,740	-0.02%
2023/03/23	0	0.00	5	122.10	124.50	-5	5,717	-0.09%
2023/03/22	1	117.99	1	118.00	117.00	0	5,721	0.00%
2023/03/21	0	114.50	0	0.00	115.00	0	5,692	0.00%
2023/03/20	0	0.00	1	115.00	114.00	-1	5,683	-0.02%
2023/03/17	0	0.00	5	113.30	114.50	-5	5,722	-0.09%
2023/03/16	0	0.00	2	108.50	109.00	-2	5,751	-0.03%
2023/03/15	0	110.00	1	110.50	108.00	-1	5,801	-0.02%
2023/03/13	0	0.00	5	108.50	110.50	-5	5,800	-0.09%
2023/03/10	3	110.83	1	109.00	108.50	2	5,756	0.03%
2023/03/09	20.1	117.06	17	116.74	116.00	3.1	5,712	0.05%
2023/03/08	26	112.17	26	112.53	114.00	0	5,429	0.00%
2023/03/07	15	110.40	38.7	113.36	114.50	-23.7	4,766	-0.50%
2023/03/06	57	102.54	44	103.00	104.50	13	4,331	0.30%
2023/03/03	42	93.86	48	95.68	98.60	-6	3,607	-0.17%
2023/03/02	18	88.16	25	88.79	89.70	-7	3,256	-0.21%
2023/03/01	4.3	85.80	10	87.07	85.50	-5.7	3,056	-0.19%
2023/02/24	3	83.20	1	83.30	83.30	2	2,905	0.07%
2023/02/23	2	82.90	1	82.80	83.10	1	2,893	0.03%
2023/02/22	27	82.99	11	82.88	82.80	16	2,931	0.55%
2023/02/21	16	83.56	26	84.78	87.40	-10	2,949	-0.34%
2023/02/20	2	78.20	0	0.00	79.50	2	2,829	0.07%
2023/02/17	1	79.00	0	0.00	78.20	1	2,935	0.03%
2023/02/16	2	78.75	0	0.00	78.30	2	2,976	0.07%
2023/02/14	2	79.00	0	0.00	78.10	2	3,151	0.06%
2023/02/13	0	0.00	1	77.90	77.70	-1	3,144	-0.03%
2023/02/10	2	79.10	1	78.20	78.10	1	3,159	0.03%
2023/02/08	2	78.65	3	79.67	78.00	-1	3,147	-0.03%
2023/02/07	2	78.20	4	79.30	78.70	-2	3,113	-0.06%
2023/02/03	0	0.00	1	75.90	76.50	-1	3,042	-0.03%
2023/02/02	0	0.00	2	76.15	76.50	-2	3,006	-0.07%
2023/02/01	1	72.70	0	0.00	72.80	1	2,954	0.03%
2023/01/31	0	0.00	1	71.80	72.10	-1	2,948	-0.03%
2023/01/17	0	0.00	2	69.50	69.00	-2	2,946	-0.07%
2023/01/16	1	68.60	0	0.00	69.10	1	2,951	0.03%
2023/01/13	32	66.01	34	66.68	68.30	-2	2,954	-0.07%
2023/01/12	1	69.70	0	0.00	69.10	1	2,926	0.03%
2023/01/10	1	70.90	3	70.87	70.00	-2	2,933	-0.07%
2023/01/09	2	71.90	0	0.00	71.90	2	2,937	0.07%
2022/12/28	2	69.85	0	0.00	69.40	2	3,006	0.07%
2022/12/27	0	0.00	1	71.70	71.70	-1	3,033	-0.03%
2022/12/26	1	71.30	1	72.20	72.00	0	3,036	0.00%
2022/12/23	1	69.60	2	71.00	71.10	-1	3,047	-0.03%
2022/12/22	2	71.70	2	71.90	71.40	0	3,061	0.00%
2022/12/21	1	72.10	0	0.00	70.70	1	3,103	0.03%
2022/12/20	2	72.40	1	73.40	71.30	1	3,103	0.03%
2022/12/19	3	75.77	2	76.20	75.40	1	3,084	0.03%
2022/12/16	20	82.71	32.1	83.51	80.90	-12.1	3,005	-0.40%
2022/12/15	2.1	82.19	1	81.40	82.40	1.1	2,792	0.04%
2022/12/14	5	81.02	5	81.12	82.40	0	2,765	0.00%
2022/12/12	2	79.49	0	0.00	79.10	2	2,680	0.08%
2022/12/09	1	80.60	1.5	81.60	80.20	-0.5	2,698	-0.02%
2022/12/08	3.5	80.94	2.1	81.84	82.20	1.4	2,666	0.05%
2022/12/07	3.1	80.92	3.5	80.65	78.30	-0.4	2,642	-0.01%
2022/12/06	0	0.00	1	81.00	80.10	-1	2,627	-0.04%
2022/12/05	1.2	81.70	2	81.30	81.10	-0.8	2,658	-0.03%
2022/12/02	1	80.70	0	0.00	81.20	1	2,727	0.04%
2022/12/01	12	81.05	1	80.50	80.00	11	2,818	0.39%
2022/11/30	7	83.19	4	83.08	81.40	3	3,226	0.09%
2022/11/29	19.3	79.72	15	79.09	80.90	4.3	3,198	0.13%
2022/11/28	2	80.60	34	80.29	80.30	-32	3,714	-0.86%
2022/11/25	8	77.90	0	0.00	78.10	8	3,859	0.21%
2022/11/24	10	79.20	0	0.00	78.50	10	3,890	0.26%
2022/11/23	10	81.45	9	79.88	79.30	1	4,000	0.02%
2022/11/22	2	78.90	5	78.46	78.80	-3	3,894	-0.08%
2022/11/21	0	0.00	1	80.00	78.50	-1	3,910	-0.03%
2022/11/18	0	0.00	7	78.69	79.10	-7	3,858	-0.18%
2022/11/17	4	78.88	12	79.36	78.10	-8	3,769	-0.21%
2022/11/16	18	73.69	14	75.36	74.60	4	3,625	0.11%
2022/11/15	9	71.18	53	73.23	74.50	-44	3,572	-1.23%
2022/11/14	17	69.35	4	68.33	69.70	13	3,470	0.37%
2022/11/11	22	67.29	24	68.60	68.20	-2	3,450	-0.06%
2022/11/10	0	0.00	22	64.53	65.10	-22	3,324	-0.66%
2022/11/09	1	59.10	8	59.28	59.20	-7	3,393	-0.21%
2022/11/08	5	58.58	31	59.48	58.10	-26	3,444	-0.75%
2022/11/07	21	58.65	2	58.60	58.10	19	3,454	0.55%
2022/11/04	2	58.00	1	58.20	58.20	1	3,517	0.03%
2022/11/03	9	57.57	1	57.40	57.60	8	3,776	0.21%
2022/11/02	7	57.54	5	58.24	56.70	2	3,871	0.05%
2022/11/01	2	55.00	11	55.58	56.00	-9	3,900	-0.23%
2022/10/31	2	54.50	4	55.10	54.70	-2	3,951	-0.05%
2022/10/28	15	53.28	13	52.59	52.10	2	3,959	0.05%
2022/10/27	1	54.90	2	54.15	55.20	-1	3,964	-0.03%
2022/10/26	11	53.64	5	54.10	53.00	6	3,971	0.15%
2022/10/25	7	54.71	1	53.90	54.00	6	3,983	0.15%
2022/10/24	2	55.75	2	56.90	55.60	0	4,000	0.00%
2022/10/21	0	0.00	3	55.60	55.40	-3	4,025	-0.07%
2022/10/20	7	55.86	5	56.40	56.30	2	4,069	0.05%
2022/10/18	2	58.95	0	0.00	58.70	2	4,155	0.05%
2022/10/17	1	55.20	2	57.25	58.00	-1	4,194	-0.02%
2022/10/14	1	58.30	2	59.20	58.00	-1	4,332	-0.02%
2022/10/13	14	58.43	2	56.95	56.00	12	4,538	0.26%
2022/10/12	1	60.20	0	0.00	60.10	1	4,916	0.02%
2022/10/11	2	61.00	18	60.85	60.50	-16	5,294	-0.30%
2022/10/05	4	66.80	1	66.90	64.60	3	5,629	0.05%
2022/10/03	1	62.50	0	0.00	62.50	1	5,583	0.02%
2022/09/29	14	63.30	6	62.33	61.90	8	5,636	0.14%
2022/09/28	22	64.17	21	63.75	62.50	1	5,612	0.02%
2022/09/26	1	69.00	30	67.06	67.00	-29	5,537	-0.52%
2022/09/23	12	74.37	0	0.00	72.50	12	5,512	0.22%
2022/09/20	1	76.40	0	0.00	75.90	1	5,469	0.02%
2022/09/19	5	76.02	0	0.00	75.70	5	5,463	0.09%
2022/09/16	2	78.20	1	76.60	76.60	1	5,455	0.02%
2022/09/15	10	79.31	0	0.00	79.20	10	5,418	0.18%
2022/09/14	3	79.90	1	81.40	81.20	2	5,392	0.04%
2022/09/13	9	84.02	6	82.43	82.00	3	5,340	0.06%
2022/09/12	1	85.00	5	84.54	84.30	-4	5,288	-0.08%
2022/09/08	4	83.00	4	82.85	83.50	0	5,218	0.00%
2022/09/07	16	82.56	1	84.20	82.30	15	5,128	0.29%
2022/09/06	56	87.13	23	87.23	85.10	33	5,009	0.66%
2022/09/05	8	84.08	13	84.31	83.90	-5	4,556	-0.11%
2022/09/02	106	87.16	91	83.08	83.00	15	4,421	0.34%	大買/
