金居 (8358)-元大-豐原券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)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
2024/04/25	1.3	62.44	1	63.10	62.50	0.3	4,516	0.01%
2024/04/24	0	0.00	1	62.00	63.00	-1	4,488	-0.02%
2024/04/23	1	59.90	2	60.85	60.00	-1	4,476	-0.02%
2024/04/22	3	60.57	4	60.25	59.90	-1	4,457	-0.02%
2024/04/19	3	62.47	1.3	63.66	62.30	1.8	4,411	0.04%
2024/04/18	1	63.50	2	64.35	64.10	-1	4,358	-0.02%
2024/04/17	7	64.11	3	64.50	64.40	4	4,311	0.09%
2024/04/16	4	63.00	4	62.50	62.50	0	4,254	0.00%
2024/04/15	18	67.11	22	67.58	65.30	-4	4,169	-0.10%
2024/04/12	30.5	68.96	33	68.68	67.20	-2.5	3,954	-0.06%
2024/04/11	10	67.30	5.1	67.96	67.20	5	3,653	0.14%
2024/04/10	1.2	66.26	2.1	66.35	66.00	-0.8	3,458	-0.02%
2024/04/09	10.3	67.35	14	68.11	66.80	-3.7	3,309	-0.11%
2024/04/08	2	65.65	9.1	65.99	65.50	-7.1	2,837	-0.25%
2024/04/03	3.1	64.03	3	64.07	64.20	0.1	2,583	0.00%
2024/04/02	8.2	64.53	15.5	64.61	64.20	-7.3	2,408	-0.30%
2024/04/01	6	62.10	8	61.81	62.70	-2	1,963	-0.10%
2024/03/29	0	0.00	2	59.80	59.50	-2	1,748	-0.11%
2024/03/28	1	57.50	3	58.27	58.30	-2	1,710	-0.12%
2024/03/27	2	57.35	0	0.00	57.50	2	1,697	0.12%
2024/03/26	0	0.00	2	58.90	57.50	-2	1,692	-0.12%
2024/03/25	3	58.87	0	0.00	58.60	3	1,715	0.17%
2024/03/22	2	59.35	2	59.50	59.40	0	1,714	0.00%
2024/03/21	1	59.00	1	59.20	59.30	0	1,729	0.00%
2024/03/20	2	58.40	4	59.08	59.30	-2	1,740	-0.11%
2024/03/19	0	0.00	2	58.65	58.60	-2	1,680	-0.12%
2024/03/14	1	56.90	1	57.80	57.20	0	1,715	0.00%
2024/03/13	0.1	58.00	0	58.10	57.00	0	1,722	0.00%
2024/03/11	0	0.00	1	57.20	57.50	-1	1,795	-0.06%
2024/03/08	8.1	57.24	1	57.00	56.60	7.1	1,805	0.39%
2024/03/07	2	58.75	3.5	59.04	58.30	-1.5	1,794	-0.08%
2024/03/06	0	0.00	5.2	59.64	59.20	-5.2	1,827	-0.28%
2024/03/05	3	58.93	1	59.00	58.80	2	1,897	0.11%
2024/03/01	1	59.30	1	59.10	59.10	0	1,951	0.00%
2024/02/29	2	59.30	0	0.00	59.20	2	1,970	0.10%
2024/02/27	2	59.65	1	59.70	59.50	1	2,005	0.05%
2024/02/23	1	60.00	0	0.00	59.90	1	2,196	0.05%
2024/02/22	1	61.50	0	0.00	60.70	1	2,216	0.05%
2024/02/20	2	62.60	4.1	62.30	61.60	-2.1	2,275	-0.09%
2024/02/19	3	63.07	1	63.00	62.50	2	2,263	0.09%
2024/02/16	3	63.45	11	62.39	63.50	-8	2,226	-0.36%
2024/02/15	2	59.00	4	59.00	58.90	-2	2,041	-0.10%
2024/02/05	8	59.83	1.1	60.09	59.70	6.9	2,092	0.33%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0.1	59.80	0	0.00	59.60	0.1	2,250	0.00%
2024/01/25	0	60.10	2	60.50	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	0	0.00	0.3	60.47	60.40	-0.3	2,426	-0.01%
2024/01/22	3	60.57	5.1	60.37	60.80	-2.1	2,463	-0.09%
2024/01/19	6	59.52	3	59.57	59.80	3	2,550	0.12%
2024/01/18	1.1	58.03	1	58.40	58.30	0.1	2,721	0.00%
2024/01/17	0	0.00	2	59.40	58.10	-2	2,785	-0.07%
2024/01/16	0	58.90	0	0.00	59.10	0	2,788	0.00%
2024/01/15	0.1	59.60	0.3	59.20	59.10	-0.3	2,850	-0.01%
2024/01/11	14.1	57.67	0	0.00	58.70	14.1	2,978	0.47%
2024/01/10	0.1	57.70	1	58.00	57.40	-0.9	3,093	-0.03%
2024/01/09	2.3	58.08	0	0.00	57.70	2.3	3,155	0.07%
2024/01/08	0.3	58.62	0	0.00	58.40	0.3	3,212	0.01%
2024/01/04	2.1	58.88	0	0.00	58.80	2.1	3,465	0.06%
2024/01/03	2.3	59.33	10	59.59	59.30	-7.7	3,758	-0.20%
2024/01/02	0	0.00	5	60.00	60.00	-5	3,834	-0.13%
2023/12/29	1.1	60.34	0.1	60.60	60.60	1	3,957	0.03%
2023/12/28	4	60.60	0	0.00	60.50	4	4,199	0.10%
2023/12/27	0	0.00	2	60.65	60.50	-2	4,594	-0.04%
2023/12/18	8	60.92	17	60.91	60.40	-9	5,035	-0.18%
2023/12/15	16	61.92	4	61.98	61.30	12	5,077	0.24%
2023/12/14	0	0.00	1	62.30	61.50	-1	5,173	-0.02%
2023/12/12	1	61.60	0	0.00	61.20	1	5,404	0.02%
2023/12/11	1.1	61.30	1	62.20	61.90	0.1	5,553	0.00%
2023/12/08	4	62.03	7	61.81	61.80	-3	5,619	-0.05%
2023/12/07	4.2	62.46	1	61.90	61.60	3.2	5,764	0.06%
2023/12/06	1	62.50	61	61.34	62.50	-60	5,971	-1.00%
2023/12/05	1	61.10	70.3	61.31	61.00	-69.3	6,066	-1.14%
2023/12/04	53	62.59	0	0.00	61.80	53	6,247	0.85%
2023/12/01	2	62.00	1.9	62.43	62.60	0.2	6,619	0.00%
2023/11/30	82.3	62.37	0	0.00	62.20	82.3	7,389	1.11%
2023/11/29	0	61.50	14	61.66	61.50	-14	7,551	-0.19%
2023/11/28	8	61.00	2	61.30	61.40	6	7,723	0.08%
2023/11/27	0.2	60.99	0	0.00	60.00	0.2	8,329	0.00%
2023/11/24	7.7	60.87	0.1	61.00	60.80	7.7	8,809	0.09%
2023/11/23	7	62.04	7.3	62.76	61.50	-0.3	8,993	0.00%
2023/11/22	0.2	60.34	0	0.00	60.80	0.2	8,851	0.00%
2023/11/21	1.4	60.53	1.1	60.54	60.40	0.3	8,887	0.00%
2023/11/20	0	0.00	3.3	60.48	60.80	-3.3	8,988	-0.04%
2023/11/17	2.3	59.01	0	0.00	59.10	2.3	9,095	0.03%
2023/11/16	0.1	59.80	0	0.00	59.50	0.1	9,282	0.00%
2023/11/15	3.3	59.54	2.1	60.13	59.30	1.2	9,508	0.01%
2023/11/14	0.1	59.10	0	0.00	59.90	0.1	9,725	0.00%
2023/11/13	2.3	59.29	0	0.00	59.20	2.3	10,039	0.02%
2023/11/10	1	61.30	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0.2	60.53	1	60.80	60.60	-0.9	10,718	-0.01%
2023/11/08	1	61.50	0.1	61.00	60.80	0.9	10,744	0.01%
2023/11/07	0	0.00	2	61.80	61.10	-2	10,764	-0.02%
2023/11/06	0	0.00	2.1	61.49	62.10	-2.1	10,844	-0.02%
2023/11/03	0.1	60.66	2	60.60	60.50	-1.9	10,857	-0.02%
2023/11/02	1.1	60.35	1	60.40	60.40	0.1	10,931	0.00%
2023/11/01	1.1	58.81	3	59.20	59.00	-1.9	10,977	-0.02%
2023/10/31	11.2	59.35	3	58.80	58.40	8.2	11,027	0.07%
2023/10/30	2	61.25	8	60.94	60.90	-6	11,180	-0.05%
2023/10/27	5	60.86	0	0.00	60.20	5	11,313	0.04%
2023/10/26	8	62.33	1	63.90	61.10	7	11,743	0.06%
2023/10/25	6	64.60	2	65.35	65.00	4	12,206	0.03%
2023/10/24	1	62.50	1	63.60	64.20	0	12,992	0.00%
2023/10/23	1	63.11	3	64.47	63.00	-2	13,942	-0.01%
2023/10/20	4	61.95	3	62.30	63.00	1	14,815	0.01%
2023/10/19	1	63.60	0	0.00	63.90	1	14,773	0.01%
2023/10/18	9	65.66	3	65.07	64.00	6	14,777	0.04%
2023/10/17	4	67.43	32	68.61	67.20	-28	14,792	-0.19%
2023/10/16	6	67.22	5	67.50	67.10	1	14,788	0.01%
2023/10/13	3.2	68.94	8	68.55	68.10	-4.8	14,860	-0.03%
2023/10/12	4	68.58	4	69.33	68.70	0	14,865	0.00%
2023/10/11	32	68.84	24	68.94	67.20	8	14,932	0.05%
2023/10/06	7	67.79	2	68.30	67.50	5	14,829	0.03%
2023/10/05	6	68.50	16	68.79	68.10	-10	14,942	-0.07%
2023/10/04	6.1	68.20	10	68.36	68.40	-3.9	14,858	-0.03%
2023/10/03	28	68.35	24.2	68.56	68.40	3.8	14,680	0.03%
2023/10/02	8	66.48	20.2	65.87	66.90	-12.2	14,427	-0.08%
2023/09/26	1	62.50	0	0.00	61.60	1	14,382	0.01%
2023/09/22	7	62.84	2.1	63.14	63.20	4.9	14,466	0.03%
2023/09/21	7	62.26	6.3	61.64	62.50	0.7	14,478	0.00%
2023/09/20	11.1	61.77	34.9	61.75	61.70	-23.8	14,478	-0.16%
2023/09/19	9.1	63.58	12.2	62.95	62.40	-3.1	14,567	-0.02%
2023/09/18	4.3	64.30	2.4	64.66	64.00	2	14,654	0.01%
2023/09/15	11	67.04	3	67.00	66.60	8	15,118	0.05%
2023/09/14	15	65.79	42	66.27	66.80	-27	15,209	-0.18%
2023/09/13	9	65.19	3	65.27	65.00	6	15,083	0.04%
2023/09/12	4.2	65.50	1	65.70	65.20	3.2	15,044	0.02%
2023/09/11	31.8	67.16	20.2	64.82	65.00	11.6	14,948	0.08%
2023/09/08	32	67.90	5	69.02	68.40	27	14,761	0.18%
2023/09/07	10.2	68.84	1.9	69.18	69.00	8.3	14,747	0.06%