2022/09/01	8	83.43	37	84.50	87.00	-29	3,922	-0.74%
2022/08/31	2	78.50	7	78.11	79.10	-5	3,738	-0.13%
2022/08/30	21	77.60	21	77.97	78.20	0	3,687	0.00%
2022/08/29	7	74.44	3	73.83	74.00	4	3,575	0.11%
2022/08/26	1	78.00	6	76.92	77.60	-5	3,593	-0.14%
2022/08/25	2	74.15	3	74.67	73.60	-1	3,528	-0.03%
2022/08/24	2	73.60	0	0.00	73.50	2	3,519	0.06%
2022/08/22	1	75.50	2	75.80	75.00	-1	3,472	-0.03%
2022/08/19	1	77.70	2	77.45	77.30	-1	3,453	-0.03%
2022/08/18	2	77.40	4	77.48	77.30	-2	3,431	-0.06%
2022/08/16	21	79.09	15	78.79	77.70	6	3,351	0.18%
2022/08/15	2	76.70	2	77.20	77.90	0	3,242	0.00%
2022/08/11	4.1	77.99	1	79.50	77.50	3.1	3,142	0.10%
2022/08/10	23.2	80.86	24	82.34	78.80	-0.8	3,063	-0.03%
2022/08/09	9.2	78.71	3	80.70	78.90	6.2	2,789	0.22%
2022/08/08	0	0.00	18	81.71	82.60	-18	2,668	-0.67%
2022/08/05	0	0.00	5	79.40	79.80	-5	2,606	-0.19%
2022/08/04	7	74.13	0	0.00	75.30	7	2,544	0.28%
2022/08/03	1	77.80	1	79.70	77.20	0	2,509	0.00%
2022/08/02	1	77.00	0	0.00	77.00	1	2,486	0.04%
2022/07/29	2	79.30	2	79.05	78.80	0	2,454	0.00%
2022/07/28	8	76.99	1	78.70	76.90	7	2,423	0.29%
2022/07/27	0	0.00	9	78.33	79.10	-9	2,389	-0.38%
2022/07/26	6	77.22	1	76.30	76.00	5	2,341	0.21%
2022/07/25	0	0.00	11	79.54	79.10	-11	2,304	-0.48%
2022/07/22	1	76.70	1	77.00	76.80	0	2,235	0.00%
2022/07/21	5	75.98	10	76.30	77.30	-5	2,191	-0.23%
2022/07/20	22	76.26	46	75.79	77.10	-24	2,035	-1.18%
2022/07/19	67	74.44	69	73.52	76.10	-2	1,816	-0.11%
2022/07/18	75	70.30	47	71.40	72.90	28	1,408	1.99%
2022/07/15	14	66.15	15.1	68.96	69.60	-1.1	1,012	-0.11%
2022/07/14	13	61.10	21	62.67	63.30	-8	813	-0.98%
2022/07/13	1	54.70	11	57.16	57.60	-10	654	-1.53%
2022/07/12	2	53.75	1	52.30	52.40	1	612	0.16%
2022/07/11	4	57.30	0	0.00	56.20	4	599	0.67%
2022/07/08	5	57.50	4	59.80	58.70	1	578	0.17%
2022/07/07	2	52.40	5	54.94	56.20	-3	505	-0.59%
2022/07/06	1	52.60	0	0.00	51.10	1	493	0.20%
2022/06/21	1	60.00	1	60.30	59.80	0	497	0.00%
2022/06/20	1	61.70	1	62.40	56.40	0	497	0.00%
2022/06/16	0	0.00	1	62.70	62.00	-1	489	-0.20%
2022/06/13	2	65.55	0	0.00	64.60	2	486	0.41%
2022/06/10	7	69.24	6	69.00	67.20	1	477	0.21%
2022/06/09	3	64.53	8	66.64	66.60	-5	424	-1.18%
2022/06/08	1	65.20	0	0.00	65.00	1	405	0.25%
2022/06/07	7	65.83	2	65.70	66.50	5	399	1.25%
2022/06/06	1	67.80	14	66.68	67.90	-13	358	-3.63%
2022/06/01	0	0.00	1	62.20	62.00	-1	320	-0.31%
2022/05/27	2	58.55	0	0.00	59.20	2	317	0.63%
2022/05/20	0	0.00	1	59.40	59.30	-1	340	-0.29%
2022/05/11	0	0.00	1	55.60	55.10	-1	353	-0.28%
2022/05/10	3	54.67	3	54.90	56.10	0	355	0.00%
2022/05/09	1	57.70	3	57.00	57.00	-2	355	-0.56%
2022/05/06	0	0.00	2	59.70	61.20	-2	361	-0.55%
2022/05/05	1	60.30	1	61.00	61.00	0	363	0.00%
2022/05/04	0	0.00	1	59.00	59.30	-1	365	-0.27%
2022/04/29	2	58.30	1	58.50	58.40	1	371	0.27%
2022/04/26	0	0.00	2	60.60	60.10	-2	377	-0.53%
2022/04/25	6	60.48	1	60.40	60.40	5	386	1.29%
2022/04/22	1	64.30	1	64.10	62.80	0	396	0.00%
2022/04/21	1	62.90	0	0.00	62.80	1	442	0.23%
2022/04/19	1	62.00	0.4	61.90	61.50	0.6	465	0.13%
2022/04/15	0	0.00	1	64.10	62.50	-1	495	-0.20%
2022/04/14	2	63.80	1	64.30	64.10	1	538	0.19%
2022/04/12	2	63.60	0	0.00	63.20	2	588	0.34%
2022/04/08	0	0.00	7	67.40	66.90	-7	685	-1.02%
2022/04/07	2	66.50	0	0.00	65.80	2	693	0.29%
2022/04/06	0	0.00	4	67.20	66.80	-4	705	-0.57%
2022/04/01	15	66.93	0	0.00	66.50	15	746	2.01%
2022/03/31	1	68.00	4	68.25	68.10	-3	756	-0.40%
2022/03/21	0	0.00	1	64.50	64.10	-1	1,781	-0.06%
2022/03/18	0	0.00	1	64.50	65.00	-1	1,791	-0.06%
2022/03/17	2	62.60	3	63.13	63.30	-1	1,803	-0.06%
2022/03/16	2	60.90	1	62.00	61.10	1	1,804	0.06%
2022/03/15	1	61.20	0	0.00	60.40	1	1,818	0.05%
2022/03/11	4	62.20	0	0.00	62.10	4	1,839	0.22%
2022/03/09	0	0.00	3	62.30	62.60	-3	1,848	-0.16%
2022/03/07	3	63.20	0	0.00	63.60	3	1,870	0.16%
2022/03/03	1	67.00	0	0.00	67.00	1	1,929	0.05%
2022/03/01	0	0.00	2	66.20	67.10	-2	2,006	-0.10%
2022/02/25	1	65.40	3	64.50	65.40	-2	2,041	-0.10%
2022/02/24	8	65.03	1	65.30	64.10	7	2,121	0.33%
2022/02/22	1	67.40	0	0.00	67.00	1	2,590	0.04%
2022/02/21	1	68.50	0	0.00	68.70	1	2,679	0.04%
2022/02/16	0	0.00	2	70.00	70.10	-2	2,841	-0.07%
2022/02/15	0	0.00	3	69.93	69.10	-3	2,877	-0.10%
2022/02/14	2	68.60	0	0.00	68.70	2	2,881	0.07%
2022/02/09	0	0.00	1	71.40	72.00	-1	2,898	-0.03%
2022/02/08	2	71.35	3	72.13	71.70	-1	2,901	-0.03%
2022/01/26	1	68.60	2	69.15	68.50	-1	2,902	-0.03%
2022/01/25	0	0.00	2	69.10	68.50	-2	2,914	-0.07%
2022/01/24	3	68.33	111	68.54	69.30	-108	2,927	-3.69%	大賣/鉅額交易
2022/01/21	1	70.40	1	70.20	70.20	0	2,940	0.00%
2022/01/20	2	70.50	0	0.00	71.40	2	2,969	0.07%
2022/01/18	2	71.45	1	72.70	71.10	1	3,121	0.03%
2022/01/17	1	70.00	2	71.35	72.10	-1	3,119	-0.03%
2022/01/14	60	70.88	52	70.42	70.60	8	3,109	0.26%
2022/01/13	4.1	76.11	0	0.00	75.60	4.1	3,069	0.13%
2022/01/12	1	75.30	0	0.00	75.50	1	3,062	0.03%
2022/01/11	2	77.30	2	77.15	76.10	0	3,057	0.00%
2022/01/10	1	77.00	2	77.00	77.20	-1	3,042	-0.03%
2022/01/07	109	76.11	8	77.18	76.30	101	3,035	3.33%	大買/鉅額交易
2022/01/06	3	81.03	0	0.00	80.30	3	2,997	0.10%
2022/01/05	2	81.25	1	80.80	80.40	1	2,986	0.03%
2022/01/04	4	83.15	9	83.70	83.40	-5	2,959	-0.17%
2022/01/03	7	80.87	1	80.90	81.90	6	2,898	0.21%
2021/12/30	2	80.40	0	0.00	79.80	2	2,878	0.07%
2021/12/29	1	80.60	1	80.60	80.50	0	2,869	0.00%
2021/12/28	2	81.80	3	83.00	81.60	-1	2,873	-0.03%
2021/12/27	1	81.10	2	81.15	80.20	-1	2,847	-0.04%
2021/12/24	1	80.20	5	79.80	80.10	-4	2,843	-0.14%
2021/12/23	5	82.00	1	83.60	82.00	4	2,814	0.14%
2021/12/22	16	84.27	32	84.93	83.30	-16	2,754	-0.58%
2021/12/21	109	86.36	102	86.55	84.30	7	2,603	0.27%	大買/大賣/
2021/12/20	10	82.77	13	82.38	83.00	-3	2,181	-0.14%
2021/12/17	36	79.99	31	80.90	80.20	5	2,042	0.24%
2021/12/16	0	0.00	4	76.40	77.00	-4	1,833	-0.22%
2021/12/15	0	0.00	1	74.20	74.00	-1	1,816	-0.06%
2021/12/14	2	73.75	0	74.30	73.60	2	1,819	0.11%
2021/12/13	1	76.30	4	76.98	76.70	-3	1,814	-0.17%
2021/12/10	4	74.88	2	75.05	75.20	2	1,816	0.11%
2021/12/09	0	0.00	4	74.88	75.00	-4	1,815	-0.22%
2021/12/08	1	73.70	5	74.24	73.60	-4	1,805	-0.22%
2021/12/07	4	73.15	1	72.60	73.00	3	1,807	0.17%
2021/12/06	0	0.00	1	72.40	72.30	-1	1,806	-0.06%
2021/12/03	1	72.30	0	0.00	72.00	1	1,837	0.05%
2021/12/02	4	71.90	1	71.30	71.20	3	1,868	0.16%
2021/11/30	1	74.00	4	74.10	74.00	-3	1,961	-0.15%
2021/11/29	5	73.28	8	73.53	72.90	-3	2,073	-0.14%
2021/11/26	4	76.78	2	75.45	75.20	2	2,075	0.10%
2021/11/25	6	79.15	6	79.72	78.10	0	2,059	0.00%
2021/11/24	7	76.70	5	76.70	77.10	2	2,014	0.10%
2021/11/23	12	81.75	50	78.47	78.20	-38	2,006	-1.89%
2021/11/22	74	84.93	32	85.50	84.20	42	2,026	2.07%
2021/11/19	1	80.80	13.8	82.48	83.20	-12.8	1,701	-0.75%
2021/11/18	6	76.80	7	77.50	75.70	-1	1,580	-0.06%
2021/11/17	1	75.40	14.1	73.18	75.10	-13.1	1,493	-0.88%
2021/11/16	5	72.64	2	72.80	72.40	3	1,454	0.21%
2021/11/15	6	73.35	8.2	73.86	74.80	-2.2	1,437	-0.15%
2021/11/12	3	71.03	5	70.98	70.00	-2	1,377	-0.15%
2021/11/11	3	69.10	3	69.43	68.80	0	1,353	0.00%
2021/11/10	0	0.00	4	70.63	70.50	-4	1,367	-0.29%
2021/11/09	1	68.20	5	68.04	68.00	-4	1,366	-0.29%
2021/11/08	7	68.33	0	0.00	67.70	7	1,382	0.51%
2021/11/05	1	68.10	0	0.00	68.00	1	1,402	0.07%
2021/11/03	5	68.36	5	69.28	69.80	0	1,435	0.00%
2021/11/02	3	69.83	9	68.64	68.50	-6	1,443	-0.42%
2021/11/01	10	71.78	0	0.00	70.80	10	1,437	0.70%
2021/10/29	0	0.00	6	72.18	72.20	-6	1,435	-0.42%
2021/10/28	4	71.13	1	72.80	71.10	3	1,422	0.21%
2021/10/27	24	74.55	12	73.61	73.40	12	1,402	0.86%
2021/10/26	0	0.00	14	71.90	71.90	-14	1,287	-1.09%
2021/10/25	2	65.00	0	0.00	65.40	2	1,282	0.16%
2021/10/21	2	64.10	0	0.00	63.80	2	1,341	0.15%
2021/10/19	0	0.00	1	62.90	63.20	-1	1,372	-0.07%
2021/10/15	2	61.80	6	61.93	61.80	-4	1,452	-0.28%
2021/10/14	1	60.00	2	60.60	60.10	-1	1,523	-0.07%
2021/10/13	9	60.33	0	0.00	59.50	9	1,538	0.59%
2021/10/12	3	60.80	9	61.10	61.00	-6	1,560	-0.38%
2021/10/08	3	64.10	2	64.70	63.10	1	1,574	0.06%
2021/10/07	0	0.00	1	62.30	62.60	-1	1,584	-0.06%
2021/10/06	4	61.75	1	60.90	60.90	3	1,658	0.18%
2021/10/05	0	0.00	5	62.00	63.80	-5	1,721	-0.29%
2021/10/04	1	61.60	0	0.00	60.10	1	1,735	0.06%
2021/10/01	12	64.71	4	65.23	64.10	8	1,774	0.45%
2021/09/30	6	66.90	0	0.00	67.10	6	1,791	0.33%
2021/09/29	0	0.00	6	66.60	66.80	-6	1,826	-0.33%
2021/09/28	1	68.50	1	68.80	68.80	0	1,867	0.00%
2021/09/27	10	70.26	0	0.00	70.00	10	1,938	0.52%
2021/09/24	0	0.00	3	70.00	70.00	-3	2,005	-0.15%
2021/09/23	0	0.00	3	69.23	69.10	-3	2,076	-0.14%
2021/09/22	5	68.62	0	0.00	68.50	5	2,201	0.23%
2021/09/16	1	68.60	0	0.00	69.60	1	2,746	0.04%
2021/09/15	11	68.45	2	70.90	68.80	9	2,903	0.31%
2021/09/14	5	71.20	8	71.53	71.30	-3	3,090	-0.10%
2021/09/13	0	0.00	3	72.20	72.60	-3	3,179	-0.09%
2021/09/10	16	72.81	4	73.50	73.50	12	3,238	0.37%
2021/09/09	5	73.82	6	73.90	74.00	-1	3,370	-0.03%
2021/09/08	8	73.84	16	72.83	73.00	-8	3,424	-0.23%
2021/09/07	7	77.49	2	78.20	77.50	5	3,493	0.14%
2021/09/06	12	79.39	21	82.55	77.50	-9	3,748	-0.24%
2021/09/03	2	74.95	2	75.30	75.40	0	3,802	0.00%
2021/09/02	19	79.01	10	79.22	74.00	9	3,806	0.24%
2021/09/01	0	0.00	10	78.04	78.30	-10	3,711	-0.27%
2021/08/30	2	71.30	0	0.00	70.20	2	3,817	0.05%
2021/08/27	4	71.33	2	72.65	71.10	2	3,925	0.05%
2021/08/26	21	76.34	2	75.60	73.20	19	4,031	0.47%
2021/08/25	2	71.50	21	73.42	74.90	-19	4,286	-0.44%
2021/08/24	10	69.24	4	69.65	68.10	6	4,377	0.14%
2021/08/23	1	69.90	0	0.00	70.40	1	4,468	0.02%
2021/08/20	1	67.90	2	68.90	68.80	-1	4,618	-0.02%
2021/08/18	2	67.05	3	66.90	69.90	-1	5,235	-0.02%
2021/08/17	3	66.80	0	0.00	66.10	3	5,314	0.06%
2021/08/16	1	68.20	0	0.00	68.70	1	5,363	0.02%
2021/08/13	6	71.58	3	72.20	70.00	3	5,379	0.06%
2021/08/12	0	0.00	4	73.00	74.10	-4	5,416	-0.07%
2021/08/11	8	71.75	1	72.20	70.50	7	5,579	0.13%
2021/08/10	3	72.53	6	74.12	74.50	-3	5,702	-0.05%
2021/08/09	9	75.90	0	0.00	73.60	9	5,702	0.16%
2021/08/06	6	77.62	2	77.80	76.20	4	5,717	0.07%
2021/08/05	0	0.00	1	79.00	77.80	-1	5,719	-0.02%
2021/08/04	2	78.60	0	0.00	78.50	2	5,734	0.03%
2021/08/03	0	0.00	2	80.40	79.90	-2	5,735	-0.03%
2021/08/02	1.1	77.64	6	79.28	79.80	-4.9	5,735	-0.09%
2021/07/30	2	79.45	1	81.10	78.10	1	5,729	0.02%
2021/07/29	8	79.15	8	79.63	79.60	0	5,723	0.00%
2021/07/28	4	75.70	21	78.26	80.50	-17	5,719	-0.30%
2021/07/27	10	80.79	0	0.00	79.30	10	5,699	0.18%
2021/07/26	1	82.90	4	82.20	82.30	-3	5,799	-0.05%
2021/07/23	8	82.48	9	84.03	83.20	-1	5,893	-0.02%
2021/07/22	4	81.88	9	83.04	81.40	-5	5,994	-0.08%
2021/07/21	6	81.58	7	82.97	81.50	-1	6,052	-0.02%
2021/07/20	13	86.78	7	86.86	84.00	6	6,097	0.10%
2021/07/19	1	91.20	0	0.00	90.60	1	6,155	0.02%
2021/07/16	6	92.62	24	91.88	91.10	-18	6,256	-0.29%
2021/07/15	19	91.72	0	0.00	91.90	19	6,405	0.30%
2021/07/14	2	91.45	2	91.60	91.50	0	6,404	0.00%
2021/07/13	16	97.00	9.5	92.71	92.40	6.5	6,404	0.10%
2021/07/12	6	93.00	8	94.76	95.40	-2	6,359	-0.03%
2021/07/09	2	92.70	8	92.40	92.00	-6	6,365	-0.09%
2021/07/08	5	93.74	6	94.35	93.10	-1	6,355	-0.02%
2021/07/07	1	93.90	10	93.10	93.00	-9	6,321	-0.14%
2021/07/06	3	93.67	7	94.16	92.20	-4	6,328	-0.06%
2021/07/05	11	92.94	9	93.88	93.00	2	6,345	0.03%
2021/07/02	9	91.78	6	91.88	92.50	3	6,323	0.05%
2021/07/01	21	95.32	18	91.96	91.60	3	6,292	0.05%