2023/09/06	20.1	71.07	19	70.18	69.80	1.1	14,736	0.01%
2023/09/05	31.6	70.28	35	71.19	70.60	-3.4	14,622	-0.02%
2023/09/04	12	68.15	18.1	68.02	68.10	-6.1	13,907	-0.04%
2023/09/01	5.1	67.85	2	67.30	66.30	3.1	13,906	0.02%
2023/08/31	21	68.51	47.3	69.56	68.80	-26.3	14,025	-0.19%
2023/08/30	21	68.50	19	68.11	68.30	2	13,475	0.01%
2023/08/29	20	65.59	4	66.00	66.40	16	13,009	0.12%
2023/08/28	1	63.40	10	63.07	63.40	-9	12,798	-0.07%
2023/08/24	1	65.10	0	65.41	64.50	1	12,777	0.01%
2023/08/23	2	65.50	1	65.20	64.60	1	12,668	0.01%
2023/08/22	1	66.00	0	0.00	64.50	1	12,588	0.01%
2023/08/21	11	65.97	0	0.00	65.80	11	12,422	0.09%
2023/08/18	10	65.91	23	64.81	64.20	-13	12,213	-0.11%
2023/08/17	11	64.35	8.1	65.44	65.60	2.9	12,012	0.02%
2023/08/16	20	62.66	15	63.45	64.50	5	11,781	0.04%
2023/08/15	9	60.13	6.7	60.05	61.90	2.4	11,231	0.02%
2023/08/14	1.1	56.32	1	56.40	56.30	0.1	11,076	0.00%
2023/08/11	1.2	58.50	2	57.75	57.50	-0.8	11,048	-0.01%
2023/08/10	7.1	58.80	1.1	59.28	58.10	6	11,025	0.05%
2023/08/09	1.3	60.78	0	0.00	60.90	1.3	10,926	0.01%
2023/08/08	1.2	62.91	0	0.00	61.90	1.2	10,878	0.01%
2023/08/07	3	64.10	2.1	63.44	64.00	0.9	10,834	0.01%
2023/08/04	2.1	61.63	6	61.98	62.30	-3.9	10,768	-0.04%
2023/08/02	32.1	64.75	28	64.39	62.70	4.1	10,710	0.04%
2023/08/01	8	64.06	30	63.74	63.60	-22	10,508	-0.21%
2023/07/31	27.6	67.46	21.5	67.87	64.50	6.1	10,379	0.06%
2023/07/28	26.5	69.45	29	69.41	69.60	-2.5	9,839	-0.03%
2023/07/27	16.1	68.94	22.3	68.64	67.50	-6.2	9,214	-0.07%
2023/07/26	92.3	69.02	54	67.53	65.80	38.3	8,371	0.46%
2023/07/25	33	65.66	76.2	65.66	66.80	-43.2	7,406	-0.58%
2023/07/24	3.1	60.22	3	60.77	60.80	0.1	6,496	0.00%
2023/07/21	5	60.98	1	60.80	60.80	4	6,468	0.06%
2023/07/20	5	61.06	7.1	61.25	61.60	-2.1	6,462	-0.03%
2023/07/19	5.1	60.57	12	60.88	59.70	-6.9	6,335	-0.11%
2023/07/18	6	61.33	0.1	63.40	60.80	5.9	6,304	0.09%
2023/07/17	11.1	62.71	3	62.60	62.00	8.1	6,244	0.13%
2023/07/14	22.1	62.48	6.6	63.34	62.00	15.6	6,194	0.25%
2023/07/13	3	61.63	13.2	61.86	61.00	-10.2	5,970	-0.17%
2023/07/12	4	60.90	144	58.81	60.20	-140	5,784	-2.42%	大賣/鉅額交易
2023/07/11	99.5	57.41	0	0.00	57.70	99.5	5,611	1.77%
2023/07/10	7.1	56.19	13	56.18	56.00	-5.9	5,591	-0.11%
2023/07/07	62	58.67	8	58.58	57.60	54	5,553	0.97%
2023/07/06	3	62.27	25	62.74	62.40	-22	5,441	-0.40%
2023/07/05	175	62.79	166	63.11	63.00	9	5,368	0.17%	大買/大賣/
2023/07/04	1	62.00	0.6	61.70	62.40	0.4	5,278	0.01%
2023/07/03	6	62.13	1	62.40	62.30	5	5,211	0.10%
2023/06/30	3	60.67	1	60.60	61.30	2	5,107	0.04%
2023/06/29	4	60.10	0	0.00	60.10	4	5,085	0.08%
2023/06/28	2	60.90	0	0.00	60.00	2	5,085	0.04%
2023/06/27	6.1	61.58	3	61.37	60.60	3.1	5,088	0.06%
2023/06/26	16	64.65	8	64.10	63.90	8	4,952	0.16%
2023/06/21	22	64.67	28.1	64.87	65.00	-6.1	4,791	-0.13%
2023/06/20	6	61.65	1	61.20	61.20	5	4,288	0.12%
2023/06/19	2	60.40	0	0.00	59.80	2	4,168	0.05%
2023/06/16	4.1	60.26	0	0.00	60.10	4.1	4,175	0.10%
2023/06/15	4	61.25	6	61.30	61.10	-2	4,216	-0.05%
2023/06/14	1	60.90	3.1	61.25	60.80	-2.1	4,207	-0.05%
2023/06/13	4	62.13	3	62.07	61.30	1	4,248	0.02%
2023/06/12	7.1	61.22	5.1	61.27	61.80	2	4,180	0.05%
2023/06/09	6.1	62.51	3	62.67	63.30	3.1	4,033	0.08%
2023/06/08	3.1	60.96	1	60.80	60.80	2.1	3,779	0.06%
2023/06/07	16	61.28	8	61.15	61.60	8	3,720	0.22%
2023/06/06	7	60.37	22	59.99	60.00	-15	3,521	-0.43%
2023/06/05	0.3	58.10	39	59.47	58.90	-38.7	3,214	-1.21%
2023/06/02	42	57.93	5	58.00	57.80	37	3,151	1.17%
2023/06/01	0	0.00	0.2	57.00	57.20	-0.2	3,163	-0.01%
2023/05/31	18.2	58.15	4.1	57.56	57.50	14.1	3,194	0.44%
2023/05/30	3.1	56.77	10	56.80	56.70	-6.9	3,152	-0.22%
2023/05/26	14	57.76	0	0.00	56.50	14	3,274	0.43%
2023/05/25	5	57.00	3	57.50	57.30	2	3,341	0.06%
2023/05/24	1	55.80	11.2	56.67	56.80	-10.2	3,360	-0.30%
2023/05/23	12	57.51	2	57.25	56.80	10	3,466	0.29%
2023/05/22	0	0.00	3	56.97	57.00	-3	3,606	-0.08%
2023/05/19	12	55.49	0	0.00	55.10	12	3,623	0.33%
2023/05/18	2.6	55.22	15	55.23	55.20	-12.5	3,750	-0.33%
2023/05/17	15	53.87	0	0.00	53.70	15	3,810	0.39%
2023/05/16	0.1	53.50	0	0.00	53.20	0.1	3,850	0.00%
2023/05/11	2.1	53.01	2	53.30	53.50	0.1	4,113	0.00%
2023/05/09	1	55.60	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	56.40	1	56.00	55.60	0	4,446	0.00%
2023/05/05	1	54.90	1	55.40	55.50	0	4,475	0.00%
2023/05/02	0	0.00	5	55.30	55.20	-5	5,159	-0.10%
2023/04/28	1.1	54.90	0	0.00	54.80	1.1	5,471	0.02%
2023/04/27	10.6	53.12	0	0.00	53.50	10.6	5,628	0.19%
2023/04/26	1	53.50	1	53.20	53.40	0	5,806	0.00%
2023/04/25	1	53.60	0	0.00	53.70	1	5,941	0.02%
2023/04/20	2	56.80	1	56.90	56.60	1	6,356	0.02%
2023/04/19	0	0.00	16	59.36	58.80	-16	6,644	-0.24%
2023/04/18	1	60.30	0	0.00	60.00	1	6,886	0.01%
2023/04/12	0	0.00	1	61.20	60.90	-1	7,350	-0.01%
2023/04/11	26	60.60	26	60.93	60.60	0	7,331	0.00%
2023/04/10	10	60.70	0	0.00	61.40	10	7,302	0.14%
2023/03/24	1	60.20	7	60.57	61.10	-6	7,282	-0.08%
2023/03/23	4	60.25	2	59.90	59.90	2	7,258	0.03%
2023/03/22	0	0.00	3	61.30	62.00	-3	7,190	-0.04%
2023/03/21	10	59.88	0	0.00	60.10	10	7,257	0.14%
2023/03/17	2	58.70	0	0.00	59.20	2	7,294	0.03%
2023/03/16	1	58.10	1	59.20	58.50	0	7,311	0.00%
2023/03/15	11	61.15	0	0.00	60.00	11	7,329	0.15%
2023/03/14	0	0.00	8	60.91	60.60	-8	7,398	-0.11%
2023/03/13	1	61.80	0	0.00	61.90	1	7,527	0.01%
2023/03/10	6	62.65	1	62.90	62.10	5	7,674	0.07%
2023/03/09	0	0.00	2	64.40	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	3	64.13	63.90	-3	8,235	-0.04%
2023/03/06	2	64.00	0	0.00	64.20	2	8,246	0.02%
2023/03/03	0	63.50	0	0.00	63.50	0	8,274	0.00%
2023/03/02	1	63.20	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	61.40	15	63.30	62.90	-14	8,563	-0.16%
2023/02/24	8	63.00	0	0.00	62.80	8	8,563	0.09%
2023/02/23	13	62.91	0	0.00	62.80	13	8,536	0.15%
2023/02/22	0	0.00	13	63.90	63.80	-13	8,545	-0.15%
2023/02/21	4	64.70	2	64.40	64.80	2	8,565	0.02%
2023/02/20	5	64.26	3	64.30	64.60	2	8,532	0.02%
2023/02/17	4	66.08	4	66.25	66.00	0	8,545	0.00%
2023/02/16	18	66.81	15	67.09	67.50	3	8,760	0.03%
2023/02/15	8	64.55	3	65.00	64.70	5	8,733	0.06%
2023/02/14	2	64.70	3	64.20	64.50	-1	8,745	-0.01%
2023/02/13	3	64.20	1	64.70	63.80	2	8,822	0.02%
2023/02/10	7	65.14	60	64.72	64.20	-53	9,008	-0.59%
2023/02/09	10	67.02	0	0.00	67.20	10	9,288	0.11%
2023/02/08	7	68.33	7	68.60	67.90	0	9,373	0.00%
2023/02/07	3	66.93	10	67.86	68.00	-7	9,417	-0.07%
2023/02/06	29	66.47	14	66.70	67.00	15	9,664	0.16%
2023/02/03	12	67.22	13	66.58	66.20	-1	10,133	-0.01%
2023/02/02	62	66.53	36	66.97	67.00	26	10,287	0.25%
2023/02/01	27	67.89	77.7	67.94	67.40	-50.7	10,251	-0.49%
2023/01/31	32.6	65.17	18	64.98	65.70	14.6	9,979	0.15%
2023/01/30	13	61.82	9.3	64.03	65.00	3.7	9,923	0.04%
2023/01/17	45	59.94	10.5	59.99	59.90	34.5	9,663	0.36%
2023/01/16	3	59.13	12	59.68	58.90	-9	9,501	-0.09%