2021/06/30	14	97.69	11	97.45	95.50	3	6,798	0.04%
2021/06/29	16	101.68	11	101.05	98.00	5	7,095	0.07%
2021/06/28	33	102.11	23	103.63	103.00	10	7,010	0.14%
2021/06/25	34	100.69	50	101.50	99.60	-16	6,827	-0.23%
2021/06/24	30	98.79	29	97.16	97.70	1	6,553	0.02%
2021/06/23	24	96.97	30	96.88	98.60	-6	6,422	-0.09%
2021/06/22	13	94.84	10	94.29	93.00	3	6,254	0.05%
2021/06/21	15	94.37	14	93.11	92.50	1	6,197	0.02%
2021/06/18	20	96.17	10	96.39	95.90	10	6,174	0.16%
2021/06/17	12	92.73	10	93.54	93.50	2	6,070	0.03%
2021/06/16	14	93.60	15	91.57	91.70	-1	6,054	-0.02%
2021/06/15	37	99.55	20	98.89	94.70	17	6,003	0.28%
2021/06/11	6	93.25	14	95.88	97.90	-8	5,756	-0.14%
2021/06/10	4	88.65	4	88.41	89.00	0	5,899	0.00%
2021/06/09	8	90.54	7	88.93	88.60	1	6,033	0.02%
2021/06/08	6	90.70	4	90.05	90.00	2	6,106	0.03%
2021/06/07	12	91.73	6	94.25	91.00	6	6,514	0.09%
2021/06/04	5	93.00	5	94.02	92.40	0	6,436	0.00%
2021/06/03	14.4	93.57	14	93.15	92.20	0.4	6,617	0.01%
2021/06/02	39.1	99.29	14	99.04	93.90	25.1	6,489	0.39%
2021/06/01	1	90.60	21	95.96	97.70	-20	6,152	-0.33%
2021/05/31	12	90.53	5	89.16	88.90	7	6,078	0.12%
2021/05/28	16	93.03	3	93.93	92.00	13	5,981	0.22%
2021/05/27	16	93.31	14	94.07	93.00	2	5,834	0.03%
2021/05/26	6	84.53	8	85.43	88.50	-2	5,502	-0.04%
2021/05/25	1	75.10	14	76.39	80.50	-13	5,222	-0.25%
2021/05/24	0	0.00	3	71.40	73.20	-3	5,136	-0.06%
2021/05/21	7	69.00	15	68.52	69.80	-8	5,102	-0.16%
2021/05/20	10	69.71	20	68.11	67.10	-10	5,111	-0.20%
2021/05/19	145	69.85	123	70.08	69.90	22	5,074	0.43%	大買/大賣/
2021/05/18	9	75.94	24	77.01	77.40	-15	4,920	-0.30%
2021/05/17	1	70.40	0	0.00	70.40	1	4,782	0.02%
2021/05/14	4.3	78.19	0	0.00	78.20	4.3	4,776	0.09%
2021/05/13	5	71.10	5	71.10	71.10	0	4,794	0.00%
2021/05/11	5	69.20	0	0.00	69.20	5	5,042	0.10%
2021/05/07	0	0.00	1	73.70	78.20	-1	5,174	-0.02%
2021/05/06	10	72.50	0	0.00	73.70	10	5,255	0.19%
2021/05/05	0	0.00	1	80.00	80.00	-1	5,263	-0.02%
2021/05/04	0	0.00	2	72.00	75.10	-2	5,277	-0.04%
2021/05/03	6	80.83	4	85.30	78.20	2	5,255	0.04%
2021/04/29	5	85.88	5	87.80	86.70	0	5,135	0.00%
2021/04/28	9	92.83	8	90.01	88.10	1	5,035	0.02%
2021/04/27	2	96.45	15	98.92	96.80	-13	4,910	-0.26%
2021/04/26	15	97.13	2	98.30	96.10	13	4,829	0.27%
2021/04/23	18	94.04	18	95.54	94.00	0	4,729	0.00%
2021/04/22	84	104.32	81	106.00	104.00	3	4,603	0.07%
2021/04/21	11	121.00	5	126.80	115.50	6	4,484	0.13%
2021/04/19	0	0.00	2	126.00	124.00	-2	4,318	-0.05%
2021/04/16	1.5	114.00	12	114.75	120.00	-10.5	4,297	-0.24%
2021/04/15	12	100.33	5	106.20	109.50	7	4,271	0.16%
2021/04/14	4	109.50	0	0.00	109.50	4	4,203	0.10%
2021/04/13	2	130.00	1	130.00	121.50	1	4,197	0.02%
2021/04/12	3	123.33	1	124.50	124.00	2	4,189	0.05%
2021/04/09	3	129.17	3	126.67	124.50	0	4,163	0.00%
2021/04/08	1	140.00	2	137.50	138.00	-1	4,122	-0.02%
2021/04/07	5.2	136.87	1	134.00	132.00	4.2	4,109	0.10%
2021/04/06	21	123.00	22	126.34	132.00	-1	4,075	-0.02%
2021/04/01	16	118.28	21	119.98	120.00	-5	3,508	-0.14%
2021/03/31	1	109.50	7	109.50	109.50	-6	3,145	-0.19%
2021/03/30	1	94.80	21	96.71	99.70	-20	3,104	-0.64%
2021/03/29	2	84.10	10.2	90.70	90.70	-8.2	3,051	-0.27%
2021/03/26	0	0.00	2.2	82.26	82.50	-2.2	3,005	-0.07%
2021/03/25	0	0.00	1	80.00	79.00	-1	2,971	-0.03%
2021/03/22	4	79.25	1	79.00	79.30	3	2,854	0.11%
2021/03/19	1	75.10	2	80.00	81.60	-1	2,814	-0.04%
2021/03/18	0	0.00	8	76.52	76.90	-8	2,768	-0.29%
2021/03/17	6	72.88	5	74.08	73.00	1	2,717	0.04%
2021/03/16	13.1	78.46	14	77.72	71.70	-1	2,671	-0.04%
2021/03/15	9	74.03	16.5	74.05	74.20	-7.5	2,397	-0.31%
2021/03/12	4	67.25	8	67.50	67.50	-4	2,224	-0.18%
2021/03/11	11	59.17	18.2	60.45	61.40	-7.2	2,102	-0.34%
2021/03/09	62	50.17	94	50.84	50.90	-32	1,638	-1.95%
2021/03/08	8	46.35	1	46.35	46.35	7	1,348	0.52%
2021/03/05	0	0.00	2	42.15	42.15	-2	1,358	-0.15%
2021/03/04	2	38.40	2	38.18	38.35	0	1,353	0.00%
2021/03/02	1	36.90	1	37.60	37.40	0	1,352	0.00%
2021/02/26	1	37.35	6	37.40	37.35	-5	1,350	-0.37%
2021/02/24	5	36.15	6	36.27	36.20	-1	1,336	-0.07%
2021/02/22	1	38.25	0	38.50	38.75	1	1,301	0.08%
2021/02/19	1	36.65	1	36.85	36.80	0	1,257	0.00%
2021/02/18	2.1	35.55	1	35.65	36.00	1.1	1,242	0.09%
2021/02/05	1.6	34.12	0	0.00	34.15	1.6	1,238	0.13%
2021/02/04	1.2	35.30	24	34.84	34.70	-22.8	1,222	-1.87%
2021/02/03	16.2	38.09	8	37.86	35.85	8.2	1,169	0.70%
2021/02/02	126.1	37.15	173	37.08	37.55	-46.9	1,040	-4.51%	大買/大賣/
2021/02/01	3	40.85	0	0.00	40.85	3	876	0.34%
2021/01/29	20	42.80	4	44.96	45.35	16	841	1.90%
2021/01/28	21	40.24	34	41.06	41.25	-13	719	-1.81%
2021/01/27	0	0.00	5	37.48	37.50	-5	629	-0.79%
2021/01/26	0	0.00	1	36.55	36.30	-1	610	-0.16%
2021/01/25	0.1	34.66	0	0.00	35.35	0.1	575	0.02%
2021/01/21	0.7	34.53	0	0.00	34.50	0.7	568	0.12%
2021/01/20	0.2	35.05	1	35.55	35.05	-0.8	559	-0.15%
2021/01/18	0	0.00	5	35.85	36.40	-5	542	-0.92%
2021/01/12	0	0.00	1.3	37.54	36.65	-1.3	520	-0.25%
2021/01/11	6	36.60	1	36.35	36.70	5	491	1.02%
2021/01/08	1	36.05	1	36.30	35.80	0	483	0.00%
2021/01/06	1.2	35.38	1	35.95	35.55	0.2	475	0.04%
2021/01/05	3	37.08	3	37.40	36.90	0	458	-0.01%
2021/01/04	1	37.20	1	37.30	37.35	0	439	0.00%
2020/12/31	4	36.80	8	36.78	36.80	-4	428	-0.93%
2020/12/30	16	37.47	0	0.00	37.60	16	411	3.89%
2020/12/29	0	0.00	1	37.30	37.10	-1	403	-0.25%
2020/12/28	2	36.33	0	0.00	37.30	2	396	0.50%
2020/12/25	5	36.17	0	0.00	35.90	5	382	1.31%
2020/12/22	0	0.00	2	35.55	35.50	-2	370	-0.54%
2020/12/16	0	0.00	1	36.55	36.40	-1	364	-0.27%
2020/12/14	0	0.00	1	36.95	36.90	-1	364	-0.27%
2020/12/10	0	0.00	2	37.50	37.20	-2	361	-0.55%
2020/12/08	0	0.00	1	36.85	36.80	-1	391	-0.26%