2023/01/13	10	58.88	5	58.92	58.10	5	9,297	0.05%
2023/01/12	11	58.75	2	58.75	58.60	9	9,133	0.10%
2023/01/11	1	58.20	1	58.70	58.40	0	9,020	0.00%
2023/01/10	6	58.97	3	59.37	58.40	3	8,905	0.03%
2023/01/09	4	58.65	6.1	58.60	58.70	-2.1	8,654	-0.02%
2023/01/06	12	56.74	8.2	56.54	57.30	3.8	8,280	0.05%
2023/01/05	20.2	56.21	21.1	56.44	55.40	-0.9	8,005	-0.01%
2023/01/04	1	54.80	6.5	55.66	57.00	-5.5	7,697	-0.07%
2023/01/03	3	51.00	0	0.00	51.90	3	7,479	0.04%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/29	1	50.20	2	49.53	50.10	-1	7,453	-0.01%
2022/12/28	0.1	50.50	1	50.30	50.20	-0.9	7,454	-0.01%
2022/12/23	1	51.70	0	0.00	51.30	1	7,458	0.01%
2022/12/21	2	51.05	1	52.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	1	51.60	51.20	-1	7,412	-0.01%
2022/12/19	2	53.45	1	53.10	53.00	1	7,378	0.01%
2022/12/16	0	53.50	3	54.13	54.40	-3	7,359	-0.04%
2022/12/15	2	54.85	2	55.20	55.30	0	7,315	0.00%
2022/12/14	0	0.00	1	54.10	55.10	-1	7,306	-0.01%
2022/12/13	4.1	56.26	2	55.00	53.80	2.1	7,264	0.03%
2022/12/12	1	55.70	0	0.00	55.50	1	7,108	0.01%
2022/12/09	0	0.00	4	53.65	53.50	-4	6,984	-0.06%
2022/12/08	7	54.24	2	54.40	54.40	5	6,943	0.07%
2022/12/07	4	53.25	3	53.10	53.30	1	6,879	0.01%
2022/12/06	4.1	55.07	5	55.02	54.70	-1	6,762	-0.01%
2022/12/05	12.1	56.57	11	56.45	56.30	1.1	6,642	0.02%
2022/12/02	10.6	58.72	6.1	58.36	58.40	4.5	6,480	0.07%
2022/12/01	4.1	57.27	4	57.05	59.00	0.1	6,298	0.00%
2022/11/30	2	53.95	2	54.75	54.50	0	5,868	0.00%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	1.1	51.29	51.80	-1.1	5,630	-0.02%
2022/11/25	3	52.33	1.1	51.51	51.10	1.9	5,600	0.03%
2022/11/24	3	52.83	0.6	52.80	52.90	2.4	5,523	0.04%
2022/11/23	11.7	52.75	12	52.80	52.90	-0.4	5,432	-0.01%
2022/11/22	8.2	51.65	8	51.25	50.90	0.2	5,156	0.00%
2022/11/21	1	50.20	0	0.00	50.80	1	5,109	0.02%
2022/11/18	7	52.79	7	52.09	51.60	0	5,061	0.00%
2022/11/17	5	51.82	4	51.70	51.80	1	4,910	0.02%
2022/11/15	3	52.30	3	52.50	52.30	0	4,707	0.00%
2022/11/14	0	0.00	1	51.60	51.60	-1	4,510	-0.02%
2022/11/09	0	49.30	2.3	49.44	49.60	-2.3	3,940	-0.06%
2022/11/08	4	51.05	4	49.61	49.30	0	3,814	0.00%
2022/11/07	5	48.63	3.2	49.03	50.50	1.8	3,587	0.05%
2022/11/04	4	47.31	5	47.82	47.60	-1	3,173	-0.03%
2022/11/03	0.1	47.10	1	47.15	47.65	-0.9	3,014	-0.03%
2022/11/02	7.2	46.64	13	47.20	47.10	-5.8	2,855	-0.20%
2022/11/01	38	44.69	47	46.14	46.50	-9	2,519	-0.36%
2022/10/31	2	42.75	21	42.93	43.60	-19	1,885	-1.01%
2022/10/28	1	40.00	0	0.00	39.65	1	1,655	0.06%
2022/10/27	0	0.00	2.4	39.61	39.80	-2.4	1,532	-0.15%
2022/10/26	9.4	38.56	3.2	38.71	37.50	6.1	1,470	0.42%
2022/10/25	1	38.25	1.3	38.47	38.00	-0.3	1,311	-0.02%
2022/10/20	0.2	37.90	0.2	38.40	38.30	0	1,313	0.00%
2022/10/19	0	0.00	0.3	38.13	38.00	-0.3	1,359	-0.02%
2022/10/14	0	0.00	2	36.05	36.15	-2	1,732	-0.12%
2022/10/13	3	35.03	2	35.30	34.90	1	1,756	0.06%
2022/10/12	2	36.85	0	0.00	36.95	2	1,769	0.11%
2022/10/11	3	36.90	0	0.00	36.85	3	1,839	0.16%
2022/10/05	3.1	38.55	3	38.25	38.30	0.1	1,984	0.01%
2022/10/04	2	38.18	0	0.00	38.50	2	2,030	0.10%
2022/10/03	6	37.67	1	38.20	37.80	5	2,073	0.24%
2022/09/30	3	36.37	2	36.13	37.85	1	2,101	0.05%
2022/09/29	1	35.50	5.2	36.35	36.65	-4.2	2,108	-0.20%
2022/09/28	0.2	35.56	1	35.90	35.35	-0.8	2,122	-0.04%
2022/09/27	0	0.00	2	36.70	37.25	-2	2,143	-0.09%
2022/09/26	0.1	37.25	0	0.00	36.65	0.1	2,167	0.00%
2022/09/23	1	39.50	1	40.00	39.35	0	2,180	0.00%
2022/09/22	1	39.55	6.4	38.87	39.65	-5.4	2,220	-0.24%
2022/09/21	2	39.50	12	39.88	39.05	-10	2,253	-0.44%
2022/09/20	0	0.00	1	40.20	40.20	-1	2,257	-0.04%
2022/09/19	2	40.38	1	40.70	40.35	1	2,274	0.04%
2022/09/16	1	41.05	1	41.20	41.10	0	2,291	0.00%
2022/09/15	0	0.00	1	41.85	41.85	-1	2,339	-0.04%
2022/09/08	0	41.60	1	41.20	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	3	40.25	40.55	-3	2,505	-0.12%
2022/09/05	8	41.57	2	41.03	40.70	6	2,499	0.24%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/31	0	0.00	11	42.93	43.00	-11	2,478	-0.44%
2022/08/29	0.1	42.35	2	42.33	42.15	-1.9	2,473	-0.08%
2022/08/26	10.2	43.62	2	43.88	43.60	8.2	2,463	0.33%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	0	0.00	2	43.00	42.80	-2	2,441	-0.08%
2022/08/23	0.2	43.05	0	0.00	43.20	0.2	2,454	0.01%
2022/08/19	3	44.03	0	0.00	43.75	3	2,505	0.12%
2022/08/18	0	0.00	2	43.90	43.95	-2	2,511	-0.08%
2022/08/17	1	43.40	0	0.00	43.60	1	2,512	0.04%
2022/08/16	1	43.45	20	43.45	43.45	-19	2,521	-0.75%
2022/08/15	21	43.45	1	43.30	43.40	20	2,519	0.79%
2022/08/12	0.1	43.05	1	43.30	43.05	-0.9	2,522	-0.03%
2022/08/11	4	41.61	2	41.90	41.95	2	2,507	0.08%
2022/08/09	5	41.31	4	41.33	41.50	1	2,516	0.04%
2022/08/08	3	41.25	2	41.58	41.30	1	2,521	0.04%
2022/08/05	3	40.73	3	41.15	40.80	0	2,520	0.00%
2022/08/04	1	40.40	1	40.85	40.40	0	2,527	0.00%
2022/08/03	0.1	40.85	10	40.45	40.45	-10	2,530	-0.39%
2022/08/02	3.1	40.96	22	40.80	40.80	-18.9	2,548	-0.74%
2022/08/01	5	42.32	3	42.20	42.15	2	2,531	0.08%
2022/07/29	12	42.68	5	42.39	42.35	7	2,530	0.28%
2022/07/28	17	43.58	12	42.60	42.60	5	2,524	0.20%
2022/07/27	22	43.01	31	43.60	43.70	-9	2,494	-0.36%
2022/07/26	3.2	43.19	15	43.15	43.15	-11.9	2,513	-0.47%
2022/07/25	17.1	45.06	3	44.85	44.80	14.1	2,499	0.56%
2022/07/22	46.1	46.05	16	46.22	46.65	30.1	2,492	1.21%
2022/07/21	11	45.16	1	44.60	46.65	10	2,306	0.43%
2022/07/20	0.3	42.50	12	42.61	42.45	-11.7	2,231	-0.52%
2022/07/19	1	42.20	0	0.00	41.90	1	2,255	0.04%
2022/07/18	8	42.34	0	0.00	42.35	8	2,270	0.35%
2022/07/15	2	45.85	10.2	45.44	46.25	-8.2	2,216	-0.37%
2022/07/14	0	0.00	0.1	44.75	45.10	-0.1	2,175	0.00%
2022/07/13	0	0.00	5.1	43.94	44.25	-5.1	2,143	-0.24%
2022/07/12	4.1	42.81	3	42.12	41.95	1.1	2,114	0.05%
2022/07/11	32.1	44.91	24	44.50	44.20	8.1	2,063	0.39%
2022/07/08	3	45.73	2	46.05	46.00	1	2,033	0.05%
2022/07/07	1	44.00	12	44.54	45.10	-11	2,001	-0.55%
2022/07/05	3	45.13	3.2	45.50	45.45	-0.2	1,998	-0.01%
2022/07/04	3	43.90	3	44.60	43.85	0	1,962	0.00%
2022/07/01	4	44.60	4	45.23	44.05	0	1,946	0.00%
2022/06/30	2	46.15	3	46.20	45.25	-1	1,909	-0.05%
2022/06/29	3	46.92	3	47.18	47.05	0	1,868	0.00%
2022/06/28	2.1	48.70	1	48.55	48.50	1.1	1,840	0.06%
2022/06/27	2	49.70	1.1	49.84	49.90	0.9	1,819	0.05%
2022/06/24	4.1	47.75	4.1	48.23	48.20	-0.1	1,803	0.00%
2022/06/23	6.1	47.15	12.1	47.13	47.40	-6	1,794	-0.33%
2022/06/22	3.2	49.00	3	49.08	47.85	0.2	1,777	0.01%
2022/06/21	0	0.00	0.1	49.35	50.00	-0.1	1,735	-0.01%
2022/06/20	10.3	49.87	10	49.90	48.35	0.3	1,712	0.02%
2022/06/17	6.1	52.25	4	51.58	51.30	2.1	1,700	0.12%
2022/06/16	1.1	54.41	1	54.80	54.10	0.1	1,660	0.01%
2022/06/15	2	55.50	2	55.30	55.10	0	1,664	0.00%
2022/06/14	0.1	55.60	0	0.00	55.90	0.1	1,681	0.01%
2022/06/13	0	0.00	5	56.60	56.30	-5	1,694	-0.30%
2022/06/10	1	56.90	0.2	57.70	57.80	0.8	1,724	0.05%
2022/06/09	1	57.10	0.3	57.20	57.10	0.8	1,727	0.04%