2020/12/07	2	36.25	0	0.00	36.35	2	394	0.51%
2020/12/02	0.1	37.50	0	0.00	37.60	0.1	378	0.03%
2020/11/30	5	37.60	1	37.56	37.40	4	358	1.11%
2020/11/27	1	38.15	15	38.13	38.35	-14	359	-3.89%
2020/11/25	2	36.43	6	36.41	36.20	-4	320	-1.25%
2020/11/24	3	36.05	1	36.50	36.30	2	314	0.64%
2020/11/23	4	35.10	0	0.00	35.40	4	300	1.33%
2020/11/20	43	35.88	3	35.55	35.30	40	298	13.39%
2020/11/19	3	35.10	3	35.75	34.95	0	290	0.00%
2020/11/18	3	35.35	0	0.00	35.10	3	280	1.07%
2020/11/13	2	33.80	3	34.97	35.80	-1	263	-0.38%
2020/11/10	0.1	33.00	0	0.00	33.00	0.1	254	0.05%
2020/11/09	0.2	33.00	0	0.00	33.35	0.2	255	0.08%
2020/11/05	0.5	32.70	0	0.00	33.00	0.5	258	0.19%
2020/11/04	0.1	33.05	0	0.00	33.00	0.1	272	0.02%
2020/11/03	0.3	33.00	0	0.00	33.15	0.3	273	0.12%
2020/10/30	0.5	32.54	0	0.00	32.50	0.5	280	0.16%
2020/10/28	0.3	33.05	0	0.00	33.20	0.3	284	0.10%
2020/10/26	0.4	33.20	0	0.00	33.20	0.4	286	0.14%
2020/10/22	2	33.20	0	0.00	33.20	2	290	0.69%
2020/10/19	0.6	33.20	0	0.00	33.50	0.6	294	0.20%
2020/10/15	0.3	33.75	0	0.00	33.95	0.3	299	0.10%
2020/10/14	3	33.77	1	35.90	34.20	2	301	0.66%
2020/10/06	6	35.00	0	0.00	34.40	6	297	2.02%
2020/09/29	0.3	33.00	0	0.00	33.15	0.3	327	0.08%
2020/09/25	0.8	32.70	0	0.00	32.50	0.8	390	0.21%
2020/09/18	0.8	34.90	0	0.00	34.90	0.8	395	0.20%
2020/09/17	10	34.95	11	34.98	34.95	-1	395	-0.25%
2020/09/16	0	0.00	1	35.50	34.70	-1	395	-0.25%
2020/09/11	8	37.09	4	36.24	36.00	4	394	1.01%
2020/09/10	0	34.80	0	0.00	34.80	0	360	0.01%
2020/09/09	0.3	35.00	0	0.00	34.95	0.3	362	0.08%
2020/09/08	1.6	34.83	2	34.50	34.85	-0.4	361	-0.11%
2020/09/04	0	0.00	1	35.00	35.10	-1	370	-0.27%
2020/09/03	3	36.40	0	0.00	35.10	3	381	0.79%
2020/08/31	0	33.65	0	0.00	33.75	0	384	0.00%
2020/08/27	0	0.00	0.1	33.80	33.50	-0.1	382	-0.02%
2020/08/25	0.8	33.70	1	33.50	33.50	-0.2	391	-0.05%
2020/08/19	0.5	33.95	0	0.00	33.70	0.5	476	0.10%
2020/08/14	1	35.00	1	35.10	35.10	0	471	0.00%
2020/08/13	0.2	35.90	0	0.00	36.00	0.2	471	0.04%
2020/08/12	0	35.95	0	0.00	35.90	0	471	0.00%
2020/08/11	0	0.00	4	36.01	36.25	-4	472	-0.85%
2020/08/10	4	36.60	1	36.80	36.45	3	477	0.63%
2020/08/06	1	35.25	1	35.30	35.10	0	480	0.00%
2020/08/04	0.1	34.80	0	0.00	34.80	0.1	519	0.02%
2020/08/03	0.3	34.50	0	0.00	34.50	0.3	527	0.06%
2020/07/31	0.3	34.90	0	0.00	34.90	0.3	556	0.05%
2020/07/29	0.1	34.70	0.1	34.70	34.65	0	620	0.00%
2020/07/28	2	34.98	2	34.80	34.40	0	620	0.00%
2020/07/27	1.2	36.12	1	36.20	35.60	0.2	621	0.03%
2020/07/24	0.3	36.60	0	0.00	36.60	0.3	622	0.05%
2020/07/23	0.2	37.35	0	0.00	37.35	0.2	624	0.04%
2020/07/22	0.1	37.40	0	0.00	37.40	0.1	629	0.01%
2020/07/20	0	0.00	15	36.60	36.85	-15	630	-2.38%
2020/07/17	1	37.80	0	0.00	37.45	1	631	0.16%
2020/07/15	1	37.80	1	37.75	37.40	0	633	0.00%
2020/07/13	3	37.78	3	37.90	37.75	0	639	0.00%
2020/07/10	0	0.00	8	38.14	37.90	-8	641	-1.25%
2020/07/08	12	39.98	2	39.75	39.70	10	637	1.57%
2020/07/07	13	40.81	6	40.02	39.90	7	628	1.11%
2020/07/03	0	0.00	3	37.93	37.85	-3	603	-0.50%
2020/07/02	5	38.23	5	38.24	38.20	0	604	0.00%
2020/06/30	2	37.30	1	37.45	37.25	1	601	0.17%
2020/06/29	0.3	37.30	1	37.40	37.30	-0.7	599	-0.12%
2020/06/24	0.4	37.95	0	0.00	37.95	0.4	600	0.07%
2020/06/17	3	39.42	3	38.70	38.25	0	608	0.00%
2020/06/16	1	37.50	0	0.00	38.55	1	605	0.17%
2020/06/15	0	0.00	9	36.86	36.70	-9	606	-1.48%
2020/06/10	1	39.05	1	39.00	38.75	0	620	0.00%
2020/06/09	1	40.00	0	0.00	39.80	1	619	0.16%
2020/06/08	0	0.00	1	39.90	41.00	-1	620	-0.16%
2020/06/05	5	39.60	5	39.36	39.35	0	607	0.00%
2020/06/04	1	39.10	1	39.20	39.15	0	610	0.00%
2020/06/03	1.2	38.90	0	0.00	38.95	1.2	611	0.19%
2020/06/02	2	38.95	7	39.12	38.80	-5	605	-0.83%
2020/06/01	0	0.00	1	39.00	38.65	-1	600	-0.17%
2020/05/29	0	0.00	6	38.58	38.60	-6	605	-0.99%
2020/05/28	17	39.65	8	40.79	38.70	9	601	1.50%
2020/05/27	1	40.05	4	38.58	40.05	-3	569	-0.53%
2020/05/26	0	0.00	13	36.52	36.45	-13	524	-2.48%
2020/05/21	0.5	36.50	0	0.00	36.60	0.5	521	0.10%
2020/05/20	9	36.29	6	36.43	36.15	3	523	0.57%
2020/05/18	2.1	36.87	2	36.95	36.80	0.1	516	0.03%
2020/05/15	2.3	37.43	2	37.93	36.95	0.3	515	0.06%
2020/05/14	0.2	38.45	0	0.00	38.45	0.2	508	0.04%
2020/05/13	6	39.03	0	0.00	39.30	6	504	1.19%
2020/05/07	0.1	39.85	0	39.85	39.85	0.1	458	0.02%
2020/05/06	21	37.48	3	39.60	39.95	18	429	4.19%
2020/05/05	15	34.20	0	0.00	36.35	15	384	3.91%
2020/04/30	1	34.00	1	33.95	34.20	0	375	0.00%
2020/04/29	8	33.84	2	33.95	34.00	6	379	1.58%
2020/04/28	0	0.00	3	34.40	34.00	-3	380	-0.79%
2020/04/27	1	33.20	1	33.25	33.80	0	381	0.00%
2020/04/16	3	33.70	1	33.90	33.30	2	360	0.56%
2020/04/09	1	33.15	6	33.25	33.45	-5	334	-1.49%
2020/04/07	0	0.00	1	26.95	27.90	-1	300	-0.33%
2020/04/01	1	25.50	1	25.70	26.30	0	305	0.00%
2020/03/31	1	26.15	0	0.00	25.60	1	315	0.32%
2020/03/27	1	27.00	1	27.10	26.05	0	320	0.00%
2020/03/26	2	26.03	2	26.03	26.50	0	354	0.00%
2020/03/25	1	25.30	1	25.80	26.40	0	362	0.00%
2020/03/24	0	0.00	1	24.30	24.10	-1	359	-0.28%
2020/03/20	0	0.00	1	23.00	23.00	-1	355	-0.29%
2020/03/18	0.5	23.10	5.1	23.00	23.25	-4.6	343	-1.34%
2020/03/16	1	27.60	0	0.00	24.75	1	328	0.30%
2020/03/12	5.5	30.47	1	30.15	30.15	4.5	308	1.45%
2020/03/10	1	33.20	2	32.70	33.70	-1	300	-0.33%
2020/03/05	0	0.00	1	35.65	35.70	-1	293	-0.34%
2020/02/25	2	38.40	0	0.00	38.50	2	277	0.72%
2020/02/17	0	0.00	1	40.70	41.20	-1	273	-0.37%
2020/02/06	1	39.15	1	39.40	39.90	0	261	0.00%
2020/02/05	0	0.00	1	39.80	38.75	-1	261	-0.38%
2020/02/04	0	0.00	1	38.20	38.65	-1	260	-0.38%
2020/02/03	2	37.53	0	0.00	37.65	2	261	0.77%
2020/01/31	5.1	41.54	0	0.00	41.50	5.1	261	1.94%