2022/06/08	1	57.10	0	0.00	57.00	1	1,738	0.06%
2022/06/07	0	0.00	0.1	57.20	56.90	-0.1	1,754	0.00%
2022/06/06	1.1	57.50	0.2	58.00	57.50	0.9	1,766	0.05%
2022/06/02	0.1	58.20	2	58.20	57.90	-1.9	1,802	-0.11%
2022/06/01	0	0.00	1.1	58.34	58.30	-1.1	1,836	-0.06%
2022/05/31	7	57.69	0	0.00	57.90	7	1,850	0.38%
2022/05/30	1	57.70	0.3	57.00	58.00	0.8	1,871	0.04%
2022/05/27	0	0.00	0.1	54.90	55.40	-0.1	1,845	0.00%
2022/05/26	0.1	54.55	0	0.00	54.10	0.1	1,874	0.01%
2022/05/25	1	55.00	0	0.00	55.00	1	1,982	0.05%
2022/05/24	0.1	55.80	0	0.00	55.00	0.1	2,197	0.00%
2022/05/23	2.2	56.31	0	0.00	56.10	2.2	2,307	0.09%
2022/05/20	2.1	56.10	2	55.80	55.80	0.1	2,317	0.00%
2022/05/19	0.1	55.70	0	0.00	56.30	0.1	2,311	0.00%
2022/05/18	4.3	57.05	0.3	57.64	56.80	4	2,307	0.17%
2022/05/17	0.1	56.50	3	56.70	56.70	-2.9	2,285	-0.13%
2022/05/16	0.1	56.10	4	55.40	54.60	-3.9	2,269	-0.17%
2022/05/13	4.2	55.91	5	55.92	55.80	-0.9	2,260	-0.04%
2022/05/12	5.4	56.14	5.2	56.12	55.50	0.2	2,249	0.01%
2022/05/11	6	56.73	5	56.90	56.90	1	2,235	0.04%
2022/05/10	2	56.05	1	55.90	57.90	1	2,266	0.04%
2022/05/09	8.2	58.56	3	58.17	57.50	5.2	2,252	0.23%
2022/05/06	3	58.63	1	59.30	60.40	2	2,244	0.09%
2022/05/05	0	0.00	5.2	61.10	60.60	-5.2	2,255	-0.23%
2022/05/04	5.2	59.79	0	0.00	59.80	5.2	2,296	0.22%
2022/05/03	1	58.10	1.2	58.68	58.60	-0.2	2,298	-0.01%
2022/04/29	3	58.27	8	58.81	58.10	-5	2,305	-0.22%
2022/04/28	7	58.13	0	0.00	58.00	7	2,300	0.30%
2022/04/27	4	57.28	10	57.42	59.50	-6	2,277	-0.26%
2022/04/26	3	59.93	2	60.20	59.50	1	2,261	0.04%
2022/04/25	3	61.13	10	61.22	60.50	-7	2,256	-0.31%
2022/04/22	4	64.83	15	64.80	64.40	-11	2,228	-0.49%
2022/04/19	1	65.80	15	66.00	65.80	-14	2,257	-0.62%
2022/04/18	3	66.43	2	66.00	66.00	1	2,273	0.04%
2022/04/14	2	68.00	3	67.97	68.00	-1	2,354	-0.04%
2022/04/12	3.2	68.13	2	68.00	68.00	1.2	2,429	0.05%
2022/04/11	1	68.60	2	68.80	68.60	-1	2,456	-0.04%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	2	70.40	1	70.60	70.40	1	2,504	0.04%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/31	2	72.30	2	71.90	71.80	0	2,696	0.00%
2022/03/30	1	72.90	0	0.00	72.60	1	2,776	0.04%
2022/03/29	2	73.30	1	72.50	72.30	1	2,965	0.03%
2022/03/28	0	0.00	2	72.10	72.60	-2	3,084	-0.06%
2022/03/25	0	0.00	5	73.50	73.00	-5	3,130	-0.16%
2022/03/24	10	72.30	5	72.50	72.50	5	3,173	0.16%
2022/03/23	13	72.75	0	0.00	72.60	13	3,210	0.40%
2022/03/22	5	72.10	1.3	72.70	72.70	3.7	3,236	0.12%
2022/03/21	0.3	71.50	0	0.00	71.40	0.3	3,239	0.01%
2022/03/17	9	70.60	2	70.80	70.90	7	3,316	0.21%
2022/03/16	4	69.23	0	0.00	68.80	4	3,351	0.12%
2022/03/15	3	69.10	9	68.90	68.80	-6	3,369	-0.18%
2022/03/11	0	0.00	2	70.80	70.80	-2	3,477	-0.06%
2022/03/10	2	71.90	0	0.00	71.30	2	3,491	0.06%
2022/03/09	2	70.70	3	71.07	70.90	-1	3,527	-0.03%
2022/03/08	0	0.00	16	69.74	70.10	-16	3,573	-0.45%
2022/03/04	2	74.10	2	73.50	73.30	0	3,643	0.00%
2022/03/03	4	74.75	3	74.67	74.50	1	3,723	0.03%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/03/01	3	75.00	3	75.30	75.40	0	3,833	0.00%
2022/02/25	14	75.47	13.3	75.47	75.00	0.7	3,886	0.02%
2022/02/24	14	74.65	7.3	75.25	74.20	6.7	4,011	0.17%
2022/02/23	2.3	73.62	2	73.65	74.20	0.3	4,011	0.01%
2022/02/22	2	70.25	7	70.23	70.00	-5	3,988	-0.13%
2022/02/21	0.1	71.10	0	0.00	71.50	0.1	4,158	0.00%
2022/02/16	1	71.10	0	0.00	70.80	1	5,801	0.02%
2022/02/14	1	70.60	2	70.90	70.70	-1	5,953	-0.02%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.10	0	0.00	73.00	1	6,225	0.02%
2022/02/09	6	72.03	2	72.10	72.20	4	6,242	0.06%
2022/02/07	6	68.37	10	68.20	69.70	-4	6,412	-0.06%
2022/01/26	1	67.60	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	2	69.20	69.00	-2	6,552	-0.03%
2022/01/24	4	69.45	1	69.90	69.80	3	6,667	0.04%
2022/01/20	2.1	71.42	2	72.00	71.90	0.1	6,844	0.00%
2022/01/19	1	73.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	73.60	1	73.50	73.40	0	6,994	0.00%
2022/01/17	1	73.30	0	0.00	73.80	1	7,053	0.01%
2022/01/14	2.1	71.76	3	72.13	73.10	-1	7,114	-0.01%
2022/01/13	5	73.58	7	73.41	73.70	-2	7,171	-0.03%
2022/01/12	1	71.70	1	71.80	72.20	0	7,299	0.00%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/07	5	73.72	5	73.80	73.50	0	7,675	0.00%
2022/01/06	2.1	75.26	1	74.90	75.30	1.1	7,663	0.01%
2022/01/05	3	77.40	4	76.05	76.10	-1	7,694	-0.01%
2022/01/04	1	77.30	1	78.20	77.30	0	7,696	0.00%
2022/01/03	3	77.23	3	77.57	77.30	0	7,732	0.00%
2021/12/30	5	77.44	2	77.10	77.10	3	7,817	0.04%
2021/12/29	4	77.83	1	77.60	78.10	3	7,940	0.04%
2021/12/28	35	78.44	19	78.05	77.60	16	8,059	0.20%
2021/12/27	4	78.23	3.2	78.26	77.60	0.8	8,168	0.01%
2021/12/24	3.2	78.17	6	78.28	78.40	-2.8	8,290	-0.03%
2021/12/23	17	78.27	23	78.59	78.40	-6	8,387	-0.07%
2021/12/22	14	76.33	9.4	76.93	77.10	4.6	8,527	0.05%
2021/12/21	3.1	74.68	2.2	75.00	75.00	1	9,313	0.01%
2021/12/20	0.2	73.77	4	73.43	73.10	-3.9	9,674	-0.04%
2021/12/17	2.1	75.00	0	0.00	74.90	2.1	9,822	0.02%
2021/12/16	0	0.00	0.2	75.85	75.90	-0.2	9,836	0.00%
2021/12/15	0	0.00	3	75.00	74.80	-3	9,853	-0.03%
2021/12/14	1	75.70	1	76.10	75.20	0	9,905	0.00%
2021/12/13	1.1	75.10	3	75.00	75.10	-2	9,860	-0.02%
2021/12/10	11	74.23	1	74.40	74.40	10	10,038	0.10%
2021/12/09	2	75.80	0	0.00	75.20	2	10,000	0.02%
2021/12/08	1	77.00	0	0.00	76.20	1	10,010	0.01%
2021/12/07	10.2	77.97	2	76.50	76.60	8.2	10,001	0.08%
2021/12/06	0	0.00	1	76.00	76.00	-1	10,060	-0.01%
2021/12/03	0	0.00	1	76.10	76.60	-1	10,082	-0.01%
2021/12/02	3	75.77	4	75.68	75.50	-1	10,112	-0.01%
2021/12/01	5.1	75.86	0	0.00	75.30	5.1	10,105	0.05%
2021/11/30	4	77.15	3	77.47	76.90	1	10,062	0.01%
2021/11/29	3	75.23	1	75.80	76.30	2	10,057	0.02%
2021/11/26	3.1	78.14	10.1	76.20	75.90	-7	9,995	-0.07%
2021/11/25	5.1	79.32	0	0.00	78.70	5.1	9,949	0.05%
2021/11/24	9.1	79.01	10	79.48	79.70	-1	9,979	-0.01%
2021/11/23	18.2	79.48	7.2	79.51	78.80	11	10,081	0.11%
2021/11/22	2.2	81.25	7	81.27	83.00	-4.8	9,931	-0.05%
2021/11/19	2	78.95	5	78.78	79.10	-3	9,795	-0.03%
2021/11/18	9	78.08	7	78.29	78.10	2	9,812	0.02%
2021/11/17	9	80.32	1	80.20	79.80	8	9,727	0.08%
2021/11/16	69	84.88	41	84.65	80.50	28	9,651	0.29%
2021/11/15	12	80.95	15	81.60	83.90	-3	8,911	-0.03%
2021/11/12	1	75.60	4	76.50	76.30	-3	8,640	-0.03%
2021/11/11	6	75.43	8	76.51	75.40	-2	8,744	-0.02%
2021/11/10	2.1	76.04	2	76.30	76.10	0.1	8,994	0.00%
2021/11/09	4	75.38	8	76.14	77.00	-4	9,006	-0.04%
2021/11/08	2	74.00	1	75.10	74.00	1	8,860	0.01%
2021/11/05	2	75.55	1	75.40	74.50	1	8,942	0.01%
2021/11/04	1	75.80	1.1	76.26	75.20	-0.1	8,981	0.00%
2021/11/03	5	74.30	9	74.96	74.80	-4	9,139	-0.04%
2021/11/02	3.1	74.39	2	76.50	73.80	1.1	9,260	0.01%
2021/11/01	1	75.10	1	76.20	76.90	0	9,253	0.00%
2021/10/29	2	75.70	8.1	74.90	74.70	-6.1	9,759	-0.06%
2021/10/28	8.1	74.04	1	72.60	72.60	7.1	10,246	0.07%
2021/10/27	2	75.35	0	0.00	75.40	2	10,312	0.02%