2020/01/16	2	46.10	0	0.00	45.85	2	327	0.61%
2020/01/15	1	46.05	1	45.85	45.85	0	330	0.00%
2020/01/10	3	45.58	3	45.70	45.50	0	340	0.00%
2020/01/09	1	45.60	1	45.50	45.45	0	341	0.00%
2020/01/07	1	45.30	0	0.00	46.20	1	340	0.29%
2019/12/26	1	48.20	0	0.00	48.20	1	354	0.28%
2019/12/24	0	0.00	20	47.88	47.90	-20	344	-5.81%
2019/12/23	1	49.00	0	0.00	48.55	1	340	0.29%
2019/12/20	1	47.70	1	47.80	48.30	0	304	0.00%
2019/12/18	0	0.00	0	46.70	46.80	0	292	-0.01%
2019/12/12	1	46.20	1.4	46.47	46.30	-0.4	291	-0.14%
2019/12/06	0	0.00	1	45.45	45.45	-1	305	-0.33%
2019/12/05	0	0.00	0	45.70	45.65	0	310	-0.01%
2019/12/04	2	45.08	0	0.00	44.80	2	313	0.64%
2019/11/27	6	46.43	0	0.00	46.10	6	367	1.63%
2019/11/25	20	47.00	0	0.00	46.50	20	366	5.46%
2019/11/19	0	0.00	4	47.00	47.00	-4	373	-1.07%
2019/11/18	2	46.78	0	0.00	46.85	2	375	0.53%
2019/11/15	3	46.77	0	0.00	46.65	3	377	0.80%
2019/11/14	1	46.80	0	0.00	46.80	1	376	0.27%
2019/10/29	2	51.30	8.1	52.81	51.70	-6.1	382	-1.59%
2019/10/25	0	0.00	3	49.25	48.60	-3	329	-0.91%
2019/10/22	1	46.55	0	0.00	47.65	1	327	0.31%
2019/10/18	11	47.43	0	0.00	47.30	11	328	3.35%
2019/10/14	2	46.95	2	47.05	47.10	0	361	0.00%
2019/10/09	5	46.60	0	0.00	46.70	5	365	1.37%
2019/10/08	16	47.04	0	0.00	47.10	16	373	4.28%
2019/10/04	5	48.49	0	0.00	48.25	5	414	1.21%
2019/10/03	2	49.00	0	0.00	49.20	2	421	0.47%
2019/10/02	0	0.00	11	47.79	48.80	-11	438	-2.51%
2019/09/27	5	49.00	0	0.00	48.90	5	448	1.12%
2019/09/26	0	0.00	0.1	49.85	49.85	-0.1	450	-0.03%
2019/09/23	0	0.00	10	50.40	50.40	-10	475	-2.10%
2019/09/20	0	0.00	0	50.90	50.90	0	494	0.00%
2019/09/18	2	51.35	2	51.35	51.00	0	501	0.00%
2019/09/12	1	53.10	0	0.00	53.00	1	533	0.19%
2019/09/11	3	51.77	3	51.83	51.70	0	540	0.00%
2019/09/10	2	51.75	0	0.00	51.50	2	545	0.37%
2019/09/06	1	51.30	1	51.30	51.30	0	554	0.00%
2019/09/05	3	52.73	4	52.05	52.00	-1	593	-0.17%
2019/09/04	5	53.04	2	52.95	52.70	3	598	0.50%
2019/09/03	2	52.75	5	53.94	52.90	-3	609	-0.49%
2019/09/02	15	53.36	14	53.65	54.00	1	598	0.17%
2019/08/30	3	50.33	1	50.00	51.00	2	573	0.35%
2019/08/29	2	48.70	2	48.73	48.70	0	563	0.00%
2019/08/28	1	49.05	1	49.00	48.80	0	563	0.00%
2019/08/23	2	49.70	3	49.55	49.35	-1	566	-0.18%
2019/08/22	1	50.00	1	50.20	50.00	0	565	0.00%
2019/08/15	1	48.55	2	48.45	48.50	-1	576	-0.17%
2019/08/14	1	50.00	1	49.80	49.80	0	575	0.00%
2019/08/13	1	49.90	0	0.00	49.90	1	574	0.17%
2019/08/12	1	49.50	1	49.85	49.60	0	578	0.00%
2019/08/08	1	50.60	1	50.90	50.70	0	575	0.00%
2019/08/07	0	0.00	2	50.20	49.90	-2	578	-0.35%
2019/08/05	3	51.20	0	0.00	50.50	3	588	0.51%
2019/08/02	1	50.90	0	0.00	51.00	1	591	0.17%
2019/08/01	1	52.20	0	0.00	52.40	1	592	0.17%
2019/07/31	3	52.40	0	0.00	53.00	3	597	0.50%
2019/07/25	1	53.30	0	0.00	54.00	1	619	0.16%
2019/07/23	1	54.70	3	54.80	54.00	-2	626	-0.32%
2019/07/18	2	56.40	1	55.10	54.00	1	631	0.16%
2019/07/15	2	57.30	2	56.80	57.00	0	615	0.00%
2019/07/12	1	57.30	0	0.00	57.00	1	618	0.16%
2019/07/11	4	58.35	4	57.85	57.30	0	614	0.00%
2019/07/10	2	57.05	2.1	57.90	57.90	-0.1	601	-0.02%
2019/07/09	1	56.20	3	55.93	56.70	-2	583	-0.34%
2019/07/08	3	56.33	1	56.00	56.00	2	585	0.34%
2019/07/05	2	54.90	3	55.20	55.10	-1	578	-0.17%
2019/07/04	2	55.20	4	55.28	55.20	-2	588	-0.34%
2019/07/03	2	54.10	1	54.60	53.80	1	578	0.17%
2019/07/01	2	54.70	5	55.50	54.30	-3	592	-0.51%
2019/06/28	0	0.00	1	53.30	53.60	-1	587	-0.17%
2019/06/27	0	0.00	11	54.15	53.60	-11	609	-1.80%
2019/06/26	2	50.90	0	0.00	52.40	2	598	0.33%
2019/06/21	8	53.55	2	55.80	53.20	6	637	0.94%
2019/06/20	0	0.00	3	52.17	52.40	-3	637	-0.47%
2019/06/19	2	51.75	6	51.93	51.60	-4	677	-0.59%
2019/06/18	1	51.00	0	0.00	50.50	1	735	0.14%
2019/06/14	2	50.80	0	0.00	50.80	2	805	0.25%
2019/06/13	0	0.00	5	50.78	51.10	-5	827	-0.60%
2019/06/11	0	0.00	3	48.30	48.10	-3	898	-0.33%
2019/06/10	1	45.90	2	45.98	46.20	-1	954	-0.10%
2019/05/31	2	45.68	1	46.20	46.25	1	1,153	0.09%
2019/05/21	1	46.20	1	46.75	47.65	0	1,804	0.00%
2019/05/20	3	46.55	3	46.50	46.95	0	1,819	0.00%
2019/05/17	2	46.95	0	0.00	46.65	2	1,827	0.11%
2019/05/14	2	47.50	6	46.80	48.80	-4	1,871	-0.21%
2019/05/13	5	48.75	0	0.00	48.65	5	1,869	0.27%
2019/05/10	5	50.50	0	0.00	50.50	5	1,870	0.27%
2019/05/08	2	51.80	0	0.00	53.30	2	1,877	0.11%
2019/05/03	7	53.50	10	53.84	54.00	-3	1,910	-0.16%
2019/05/02	0	0.00	1	52.40	52.30	-1	1,890	-0.05%
2019/04/30	3	49.87	2	50.03	52.30	1	1,891	0.05%
2019/04/29	4	51.25	1	50.90	50.30	3	1,887	0.16%
2019/04/24	1	53.00	0	0.00	51.80	1	1,890	0.05%
2019/04/12	0	0.00	2	56.30	55.30	-2	1,898	-0.11%
2019/04/11	3	57.00	3	58.19	56.80	0	1,891	0.00%
2019/04/09	0	0.00	1	57.90	57.80	-1	1,863	-0.05%
2019/04/08	10	58.30	0	0.00	58.00	10	1,856	0.54%
2019/03/29	0	0.00	1	57.50	57.50	-1	1,796	-0.06%
2019/03/28	3	56.83	0	0.00	56.70	3	1,803	0.17%
2019/03/26	0	0.00	1	58.60	58.50	-1	1,789	-0.06%
2019/03/25	9	57.53	3	57.43	58.10	6	1,769	0.34%
2019/03/22	8	60.19	0	0.00	59.60	8	1,743	0.46%
2019/03/21	3	60.83	9	61.18	60.80	-6	1,700	-0.35%
2019/03/20	6	60.22	6	61.15	59.50	0	1,638	0.00%
2019/03/18	0	0.00	1	60.00	60.30	-1	1,584	-0.06%
2019/03/15	9	60.67	10	61.02	59.10	-1	1,556	-0.06%
2019/03/14	21	61.26	7	61.45	61.00	14	1,511	0.92%
2019/03/13	2	59.00	6	60.63	60.30	-4	1,464	-0.27%
2019/03/12	11	59.93	11	60.94	58.90	0	1,401	0.00%
2019/03/08	2	57.05	1	57.30	58.20	1	1,353	0.07%
2019/03/07	2	58.75	0	0.00	57.80	2	1,341	0.15%
2019/03/06	3	60.23	6.1	61.02	60.60	-3.1	1,332	-0.23%
2019/03/05	2	60.95	3	61.50	60.00	-1	1,297	-0.08%
2019/03/04	3	60.17	4	60.55	61.10	-1	1,215	-0.08%
2019/02/27	6	56.28	19	57.34	58.10	-13	1,098	-1.18%
2019/02/26	1	54.60	0	0.00	55.30	1	999	0.10%
2019/02/25	14	55.40	9	55.30	55.40	5	1,055	0.47%
2019/02/22	16	54.58	17	53.99	54.20	-1	954	-0.10%
2019/02/21	8	54.09	18	54.38	55.40	-10	890	-1.12%
2019/02/20	3	50.57	0	0.00	50.40	3	783	0.38%
2019/02/19	0	0.00	5	51.00	51.00	-5	780	-0.64%
2019/02/18	3	50.10	1	50.30	50.30	2	772	0.26%
2019/02/15	7	50.44	4	51.43	50.00	3	772	0.39%
2019/02/14	0	0.00	1	49.25	49.65	-1	761	-0.13%
2019/02/11	7	47.60	2	47.73	47.45	5	831	0.60%
2019/01/30	3	47.75	8	47.55	47.40	-5	873	-0.57%
2019/01/29	0	0.00	1	47.65	47.40	-1	939	-0.11%
2019/01/28	0	0.00	5	47.15	47.20	-5	950	-0.53%
2019/01/25	1	48.15	14	47.61	47.40	-13	1,003	-1.30%
2019/01/22	1	45.60	1	45.55	45.80	0	1,113	0.00%
2019/01/21	1	46.00	3	45.62	45.80	-2	1,189	-0.17%
2019/01/18	16	46.31	15	46.53	45.50	1	1,283	0.08%
2019/01/17	10	45.46	8	45.72	44.90	2	1,350	0.15%
2019/01/14	7	45.74	4	46.06	45.60	3	1,682	0.18%
2019/01/11	7	46.00	9	46.82	45.65	-2	1,767	-0.11%
2019/01/10	11	45.64	2	45.95	45.45	9	1,779	0.51%
2019/01/09	3	45.30	9	45.38	44.85	-6	1,795	-0.33%
2019/01/07	6	43.35	0	0.00	44.00	6	1,816	0.33%
2019/01/04	3	41.73	2	41.93	42.10	1	1,847	0.05%
2019/01/03	3	44.05	3	44.27	43.85	0	1,860	0.00%
2018/12/27	1	44.50	1	44.90	44.50	0	1,928	0.00%
2018/12/26	1	44.50	0	0.00	43.70	1	1,948	0.05%
2018/12/24	0	0.00	1	45.20	45.85	-1	1,979	-0.05%
2018/12/22	2	45.30	2	44.85	44.70	0	1,982	0.00%
2018/12/21	0	0.00	15	44.10	45.40	-15	2,022	-0.74%
2018/12/20	16	44.42	10	44.25	43.90	6	2,015	0.30%
2018/12/19	13	45.56	13	46.35	45.30	0	2,014	0.00%
2018/12/14	1	47.35	10	46.65	47.00	-9	2,074	-0.43%
2018/12/11	12	45.55	2	45.63	45.55	10	2,155	0.46%
2018/12/10	1	46.00	1	47.00	45.90	0	2,208	0.00%
2018/12/06	2	46.80	0	0.00	46.70	2	2,285	0.09%
2018/12/03	0	0.00	1	51.40	51.30	-1	2,306	-0.04%
2018/11/29	0	0.00	6	50.00	48.60	-6	2,279	-0.26%
2018/11/28	4	48.43	0	0.00	48.20	4	2,263	0.18%
2018/11/27	0	0.00	10	48.20	48.20	-10	2,276	-0.44%
2018/11/26	5	46.60	0	0.00	47.20	5	2,274	0.22%
2018/11/23	6	46.87	1	46.95	46.50	5	2,274	0.22%
2018/11/22	1	51.00	16	50.19	47.70	-15	2,262	-0.66%
2018/11/16	1	48.40	0	0.00	47.45	1	2,237	0.04%
2018/11/13	4	47.60	2	47.40	48.20	2	2,255	0.09%
2018/11/12	5	47.98	10	48.60	47.70	-5	2,246	-0.22%
2018/11/08	0	0.00	10	52.60	50.20	-10	2,252	-0.44%
2018/11/07	2	49.55	6	50.67	51.40	-4	2,216	-0.18%
2018/11/06	17	51.68	14	51.69	49.00	3	2,202	0.13%
2018/11/02	38	50.80	20	50.15	49.80	18	2,133	0.84%
2018/10/31	1	48.50	12	49.18	48.75	-11	2,062	-0.53%
2018/10/29	16	46.98	5	47.25	47.00	11	1,996	0.55%
2018/10/26	7	52.30	3	51.07	50.20	4	1,944	0.21%
2018/10/25	0	0.00	2	52.10	52.20	-2	1,875	-0.11%
2018/10/24	0	0.00	1	54.00	54.40	-1	1,798	-0.06%
2018/10/23	1	51.30	2	53.15	51.00	-1	1,671	-0.06%
2018/10/22	4	52.35	9	52.69	53.20	-5	1,609	-0.31%
2018/10/19	6	46.85	2	47.35	48.40	4	1,519	0.26%
2018/10/18	0	0.00	6	46.57	46.60	-6	1,461	-0.41%
2018/10/17	2	47.00	7	45.78	47.00	-5	1,475	-0.34%
2018/10/15	1	41.95	5	42.35	42.60	-4	1,573	-0.25%
2018/10/11	12	40.05	21	40.00	39.65	-9	1,758	-0.51%
2018/10/09	3	44.90	4	44.40	44.05	-1	1,844	-0.05%
2018/10/08	0	0.00	2	45.88	47.00	-2	1,896	-0.11%
2018/10/05	3	46.90	8	46.83	46.10	-5	1,944	-0.26%
2018/10/04	10	49.63	5	49.95	49.85	5	1,935	0.26%
2018/10/03	6	52.25	15	51.33	49.80	-9	1,932	-0.47%
2018/10/01	2	52.20	1	52.10	52.50	1	1,961	0.05%
2018/09/28	21	52.96	13	52.35	52.00	8	2,009	0.40%
2018/09/27	2	51.55	2	51.60	51.20	0	1,988	0.00%
2018/09/26	4	51.60	4	51.18	51.00	0	2,002	0.00%
2018/09/25	1	50.00	0	0.00	51.90	1	2,035	0.05%
2018/09/20	2	50.10	3	48.80	49.30	-1	2,051	-0.05%
2018/09/19	10	50.25	6	49.82	49.70	4	2,041	0.20%
2018/09/18	12	51.03	2	50.30	50.10	10	2,045	0.49%
2018/09/17	8	53.26	8	54.49	53.50	0	2,028	0.00%
2018/09/14	0	0.00	5	51.64	54.40	-5	2,021	-0.25%
2018/09/13	5	51.84	3	50.35	49.50	2	1,980	0.10%
2018/09/12	7	54.76	5	54.08	55.00	2	1,975	0.10%
2018/09/11	4	57.98	2	58.60	58.60	2	2,022	0.10%
2018/09/10	2	58.20	3	58.70	58.00	-1	2,044	-0.05%
2018/09/07	5	60.50	8	59.59	60.00	-3	2,076	-0.14%
2018/09/06	0	0.00	1	63.00	62.20	-1	2,140	-0.05%
2018/09/05	1	63.20	1	62.30	61.90	0	2,265	0.00%
2018/09/04	1	62.70	1	62.00	62.40	0	2,419	0.00%
2018/09/03	2	62.35	2	62.35	61.60	0	2,501	0.00%
2018/08/31	1	61.40	0	0.00	61.50	1	2,702	0.04%
2018/08/30	0	0.00	1	61.50	61.70	-1	2,752	-0.04%
2018/08/28	2	61.70	1	61.70	61.60	1	3,033	0.03%
2018/08/27	1	61.10	0	0.00	61.80	1	3,199	0.03%
2018/08/24	9	60.86	3	60.57	60.40	6	3,490	0.17%
2018/08/23	5	59.70	8	60.43	60.90	-3	3,572	-0.08%
2018/08/22	0	0.00	1	59.00	59.70	-1	3,589	-0.03%
2018/08/20	9	57.06	4	57.05	56.80	5	3,714	0.13%
2018/08/17	3	59.53	1	59.60	58.00	2	3,844	0.05%
2018/08/16	1	57.60	0.8	59.70	59.70	0.2	4,052	0.01%
2018/08/15	6	58.73	4	58.83	58.50	2	4,175	0.05%
2018/08/14	0	0.00	1	61.40	61.00	-1	4,285	-0.02%
2018/08/13	23	61.47	2	61.75	61.00	21	4,343	0.48%
2018/08/10	18	64.45	2	63.75	63.90	16	4,327	0.37%
2018/08/09	1	64.70	2	65.00	64.70	-1	4,351	-0.02%
2018/08/08	6	65.17	5	66.60	65.30	1	4,365	0.02%
2018/08/07	6	65.03	7	65.51	64.90	-1	4,357	-0.02%
2018/08/06	7	64.43	6	65.30	64.30	1	4,362	0.02%
2018/08/03	4	63.58	6	63.92	64.10	-2	4,361	-0.05%
2018/08/02	6	62.83	1	63.30	62.60	5	4,363	0.11%
2018/08/01	7	63.41	8	63.68	63.40	-1	4,354	-0.02%
2018/07/31	1	62.30	7	62.36	62.70	-6	4,331	-0.14%
2018/07/30	3	62.33	2	62.70	62.10	1	4,337	0.02%
2018/07/27	2	62.45	2	62.80	62.40	0	4,327	0.00%
2018/07/26	6	62.25	1	62.20	61.90	5	4,317	0.12%
2018/07/25	8	62.03	0	0.00	62.50	8	4,322	0.19%
2018/07/24	4	63.10	5	63.76	62.80	-1	4,314	-0.02%
2018/07/23	10	62.12	9	62.41	61.50	1	4,295	0.02%