2021/10/26	3	75.87	1	75.00	74.70	2	10,317	0.02%
2021/10/25	0	0.00	1	73.80	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	5.1	73.81	74.20	-5.1	10,271	-0.05%
2021/10/21	2	73.60	2	73.60	73.10	0	10,293	0.00%
2021/10/20	1	74.40	4.2	75.26	74.70	-3.2	10,274	-0.03%
2021/10/19	2	73.70	0.4	73.50	74.20	1.6	10,319	0.02%
2021/10/18	7	72.83	5	73.20	74.00	2	10,566	0.02%
2021/10/15	0	0.00	0.2	72.34	73.40	-0.2	10,569	0.00%
2021/10/14	5	66.34	3	67.73	68.20	2	10,520	0.02%
2021/10/13	2.3	66.69	2	66.90	66.50	0.3	10,558	0.00%
2021/10/12	2	69.20	1	69.70	69.10	1	10,571	0.01%
2021/10/08	6	70.82	3	71.50	71.00	3	10,617	0.03%
2021/10/07	2	70.60	4	70.68	70.20	-2	10,683	-0.02%
2021/10/06	4.4	69.28	8.3	69.00	67.90	-3.9	11,044	-0.03%
2021/10/05	0	0.00	4	65.40	67.60	-4	11,074	-0.04%
2021/10/04	10	69.40	5	68.38	66.00	5	11,062	0.05%
2021/10/01	6.3	73.56	9	72.49	71.10	-2.8	10,969	-0.03%
2021/09/30	7	74.64	12.2	75.66	75.40	-5.2	10,879	-0.05%
2021/09/29	28.2	76.80	20	75.50	73.90	8.2	10,816	0.08%
2021/09/28	43	82.21	49	82.48	80.20	-6	10,680	-0.06%
2021/09/27	16	79.08	12	79.46	79.90	4	9,841	0.04%
2021/09/24	0	0.00	7.1	74.91	75.70	-7.1	9,525	-0.07%
2021/09/23	4	72.28	2	72.90	73.00	2	9,417	0.02%
2021/09/22	4	72.25	0	0.00	71.50	4	9,438	0.04%
2021/09/17	3	72.80	3	72.97	73.50	0	9,470	0.00%
2021/09/16	2	72.10	5	72.32	72.60	-3	9,454	-0.03%
2021/09/15	8	72.59	3	72.43	71.50	5	9,509	0.05%
2021/09/14	2	72.00	12	71.90	71.50	-10	9,469	-0.11%
2021/09/13	7	72.44	9	73.09	71.70	-2	9,632	-0.02%
2021/09/10	1	72.70	1	72.60	72.70	0	9,877	0.00%
2021/09/09	7	71.94	2	73.00	72.20	5	10,071	0.05%
2021/09/08	3	70.23	0	0.00	69.60	3	10,401	0.03%
2021/09/07	2	70.90	0	0.00	70.30	2	11,177	0.02%
2021/09/06	5	72.26	6	72.98	71.30	-1	11,699	-0.01%
2021/09/03	2	72.25	0	0.00	72.10	2	11,964	0.02%
2021/09/02	1.1	73.60	1	74.10	71.90	0.1	12,347	0.00%
2021/09/01	0	0.00	1	73.80	73.70	-1	12,590	-0.01%
2021/08/31	3	72.60	0	0.00	72.80	3	12,590	0.02%
2021/08/30	1	74.90	0	0.00	73.40	1	12,648	0.01%
2021/08/27	13	74.31	4	73.65	73.70	9	12,604	0.07%
2021/08/26	2	71.05	2	71.85	71.70	0	12,512	0.00%
2021/08/25	1	69.20	6	69.97	70.50	-5	12,632	-0.04%
2021/08/24	11	70.84	0	0.00	70.00	11	12,652	0.09%
2021/08/23	1	70.10	0	0.00	71.50	1	12,669	0.01%
2021/08/20	0	0.00	1	69.40	68.20	-1	12,712	-0.01%
2021/08/19	2	70.50	0	0.00	69.30	2	12,867	0.02%
2021/08/18	3	70.70	2	71.00	73.90	1	12,851	0.01%
2021/08/17	2	75.40	2.2	75.30	73.80	-0.2	12,837	0.00%
2021/08/16	63	75.44	59.3	75.01	74.90	3.7	12,983	0.03%
2021/08/13	5	83.20	4	82.25	82.90	1	12,988	0.01%
2021/08/11	12	84.43	6	83.78	84.50	6	13,585	0.04%
2021/08/10	11	84.78	18.2	83.74	85.40	-7.2	13,665	-0.05%
2021/08/09	15.2	88.49	15.1	86.42	84.10	0.1	13,730	0.00%
2021/08/06	9.1	88.23	10	88.10	88.00	-0.9	13,816	-0.01%
2021/08/05	12	88.43	9	87.97	87.30	3	13,821	0.02%
2021/08/04	84.3	88.48	87	88.46	89.10	-2.7	14,081	-0.02%
2021/08/03	25.1	86.16	23	86.23	87.50	2.1	13,658	0.02%
2021/08/02	3.1	80.68	6	82.62	83.30	-2.9	13,151	-0.02%
2021/07/30	1	79.10	0	0.00	79.10	1	13,152	0.01%
2021/07/29	0.1	78.80	0	0.00	78.60	0.1	13,389	0.00%
2021/07/28	2	76.35	1.1	78.31	77.80	0.9	13,621	0.01%
2021/07/27	1	81.10	3	81.93	80.00	-2	13,719	-0.01%
2021/07/26	2	81.15	3	81.40	81.20	-1	13,875	-0.01%
2021/07/23	8	82.94	6.1	83.11	82.10	1.9	13,994	0.01%
2021/07/22	1.1	81.32	14.2	81.97	81.40	-13	13,930	-0.09%
2021/07/21	10.7	77.28	1	75.70	75.90	9.7	13,746	0.07%
2021/07/20	8	77.94	1	78.00	76.90	7	13,750	0.05%
2021/07/19	2	80.85	1	80.50	80.50	1	13,833	0.01%
2021/07/16	2	82.20	3	81.63	81.40	-1	14,247	-0.01%
2021/07/15	2	81.90	5	81.38	81.70	-3	14,505	-0.02%
2021/07/14	5.1	82.61	10	82.59	82.50	-4.9	14,695	-0.03%
2021/07/13	24	86.85	18	86.59	83.70	6	14,884	0.04%
2021/07/12	9.1	84.02	5.4	83.93	83.20	3.7	14,678	0.03%
2021/07/09	6	84.60	7	83.39	84.50	-1	14,692	-0.01%
2021/07/08	8	83.61	8	84.28	83.20	0	14,792	0.00%
2021/07/07	7	83.29	3	83.33	82.80	4	14,932	0.03%
2021/07/06	3	84.90	6	83.87	83.00	-3	15,022	-0.02%
2021/07/05	7.4	84.72	7	85.09	85.10	0.4	15,176	0.00%
2021/07/01	3	82.07	10	81.19	80.70	-7	15,341	-0.05%
2021/06/30	6	82.25	5	82.78	81.50	1	15,632	0.01%
2021/06/29	9	83.64	2	82.90	82.80	7	15,724	0.04%
2021/06/28	1	84.50	2	83.65	84.80	-1	16,256	-0.01%
2021/06/25	2.1	83.73	4.1	83.63	82.70	-2	16,444	-0.01%
2021/06/24	12	84.32	7	83.41	83.50	5	16,969	0.03%
2021/06/23	6	84.52	6	84.87	84.80	0	17,087	0.00%
2021/06/22	1.5	83.03	3	83.60	83.00	-1.5	17,247	-0.01%
2021/06/21	12	83.75	15.5	82.91	82.40	-3.5	17,979	-0.02%
2021/06/18	12	88.36	25	87.86	87.60	-13	18,581	-0.07%
2021/06/17	36	90.32	18.5	89.79	88.90	17.5	18,730	0.09%
2021/06/16	38.2	89.98	24	90.88	88.90	14.2	18,628	0.08%
2021/06/15	13	86.79	19.1	87.24	86.20	-6.1	18,381	-0.03%
2021/06/11	15	83.37	23	82.61	82.60	-8	18,677	-0.04%
2021/06/10	31	81.19	14	80.83	82.50	17	18,508	0.09%
2021/06/09	13.2	79.30	12.2	79.01	80.30	1	18,181	0.01%
2021/06/08	1	76.40	1.1	76.65	77.00	-0.1	17,994	0.00%
2021/06/07	7	77.41	4	76.58	76.40	3	18,105	0.02%
2021/06/04	1.1	75.58	2.2	76.14	76.20	-1.1	18,079	-0.01%
2021/06/03	1	76.80	1	76.90	76.80	0	18,237	0.00%
2021/06/02	10.2	77.53	8.2	77.16	76.10	2.1	18,457	0.01%
2021/06/01	9.2	79.89	10	79.60	79.50	-0.8	18,353	0.00%
2021/05/28	8	81.83	20	81.97	80.90	-12	18,411	-0.07%
2021/05/27	3.1	80.97	1	81.30	81.30	2.1	18,468	0.01%
2021/05/26	1.1	78.30	2	77.85	80.00	-0.9	18,319	0.00%
2021/05/25	15	79.89	7.5	81.09	78.50	7.5	18,359	0.04%
2021/05/24	4	76.58	6	78.17	78.20	-2	18,270	-0.01%
2021/05/21	4	76.38	3	74.90	75.50	1	18,138	0.01%
2021/05/20	12	76.83	22.1	74.81	74.00	-10.1	18,249	-0.06%
2021/05/19	16.7	77.09	11	76.55	78.60	5.7	18,154	0.03%
2021/05/18	2	69.20	6	68.87	71.80	-4	18,103	-0.02%
2021/05/17	12.2	68.75	7	67.26	66.50	5.2	18,788	0.03%
2021/05/14	6	71.15	31	74.11	73.80	-25	20,041	-0.12%
2021/05/13	0	0.00	3	64.80	68.10	-3	19,889	-0.02%
2021/05/12	9	67.08	8	65.81	65.70	1	19,943	0.01%
2021/05/11	6	70.50	6	71.52	70.00	0	20,097	0.00%
2021/05/10	5	71.66	9	71.98	71.40	-4	20,196	-0.02%
2021/05/07	2	74.45	3	71.27	72.10	-1	20,804	0.00%
2021/05/06	18.1	74.04	16	74.84	73.50	2.1	20,847	0.01%
2021/05/05	35	70.77	12	69.30	70.20	23	20,768	0.11%
2021/05/04	7	67.63	3	67.40	67.30	4	21,129	0.02%
2021/05/03	14	80.01	22.1	75.45	74.70	-8.1	21,321	-0.04%
2021/04/29	8	81.17	15.1	82.54	83.00	-7.1	21,377	-0.03%
2021/04/28	14	82.06	6	81.20	80.00	8	21,438	0.04%
2021/04/27	8	82.98	17	82.57	81.80	-9	21,401	-0.04%
2021/04/26	15	82.37	5	81.68	81.10	10	21,350	0.05%
2021/04/23	23	85.26	13	83.86	82.80	10	21,429	0.05%
2021/04/22	25	86.51	30	87.40	85.20	-5	21,344	-0.02%
2021/04/21	11	82.76	13	84.04	84.30	-2	20,986	-0.01%
2021/04/20	15	81.92	12	81.82	81.30	3	20,862	0.01%
2021/04/19	15	79.37	26	81.00	80.10	-11	20,734	-0.05%
2021/04/16	21	78.68	22	78.35	77.80	-1	20,537	0.00%
2021/04/15	11.2	76.22	10	77.50	78.00	1.2	20,348	0.01%
2021/04/14	5	74.68	1.2	74.03	75.30	3.8	20,297	0.02%
2021/04/13	7	74.69	7.1	75.13	74.00	-0.1	20,402	0.00%
2021/04/12	15	78.28	14.1	77.03	76.40	0.9	20,581	0.00%
2021/04/09	11	81.10	4	81.25	79.00	7	20,588	0.03%
2021/04/08	8	79.55	10	79.49	79.80	-2	20,616	-0.01%
2021/04/07	12.2	79.29	7.1	79.19	79.50	5.1	20,634	0.02%
2021/04/06	1	81.10	8.1	79.10	81.10	-7.1	20,773	-0.03%
2021/04/01	8.2	76.29	5	76.94	75.50	3.2	21,171	0.02%
2021/03/31	18.4	76.12	13	76.32	75.80	5.4	21,598	0.02%
2021/03/30	18.3	73.32	14.1	73.45	73.10	4.2	22,568	0.02%
2021/03/29	25.1	73.27	25	73.83	72.40	0.1	22,798	0.00%
2021/03/26	3	69.93	4	69.15	69.00	-1	22,533	0.00%
2021/03/25	18	69.81	17.2	68.63	68.00	0.8	22,491	0.00%
2021/03/24	38	70.74	39.4	71.27	70.20	-1.4	22,209	-0.01%
2021/03/23	20.3	69.02	19.2	69.16	70.80	1.2	21,339	0.01%
2021/03/22	5.1	65.04	8	65.51	65.30	-3	20,493	-0.01%
2021/03/19	16	64.11	18	64.49	63.40	-2	20,159	-0.01%
2021/03/18	26	63.88	35	63.88	63.10	-9	19,809	-0.05%
2021/03/17	40.2	63.78	70	64.13	64.60	-29.8	19,342	-0.15%
2021/03/16	10	60.17	0	0.00	60.30	10	18,592	0.05%
2021/03/15	2	58.85	3	59.33	59.60	-1	18,506	-0.01%
2021/03/12	3	59.00	4.2	59.82	58.60	-1.2	18,490	-0.01%
2021/03/11	0.5	59.90	1	57.70	59.90	-0.5	18,523	0.00%
2021/03/10	1	57.40	0	0.00	57.60	1	18,503	0.01%
2021/03/09	16.1	55.83	11	56.61	56.90	5.1	18,499	0.03%
2021/03/08	6	58.95	12	59.13	58.40	-6	18,414	-0.03%
2021/03/05	1	54.80	4	56.34	56.40	-3	18,256	-0.02%
2021/03/04	12	57.79	4.8	58.49	56.40	7.2	18,282	0.04%
2021/03/03	2	56.70	1	57.70	58.40	1	18,247	0.01%
2021/03/02	0	0.00	12	59.78	57.20	-12	18,591	-0.06%
2021/02/26	46	58.60	37.2	58.99	59.30	8.8	18,657	0.05%
2021/02/25	25	58.76	23.6	58.98	58.70	1.4	18,873	0.01%
2021/02/24	44	60.03	14	59.51	58.50	30	18,808	0.16%
2021/02/23	5	61.86	8.1	61.11	60.80	-3.1	18,742	-0.02%
2021/02/22	17	62.97	20	63.18	61.50	-3	18,702	-0.02%
2021/02/19	8.1	60.84	8	60.46	61.40	0.1	18,460	0.00%
2021/02/18	20	60.88	26	60.55	60.60	-6	18,605	-0.03%
2021/02/17	64	61.63	45	61.71	62.50	19	19,117	0.10%
2021/02/05	48	57.49	60.5	57.36	57.90	-12.5	18,671	-0.07%
2021/02/04	7.5	53.98	20.5	54.64	54.00	-13	17,802	-0.07%
2021/02/03	15	54.93	101	55.21	53.60	-86	17,791	-0.48%	大賣/
2021/02/02	116.5	55.52	5.5	54.87	55.20	111	17,572	0.63%	大買/鉅額交易
2021/02/01	6.1	53.41	7	53.30	53.70	-0.9	17,009	-0.01%
2021/01/29	18	55.15	57	54.77	51.90	-39	16,705	-0.23%
2021/01/28	11.5	53.83	7	54.43	52.80	4.5	15,996	0.03%
2021/01/27	14.6	54.23	8	53.96	53.80	6.6	15,772	0.04%
2021/01/26	22	54.90	26	55.11	54.10	-4	15,546	-0.03%
2021/01/25	6	52.40	8	54.05	54.00	-2	14,918	-0.01%
2021/01/22	9	50.03	7	51.33	52.10	2	14,523	0.01%
2021/01/21	0	0.00	16.5	49.74	50.50	-16.5	14,213	-0.12%
2021/01/20	0	0.00	1	46.35	46.90	-1	13,985	-0.01%
2021/01/19	7	49.07	0	0.00	47.95	7	13,887	0.05%
2021/01/18	10	46.86	20	48.16	48.10	-10	13,843	-0.07%
2021/01/15	13	50.47	34	51.15	50.10	-21	13,596	-0.15%
2021/01/14	4	52.33	7	52.17	52.50	-3	13,422	-0.02%
2021/01/13	35	52.69	13	51.93	53.20	22	13,293	0.17%
2021/01/12	7	51.01	5	51.20	50.40	2	13,148	0.02%
2021/01/11	5	52.44	0	0.00	52.60	5	12,997	0.04%
2021/01/08	0	0.00	1	52.60	52.50	-1	12,869	-0.01%
2021/01/07	3	51.70	4	52.50	52.60	-1	12,778	-0.01%
2021/01/06	6	54.28	9	52.24	51.40	-3	12,634	-0.02%
2021/01/05	8	54.73	16.5	54.52	53.40	-8.5	12,302	-0.07%
2021/01/04	19	52.54	10	53.50	52.70	9	11,872	0.08%
2020/12/31	8	52.31	11	53.25	53.30	-3	11,712	-0.03%
2020/12/30	24	53.49	23	53.33	52.90	1	11,421	0.01%
2020/12/29	24	54.71	30	54.44	54.60	-6	11,222	-0.05%
2020/12/28	48	54.55	40	54.74	55.50	8	10,862	0.07%
2020/12/25	17	53.22	24	52.64	51.80	-7	10,069	-0.07%
2020/12/24	35	51.02	35	51.76	51.50	0	9,435	0.00%
2020/12/23	34	48.26	31	48.77	48.80	3	7,858	0.04%
2020/12/22	4	45.51	18	46.23	44.40	-14	7,373	-0.19%
2020/12/21	3	45.07	11	44.36	45.10	-8	7,047	-0.11%
2020/12/18	2	43.20	4	43.39	43.45	-2	6,902	-0.03%
2020/12/17	5	43.05	11	42.75	43.25	-6	6,888	-0.09%
2020/12/16	5	42.63	7	43.12	42.85	-2	6,903	-0.03%
2020/12/15	17	42.44	13	42.19	41.90	4	6,927	0.06%
2020/12/14	0	0.00	11	43.06	43.15	-11	7,004	-0.16%
2020/12/11	1	42.75	6	42.47	42.50	-5	6,994	-0.07%
2020/12/10	10	43.43	7	43.00	43.30	3	6,923	0.04%
2020/12/09	2	44.98	0	0.00	44.70	2	6,787	0.03%
2020/12/08	2	44.28	3	44.67	45.25	-1	6,732	-0.01%
2020/12/07	19	45.25	24	45.31	44.85	-5	6,676	-0.07%
2020/12/04	15	45.86	18	46.01	46.20	-3	6,565	-0.05%
2020/12/03	14	45.34	4	45.78	45.20	10	6,440	0.16%
2020/12/02	6	45.26	11	45.60	45.50	-5	6,364	-0.08%
2020/12/01	7	44.99	33	44.53	44.95	-26	6,252	-0.42%
2020/11/30	18	46.38	5	47.11	45.85	13	6,096	0.21%
2020/11/27	4	46.16	5	46.18	46.05	-1	5,956	-0.02%
2020/11/26	43	46.52	31	46.76	46.50	12	5,867	0.20%
2020/11/25	10	45.37	19	45.67	46.00	-9	5,354	-0.17%
2020/11/24	17	45.06	16	45.34	44.45	1	5,108	0.02%
2020/11/23	7	44.63	7	44.97	44.40	0	4,777	0.00%
2020/11/20	6	45.09	7	45.06	44.45	-1	4,694	-0.02%
2020/11/19	7	44.69	18	44.75	45.20	-11	4,544	-0.24%
2020/11/18	3	44.97	0	0.00	45.00	3	4,419	0.07%
2020/11/17	17	45.03	18	44.84	44.50	-1	4,216	-0.02%
2020/11/16	39	45.03	32	44.96	44.50	7	3,939	0.18%
2020/11/13	10	42.71	14	42.77	42.90	-4	3,069	-0.13%
2020/11/12	33	42.23	19	42.36	41.90	14	2,611	0.54%
2020/11/11	9	39.62	16	40.52	40.70	-7	2,016	-0.35%
2020/11/10	1	38.50	1	38.60	38.85	0	1,876	0.00%
2020/11/09	2	38.40	0	0.00	38.55	2	1,881	0.11%
2020/11/05	2	38.85	0	0.00	38.70	2	1,910	0.10%
2020/11/03	1	38.80	1	38.70	38.50	0	1,958	0.00%
2020/10/30	0	0.00	1	38.75	38.30	-1	2,010	-0.05%
2020/10/27	11	38.79	12	38.80	38.80	-1	2,088	-0.05%
2020/10/23	0	0.00	7	38.10	38.20	-7	2,189	-0.32%
2020/10/22	10	37.95	10	37.90	37.90	0	2,238	0.00%
2020/10/21	2	38.05	2	38.15	37.95	0	2,274	0.00%
2020/10/20	1	38.10	7	38.50	38.10	-6	2,295	-0.26%
2020/10/15	0	0.00	11	37.15	37.15	-11	2,325	-0.47%
2020/10/14	0	0.00	0.6	37.30	37.30	-0.6	2,352	-0.03%
2020/10/13	1	36.40	0	0.00	36.45	1	2,382	0.04%
2020/10/12	10.3	36.62	4	36.53	36.45	6.3	2,386	0.26%
2020/10/08	1	37.15	0	0.00	37.05	1	2,412	0.04%
2020/10/07	2	37.28	0	0.00	37.25	2	2,440	0.08%
2020/10/05	0.3	37.20	0	0.00	37.10	0.3	2,534	0.01%
2020/09/29	1	37.60	0	0.00	37.50	1	2,631	0.04%
2020/09/25	1	37.60	0	0.00	37.05	1	2,826	0.04%
2020/09/24	0	0.00	1	37.75	37.75	-1	2,872	-0.03%
2020/09/23	4	37.93	0	0.00	37.75	4	2,956	0.14%
2020/09/17	2	40.55	0	0.00	40.60	2	3,125	0.06%
2020/09/14	0	0.00	2	38.90	39.10	-2	3,074	-0.07%
2020/09/09	1	38.90	1	38.90	39.00	0	3,282	0.00%
2020/09/08	0	0.00	1	38.00	38.15	-1	3,281	-0.03%
2020/09/04	0	0.00	2	37.75	37.95	-2	3,412	-0.06%
2020/09/03	0	0.00	0.2	38.30	38.30	-0.2	3,473	-0.01%
2020/09/02	2	37.85	1	38.35	37.85	1	3,506	0.03%
2020/09/01	2	38.15	0	0.00	38.15	2	3,582	0.06%
2020/08/28	2	37.83	0	0.00	37.75	2	3,741	0.05%