2018/07/20	10	69.62	14	70.33	67.70	-4	4,261	-0.09%
2018/07/19	13	70.27	18	70.47	69.00	-5	4,202	-0.12%
2018/07/18	9	68.60	4	68.65	68.50	5	4,079	0.12%
2018/07/17	12	67.40	12	67.68	69.80	0	4,039	0.00%
2018/07/16	7	67.03	4	67.20	66.00	3	3,981	0.08%
2018/07/13	0	0.00	7	65.77	65.10	-7	3,933	-0.18%
2018/07/12	2	62.40	7	63.19	64.00	-5	3,911	-0.13%
2018/07/11	0	0.00	1	62.50	62.20	-1	3,943	-0.03%
2018/07/10	11	61.96	6	62.07	61.90	5	3,983	0.13%
2018/07/09	1	61.70	5	63.70	63.80	-4	4,022	-0.10%
2018/07/06	8	61.29	6	61.47	61.90	2	4,134	0.05%
2018/07/05	3	62.60	2	62.40	61.30	1	4,252	0.02%
2018/07/04	4	62.55	4	62.85	62.50	0	4,277	0.00%
2018/07/03	8	63.28	3	63.10	62.90	5	4,267	0.12%
2018/07/02	7	63.94	13	63.65	63.50	-6	4,242	-0.14%
2018/06/29	2	64.00	1	62.60	64.90	1	4,237	0.02%
2018/06/28	4	61.98	1	62.60	62.00	3	4,228	0.07%
2018/06/27	2	63.50	3	63.13	62.10	-1	4,249	-0.02%
2018/06/26	4	62.28	0	0.00	63.30	4	4,336	0.09%
2018/06/25	2	63.20	1	63.40	63.00	1	4,356	0.02%
2018/06/22	6.1	62.42	5	62.46	62.00	1.1	4,356	0.03%
2018/06/21	7	64.37	4	64.75	64.20	3	4,375	0.07%
2018/06/20	2	64.55	2	62.35	65.00	0	4,364	0.00%
2018/06/19	10	62.73	2	62.85	62.00	8	4,365	0.18%
2018/06/15	8	64.99	5	65.28	64.50	3	4,446	0.07%
2018/06/14	5	67.18	2	67.25	66.90	3	4,427	0.07%
2018/06/13	13	67.21	10	68.88	67.30	3	4,376	0.07%
2018/06/12	3	67.13	11	68.25	66.70	-8	4,381	-0.18%
2018/06/11	3	65.37	0	0.00	65.20	3	4,362	0.07%
2018/06/08	24	65.88	17	66.68	64.00	7	4,285	0.16%
2018/06/07	8	62.24	5	62.26	62.50	3	4,133	0.07%
2018/06/06	4	63.95	4	63.88	63.50	0	4,133	0.00%
2018/06/05	23	63.31	24	63.44	63.00	-1	4,151	-0.02%
2018/06/04	9	63.67	7	64.36	61.50	2	3,975	0.05%
2018/06/01	72	61.45	86	61.36	62.00	-14	3,807	-0.37%
2018/05/31	0	0.00	59	54.15	57.20	-59	3,509	-1.68%
2018/05/30	4	51.88	4	52.15	52.00	0	3,428	0.00%
2018/05/29	9	54.60	14	53.56	52.90	-5	3,403	-0.15%
2018/05/28	12	55.87	14	56.67	55.00	-2	3,356	-0.06%
2018/05/25	6	56.23	14	56.71	55.60	-8	3,325	-0.24%
2018/05/24	9	54.67	19	54.82	56.80	-10	3,194	-0.31%
2018/05/23	5	53.14	9	53.33	51.70	-4	3,019	-0.13%
2018/05/22	11	51.24	4	51.50	51.50	7	2,936	0.24%
2018/05/21	10	49.20	0	0.00	49.50	10	2,818	0.35%
2018/05/17	1	45.70	1	45.55	45.60	0	2,805	0.00%
2018/05/15	1	44.30	0	0.00	44.30	1	2,797	0.04%
2018/05/14	3	44.05	2	43.90	44.60	1	2,821	0.04%
2018/05/11	2	44.00	0	0.00	44.00	2	2,817	0.07%
2018/05/10	7	44.92	6	44.33	44.95	1	2,810	0.04%
2018/05/09	12	46.62	0	0.00	45.50	12	2,802	0.43%
2018/05/08	2	46.58	0	0.00	46.80	2	2,801	0.07%
2018/05/07	4	46.88	0	0.00	47.00	4	2,818	0.14%
2018/05/04	10	46.55	0	0.00	46.60	10	2,860	0.35%
2018/05/02	17	47.63	0	0.00	47.55	17	2,940	0.58%
2018/04/27	1	45.20	0	0.00	46.25	1	3,036	0.03%
2018/04/26	9	46.26	0	0.00	45.00	9	3,143	0.29%
2018/04/25	0	0.00	1	47.25	48.00	-1	3,129	-0.03%
2018/04/20	0	0.00	2	50.45	49.60	-2	3,334	-0.06%
2018/04/19	1	49.25	1	48.40	48.55	0	3,320	0.00%
2018/04/17	1	50.90	2	52.20	49.30	-1	3,276	-0.03%
2018/04/16	1	51.60	10	52.98	50.60	-9	3,232	-0.28%
2018/04/13	5	52.00	8	50.98	50.50	-3	3,190	-0.09%
2018/04/12	18	50.20	3	50.53	51.30	15	3,138	0.48%
2018/04/11	12	47.98	28	48.64	49.25	-16	3,024	-0.53%
2018/04/10	1	44.80	0	0.00	44.85	1	2,866	0.03%
2018/04/03	0	0.00	1	43.80	43.75	-1	2,857	-0.03%
2018/03/31	1	44.35	0	0.00	45.05	1	2,879	0.03%
2018/03/29	1	45.15	4	45.51	44.85	-3	2,860	-0.10%
2018/03/28	0	0.00	2	43.50	43.30	-2	2,782	-0.07%
2018/03/27	0	0.00	3	43.13	42.70	-3	2,765	-0.11%
2018/03/26	9	42.88	7	43.34	42.40	2	2,768	0.07%
2018/03/23	2	41.70	1	41.20	42.00	1	2,752	0.04%
2018/03/22	1	43.00	2	46.10	42.85	-1	2,771	-0.04%
2018/03/21	11	45.75	7	42.50	44.95	4	2,717	0.15%
2018/03/20	1	43.00	2	43.20	42.20	-1	2,620	-0.04%
2018/03/19	7	44.13	0	0.00	43.85	7	2,637	0.27%
2018/03/16	41	44.99	40	44.55	44.60	1	2,744	0.04%
2018/03/15	2	42.90	18	43.13	44.40	-16	2,770	-0.58%
2018/03/14	1	39.95	4	40.14	40.40	-3	2,875	-0.10%
2018/03/13	6	40.15	7	40.29	40.75	-1	2,946	-0.03%
2018/03/12	6	39.32	3	40.00	38.95	3	3,030	0.10%
2018/03/09	23	39.35	8	38.89	39.60	15	3,019	0.50%
2018/03/08	0	0.00	7	35.92	36.75	-7	2,952	-0.24%
2018/03/07	0	0.00	2	35.70	35.00	-2	2,955	-0.07%
2018/03/06	1	36.35	0	0.00	35.70	1	2,982	0.03%
2018/03/05	2	37.83	0	0.00	36.30	2	2,996	0.07%
2018/03/02	3	37.73	2	37.90	37.50	1	3,016	0.03%
2018/03/01	0	0.00	1	37.75	37.50	-1	3,038	-0.03%
2018/02/27	0	0.00	2	39.55	37.85	-2	3,066	-0.07%
2018/02/23	4	38.54	6	38.73	38.70	-2	3,110	-0.06%
2018/02/22	7	38.47	4	38.69	38.75	3	3,305	0.09%
2018/02/21	3	35.52	3	36.10	36.25	0	3,407	0.00%
2018/02/12	6	35.27	1	35.40	34.85	5	3,426	0.15%
2018/02/09	1	33.45	2	34.65	35.25	-1	3,450	-0.03%
2018/02/08	6	34.51	1	32.70	34.70	5	3,417	0.15%
2018/02/07	7	34.46	0	0.00	33.50	7	3,392	0.21%
2018/02/06	2	32.10	10	32.80	32.80	-8	3,382	-0.24%
2018/01/31	5	37.75	0	0.00	37.50	5	3,532	0.14%
2018/01/26	0	0.00	3	38.90	38.85	-3	3,548	-0.08%
2018/01/25	2	38.33	1	37.90	38.00	1	3,534	0.03%
2018/01/24	1	36.25	13	38.44	38.60	-12	3,498	-0.34%
2018/01/23	8	37.41	8	37.44	36.80	0	3,491	0.00%
2018/01/22	8	37.03	4	36.41	38.45	4	3,593	0.11%
2018/01/19	2	37.33	3	37.42	37.05	-1	3,531	-0.03%
2018/01/18	7	37.14	7	37.21	36.90	0	3,530	0.00%
2018/01/17	3	37.50	5	37.76	37.50	-2	3,520	-0.06%
2018/01/16	16	37.39	3	37.90	37.30	13	3,529	0.37%
2018/01/15	1	41.40	0	0.00	41.40	1	3,371	0.03%
2018/01/11	2	44.35	2	44.55	44.40	0	3,394	0.00%
2018/01/08	4	45.58	2	46.40	45.30	2	3,587	0.06%
2018/01/05	3	47.73	5	47.80	47.30	-2	3,610	-0.06%
2018/01/04	3	46.63	1	46.95	46.65	2	3,723	0.05%
2018/01/03	5	47.20	1	47.75	47.10	4	3,935	0.10%