2020/08/26	0	0.00	1	38.15	38.05	-1	3,815	-0.03%
2020/08/21	1	36.80	16	36.48	37.00	-15	3,954	-0.38%
2020/08/20	1	36.75	1	36.80	36.05	0	4,025	0.00%
2020/08/19	0	0.00	6	39.05	38.90	-6	4,079	-0.15%
2020/08/18	2	39.18	2	39.18	39.05	0	4,106	0.00%
2020/08/17	2	39.15	1	39.10	39.40	1	4,145	0.02%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/12	3	39.20	2	39.40	39.35	1	4,324	0.02%
2020/08/10	7	40.18	0	0.00	40.10	7	4,604	0.15%
2020/08/07	2	40.30	2	40.25	40.10	0	4,745	0.00%
2020/08/06	0	0.00	12	40.77	40.75	-12	4,823	-0.25%
2020/08/05	3	41.18	3	41.27	41.20	0	5,014	0.00%
2020/08/04	4	41.25	2	41.45	41.25	2	5,361	0.04%
2020/08/03	0	0.00	1	41.10	40.85	-1	5,506	-0.02%
2020/07/31	22	41.09	3	41.07	41.15	19	5,644	0.34%
2020/07/30	15	41.03	11	40.93	40.90	4	5,952	0.07%
2020/07/28	1	38.65	1	38.50	38.50	0	6,369	0.00%
2020/07/27	2	39.70	0	0.00	39.80	2	6,722	0.03%
2020/07/23	0	0.00	1	41.15	40.85	-1	6,857	-0.01%
2020/07/22	7	40.51	6	40.41	40.35	1	6,847	0.01%
2020/07/21	1	40.75	0	0.00	40.25	1	6,835	0.01%
2020/07/20	1	39.25	2	39.60	39.80	-1	6,826	-0.01%
2020/07/17	1	40.20	0	0.00	39.70	1	6,825	0.01%
2020/07/15	0	0.00	19	41.08	40.30	-19	6,823	-0.28%
2020/07/14	5	41.05	2	40.70	40.60	3	6,846	0.04%
2020/07/10	3	40.27	10.1	40.46	40.10	-7.1	6,865	-0.10%
2020/07/09	8	41.61	46	41.50	41.20	-38	6,897	-0.55%
2020/07/08	4	41.79	3	41.77	41.70	1	6,989	0.01%
2020/07/07	32	42.09	6	41.90	42.00	26	6,965	0.37%
2020/07/06	32	41.97	5	41.40	41.75	27	6,931	0.39%
2020/07/03	7	40.84	3	40.88	40.90	4	6,929	0.06%
2020/07/02	0	0.00	1	41.10	41.15	-1	6,967	-0.01%
2020/07/01	3	41.72	0	0.00	41.65	3	6,887	0.04%
2020/06/30	2	41.93	0	0.00	41.85	2	6,845	0.03%
2020/06/29	4	42.85	2	43.00	42.90	2	6,765	0.03%
2020/06/24	1	42.85	1	43.00	42.85	0	6,669	0.00%
2020/06/23	21	42.94	8	42.73	42.70	13	6,670	0.19%
2020/06/22	0	0.00	7	42.51	42.45	-7	6,647	-0.11%
2020/06/19	1	42.95	2	43.15	42.85	-1	6,669	-0.01%
2020/06/18	21	43.10	3	43.17	42.85	18	6,667	0.27%
2020/06/17	0	0.00	6	42.79	42.95	-6	6,597	-0.09%
2020/06/16	0	0.00	3	41.65	42.00	-3	6,551	-0.05%
2020/06/15	1	41.40	6	41.76	41.20	-5	6,618	-0.08%
2020/06/12	0	0.00	3	40.98	41.50	-3	6,634	-0.05%
2020/06/11	6	41.66	0	0.00	40.90	6	6,651	0.09%
2020/06/10	3	42.70	3	42.58	42.45	0	6,623	0.00%
2020/06/09	0	0.00	2	42.65	42.30	-2	6,697	-0.03%
2020/06/08	1	43.15	31	42.62	42.25	-30	6,808	-0.44%
2020/06/05	2	42.58	6	42.60	42.65	-4	6,766	-0.06%
2020/06/04	31	42.54	2	42.58	42.65	29	6,762	0.43%
2020/06/03	5	41.99	0	0.00	41.90	5	6,728	0.07%
2020/06/02	0	0.00	1	42.15	41.50	-1	6,800	-0.01%
2020/06/01	2	41.75	0	0.00	41.75	2	6,870	0.03%
2020/05/29	6	40.90	1	40.75	40.95	5	6,863	0.07%
2020/05/28	0	0.00	10	41.45	40.60	-10	6,904	-0.14%
2020/05/27	2	41.90	0	0.00	41.85	2	6,848	0.03%
2020/05/26	16	42.77	0	0.00	42.25	16	6,841	0.23%
2020/05/25	3	41.32	32	40.72	41.55	-29	6,753	-0.43%
2020/05/22	1	41.20	5	41.60	41.15	-4	6,717	-0.06%
2020/05/21	1	41.40	1	42.00	41.90	0	6,697	0.00%
2020/05/20	1	41.15	5	41.20	40.95	-4	6,702	-0.06%
2020/05/19	31.2	41.55	1	40.60	41.85	30.2	6,669	0.45%
2020/05/18	2	40.93	0	0.00	40.20	2	6,592	0.03%
2020/05/15	1	42.50	0	0.00	41.90	1	6,449	0.02%
2020/05/14	3	42.87	0	0.00	41.30	3	6,348	0.05%
2020/05/13	3	43.25	9	42.84	42.95	-6	6,213	-0.10%
2020/05/12	6	43.92	1	43.60	43.70	5	6,141	0.08%
2020/05/11	5	44.24	48	44.14	44.20	-43	5,978	-0.72%
2020/05/08	29	42.70	9	42.76	42.30	20	5,640	0.35%
2020/05/07	17	42.65	10	42.90	42.30	7	5,486	0.13%
2020/05/06	42	42.16	52	42.67	41.75	-10	5,362	-0.19%
2020/05/05	10	40.55	18	41.19	40.80	-8	5,071	-0.16%
2020/05/04	24	40.53	15	41.44	41.50	9	4,899	0.18%
2020/04/30	5	40.36	28	40.37	40.50	-23	4,660	-0.49%
2020/04/29	0	0.00	7	36.63	36.85	-7	4,394	-0.16%
2020/04/28	1	35.45	5	35.42	35.50	-4	4,387	-0.09%
2020/04/27	5	34.85	0	0.00	35.25	5	4,465	0.11%
2020/04/23	2	34.35	9	34.78	34.60	-7	4,462	-0.16%
2020/04/22	4	32.90	4	32.83	34.05	0	4,453	0.00%
2020/04/21	5	34.00	0	0.00	33.60	5	4,466	0.11%
2020/04/20	2	35.10	8	35.06	34.90	-6	4,514	-0.13%
2020/04/17	4	35.15	1	34.85	34.75	3	4,584	0.07%
2020/04/16	4	35.13	3	35.13	35.15	1	4,539	0.02%
2020/04/15	5	35.15	2	35.10	35.20	3	4,612	0.07%
2020/04/14	5	35.22	11	35.39	35.40	-6	4,612	-0.13%
2020/04/13	3	34.13	2	34.20	34.80	1	4,589	0.02%
2020/04/10	5	33.09	1	33.15	33.30	4	4,513	0.09%
2020/04/09	1	33.00	1	33.10	33.00	0	4,571	0.00%
2020/04/08	4	33.43	8	33.61	33.50	-4	4,574	-0.09%
2020/04/07	8	32.41	11	31.80	32.90	-3	4,500	-0.07%
2020/03/31	20	30.45	21	30.30	29.80	-1	4,456	-0.02%
2020/03/30	16	29.79	17	30.12	30.20	-1	4,472	-0.02%
2020/03/27	24	30.52	13	30.38	30.20	11	4,543	0.24%
2020/03/26	1	29.75	0	0.00	29.70	1	4,546	0.02%
2020/03/25	10	29.95	11	29.79	29.70	-1	4,561	-0.02%
2020/03/24	0	0.00	2	28.30	28.25	-2	4,573	-0.04%
2020/03/23	2	27.10	0	0.00	27.10	2	4,808	0.04%
2020/03/20	1	28.55	0	0.00	28.60	1	5,173	0.02%
2020/03/19	7	27.21	10	27.50	26.45	-3	5,391	-0.06%
2020/03/18	5	30.00	3	30.40	29.35	2	5,436	0.04%
2020/03/17	2	29.00	2	29.83	29.90	0	5,549	0.00%
2020/03/16	5	31.50	2	32.23	31.00	3	5,561	0.05%
2020/03/13	2	31.45	1	30.90	31.95	1	5,565	0.02%
2020/03/12	83	34.36	100	34.61	34.30	-17	5,506	-0.31%
2020/03/11	3	38.95	0	0.00	38.05	3	5,468	0.05%
2020/03/09	1	38.40	3	38.60	38.00	-2	5,901	-0.03%
2020/03/06	12	39.72	8	39.82	39.70	4	5,920	0.07%
2020/03/05	5	39.50	1	39.40	39.65	4	6,003	0.07%
2020/03/04	3	37.92	0	0.00	38.40	3	6,457	0.05%
2020/03/03	0	0.00	3	38.45	38.30	-3	6,684	-0.04%
2020/03/02	0	0.00	6	36.04	36.25	-6	6,716	-0.09%
2020/02/27	10	38.14	10	38.00	37.00	0	6,860	0.00%
2020/02/26	0	0.00	5	39.18	39.30	-5	6,803	-0.07%
2020/02/25	1	38.70	0	0.00	38.90	1	6,761	0.01%
2020/02/24	9	38.80	1	38.75	39.15	8	6,759	0.12%
2020/02/21	15	38.99	3	39.15	38.95	12	6,745	0.18%
2020/02/17	1	38.25	0	0.00	38.60	1	6,701	0.01%
2020/02/13	2	37.88	0	0.00	37.70	2	6,723	0.03%
2020/02/12	2	38.30	0	0.00	38.30	2	6,714	0.03%
2020/02/11	0	0.00	1	37.75	37.65	-1	6,756	-0.01%
2020/02/10	1	36.40	5	36.50	36.60	-4	6,972	-0.06%
2020/02/07	0	0.00	10	36.30	36.35	-10	7,364	-0.14%
2020/02/06	2	36.60	1.2	37.03	37.10	0.9	7,746	0.01%
2020/02/05	13	36.30	0	0.00	35.85	13	7,741	0.17%
2020/02/04	7	34.66	7	35.72	35.95	0	7,703	0.00%
2020/02/03	1	32.90	1	33.05	33.40	0	7,678	0.00%
2020/01/31	3	36.03	0	0.00	36.45	3	7,587	0.04%
2020/01/30	5	38.88	0	0.00	38.45	5	7,532	0.07%
2020/01/17	1.2	43.18	0	0.00	43.00	1.2	7,589	0.02%
2020/01/16	10	43.40	2	43.38	43.40	8	7,662	0.10%
2020/01/15	2	43.58	1	43.35	43.35	1	7,873	0.01%
2020/01/14	1	43.90	1.3	43.87	43.75	-0.3	8,146	0.00%
2020/01/13	2	43.18	0	0.00	43.40	2	8,108	0.02%
2020/01/09	3.3	42.98	0	0.00	42.40	3.3	8,088	0.04%
2020/01/08	0	0.00	9.3	42.99	43.15	-9.3	8,102	-0.11%
2020/01/07	6	42.99	1	43.20	43.10	5	8,246	0.06%
2020/01/06	3	42.10	3	42.25	42.80	0	8,254	0.00%
2020/01/02	3	43.25	0	0.00	43.10	3	8,253	0.04%
2019/12/30	2	42.68	2	42.60	42.55	0	8,401	0.00%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/23	1	42.05	0	0.00	41.95	1	8,962	0.01%
2019/12/19	3	42.65	5	42.56	42.75	-2	9,700	-0.02%
2019/12/18	1.3	42.82	1	43.60	42.60	0.3	10,083	0.00%
2019/12/17	25	45.11	43	44.78	44.25	-18	10,305	-0.17%
2019/12/16	32	46.49	73	46.32	46.80	-41	10,013	-0.41%
2019/12/13	52	45.30	14	45.62	45.30	38	9,961	0.38%
2019/12/12	14	45.54	4	46.26	44.85	10	10,269	0.10%
2019/12/11	3	45.30	3	45.35	45.30	0	10,281	0.00%
2019/12/10	2	44.00	0	0.00	45.00	2	10,391	0.02%
2019/12/09	5	45.24	3	45.48	45.00	2	10,420	0.02%
2019/12/06	4	45.45	14	45.64	45.30	-10	10,519	-0.10%
2019/12/05	16	45.83	35	46.15	45.40	-19	10,532	-0.18%
2019/12/04	39	44.55	15	44.55	45.25	24	10,426	0.23%
2019/12/03	3	44.75	4	44.38	44.50	-1	10,636	-0.01%
2019/12/02	6	43.72	26	43.81	44.85	-20	10,677	-0.19%
2019/11/29	44	45.13	16	45.41	44.40	28	10,682	0.26%
2019/11/28	23	44.03	11	44.01	43.90	12	10,301	0.12%
2019/11/27	3	42.77	3	42.98	42.60	0	10,422	0.00%
2019/11/26	9	42.81	66	41.86	43.00	-57	10,526	-0.54%
2019/11/21	0	0.00	2	40.33	41.00	-2	11,463	-0.02%
2019/11/19	1	41.25	2	40.75	40.75	-1	11,960	-0.01%
2019/11/18	20	41.25	0	0.00	41.05	20	12,160	0.16%
2019/11/15	25	41.21	0	0.00	40.90	25	12,388	0.20%
2019/11/13	0	0.00	1	41.20	41.30	-1	12,941	-0.01%
2019/11/12	11	41.55	10	41.45	41.45	1	13,341	0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.30	10	41.23	41.00	-7	14,410	-0.05%
2019/11/07	8	40.50	13	40.45	40.60	-5	14,552	-0.03%
2019/11/06	47	43.62	17	42.67	42.00	30	14,468	0.21%
2019/11/05	25	44.66	44	45.14	45.30	-19	14,132	-0.13%
2019/11/04	6	43.58	3	43.95	43.50	3	13,749	0.02%
2019/11/01	1	43.50	0	0.00	43.50	1	13,691	0.01%
2019/10/31	4	44.03	1	44.00	43.35	3	13,704	0.02%
2019/10/30	2	43.58	10	43.00	43.65	-8	13,699	-0.06%
2019/10/29	6	43.53	6	42.82	42.80	0	13,673	0.00%
2019/10/28	8	43.93	8	43.99	43.85	0	13,617	0.00%
2019/10/25	2	43.45	11	43.37	43.15	-9	13,563	-0.07%
2019/10/24	4	44.21	14	44.20	44.10	-10	13,517	-0.07%
2019/10/23	35	44.75	40	44.49	44.35	-5	13,520	-0.04%
2019/10/22	10	43.65	33	43.75	44.10	-23	13,312	-0.17%
2019/10/21	26	42.59	0	0.00	42.75	26	13,039	0.20%
2019/10/18	1	42.20	0	0.00	42.25	1	12,991	0.01%
2019/10/17	5	41.93	2	42.10	41.95	3	12,961	0.02%
2019/10/16	13	42.17	7	42.09	42.00	6	12,920	0.05%
2019/10/15	7	42.36	0	0.00	42.45	7	12,807	0.05%
2019/10/14	2	41.38	2	41.15	41.15	0	12,605	0.00%
2019/10/09	3	40.47	14	40.52	40.50	-11	12,511	-0.09%
2019/10/08	11	41.28	1	41.25	41.25	10	12,425	0.08%
2019/10/07	10	42.10	0	0.00	42.00	10	12,362	0.08%
2019/10/04	6	41.64	4	41.00	41.00	2	12,222	0.02%
2019/10/03	3	41.65	3	41.97	41.95	0	12,128	0.00%
2019/10/02	6	41.86	2	42.40	42.40	4	12,070	0.03%
2019/10/01	14	40.34	14	40.89	41.00	0	11,963	0.00%
2019/09/27	56	41.59	58	41.20	40.60	-2	11,886	-0.02%
2019/09/26	0	0.00	1	43.70	43.50	-1	11,505	-0.01%
2019/09/25	1	43.70	2	43.43	43.20	-1	11,442	-0.01%
2019/09/24	19	44.60	14	44.41	43.45	5	11,299	0.04%
2019/09/23	27	47.58	20	46.83	46.80	7	10,695	0.07%
2019/09/20	13	47.90	11	48.07	48.60	2	10,293	0.02%
2019/09/19	6	46.22	7	46.89	46.90	-1	9,803	-0.01%
2019/09/18	9	46.98	6	46.55	46.55	3	9,709	0.03%
2019/09/17	33	47.63	19	47.16	47.10	14	9,484	0.15%
2019/09/16	12	46.39	7	46.36	46.50	5	9,039	0.06%
2019/09/12	1	45.15	2	46.03	46.35	-1	8,913	-0.01%
2019/09/11	3	45.65	3	45.50	45.20	0	8,751	0.00%
2019/09/10	10	45.34	12	45.34	45.30	-2	8,666	-0.02%
2019/09/09	6	46.42	4	46.54	46.50	2	8,491	0.02%
2019/09/06	8	47.05	8	46.68	46.30	0	8,432	0.00%
2019/09/05	23	46.38	33	46.65	46.70	-10	8,273	-0.12%
2019/09/04	19	44.47	49	44.87	45.25	-30	7,862	-0.38%
2019/09/03	57	45.50	24	45.21	45.05	33	7,723	0.43%
2019/09/02	7	44.10	7	44.49	44.50	0	7,511	0.00%
2019/08/30	34	45.95	48	44.06	43.20	-14	7,313	-0.19%
2019/08/29	9	46.22	21.2	46.27	46.80	-12.2	6,927	-0.18%
2019/08/28	27	46.30	30	46.45	46.30	-3	6,709	-0.04%
2019/08/27	102	46.49	97	46.65	46.50	5	6,414	0.08%	大買/
2019/08/26	7	43.34	2	43.08	43.55	5	5,719	0.09%
2019/08/23	9	43.06	5	43.13	42.95	4	5,531	0.07%
2019/08/22	3	42.57	3	42.78	42.30	0	5,193	0.00%
2019/08/21	16	42.10	23	41.99	42.00	-7	4,975	-0.14%
2019/08/20	26	41.74	18	41.53	40.80	8	4,749	0.17%
2019/08/19	35	43.29	48	42.75	42.30	-13	4,500	-0.29%
2019/08/16	25	41.47	22.3	41.31	41.75	2.7	4,112	0.07%
2019/08/15	28	41.28	32	41.28	41.80	-4	3,876	-0.10%
2019/08/14	49	40.42	52	40.52	41.50	-3	3,444	-0.09%
2019/08/13	104	38.46	57	38.64	38.20	47	2,872	1.64%	大買/
2019/08/12	6	37.97	53	37.95	38.10	-47	2,255	-2.08%
2019/08/08	1	33.65	1	33.60	34.65	0	2,010	0.00%
2019/08/07	1	33.50	1	33.65	33.65	0	1,853	0.00%
2019/08/02	5	32.33	2	32.60	32.30	3	1,764	0.17%
2019/07/31	0	0.00	10	32.70	33.35	-10	1,681	-0.59%
2019/07/30	1	32.50	0	0.00	32.80	1	1,668	0.06%
2019/07/29	0	0.00	4	33.85	33.70	-4	1,635	-0.24%
2019/07/26	0	0.00	1	33.05	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	3	33.13	32.75	-3	1,546	-0.19%
2019/07/23	10	31.75	4	31.86	31.80	6	1,489	0.40%
2019/07/22	2	31.30	0	0.00	31.20	2	1,466	0.14%
2019/07/19	1	30.80	1	31.00	31.15	0	1,504	0.00%
2019/07/18	0	0.00	4	31.00	30.75	-4	1,492	-0.27%
2019/07/16	4	31.30	0	0.00	31.10	4	1,542	0.26%
2019/07/10	0	0.00	0.1	30.75	30.75	-0.1	1,765	0.00%
2019/07/09	2	30.50	0	0.00	30.45	2	1,802	0.11%
2019/07/02	3	31.55	1	31.40	31.50	2	2,063	0.10%
2019/07/01	0	0.00	8	30.79	31.45	-8	2,088	-0.38%
2019/06/28	1	32.40	0	0.00	32.10	1	2,361	0.04%
2019/06/27	0	0.00	5	32.32	32.60	-5	2,417	-0.21%
2019/06/19	7	32.10	1	32.00	32.00	6	2,584	0.23%
2019/06/14	6	31.33	5	31.40	31.35	1	2,623	0.04%
2019/06/13	1	30.95	17	30.65	31.00	-16	2,623	-0.61%
2019/06/10	2	28.70	0	0.00	28.80	2	2,623	0.08%
2019/05/30	1	28.85	1	29.00	28.90	0	2,754	0.00%
2019/05/24	0	0.00	1	28.35	28.25	-1	3,344	-0.03%
2019/05/23	3	28.20	0	0.00	28.30	3	3,368	0.09%
2019/05/22	0	0.00	2	29.60	28.80	-2	3,392	-0.06%
2019/05/21	0	0.00	10	28.30	29.10	-10	3,435	-0.29%
2019/05/20	3	28.77	9	28.55	28.50	-6	3,451	-0.17%
2019/05/16	6	29.87	0	0.00	29.60	6	3,536	0.17%
2019/05/13	1	28.75	0	0.00	28.70	1	3,712	0.03%
2019/05/09	8	30.80	0	0.00	30.35	8	3,760	0.21%
2019/05/08	2	31.40	1	31.35	31.30	1	3,748	0.03%
2019/05/06	5	31.91	0	0.00	31.70	5	3,817	0.13%
2019/05/03	2	33.00	0	0.00	32.90	2	3,807	0.05%
2019/04/30	0	0.00	5	32.80	32.80	-5	3,854	-0.13%
2019/04/25	2	34.85	0	0.00	34.60	2	3,952	0.05%
2019/04/23	2	34.10	0	0.00	34.40	2	4,004	0.05%
2019/04/22	5	34.74	2	35.03	34.55	3	4,007	0.07%
2019/04/19	2	34.20	2	34.90	34.90	0	4,037	0.00%
2019/04/17	2	34.55	0	0.00	34.50	2	3,983	0.05%
2019/04/16	10	34.50	14	34.54	34.90	-4	4,021	-0.10%
2019/04/15	2	33.18	5	33.64	33.75	-3	3,935	-0.08%
2019/04/12	4	33.23	1	33.50	32.80	3	3,916	0.08%
2019/04/09	10	34.58	10	35.00	34.35	0	3,879	0.00%
2019/04/08	3	33.95	3	33.93	34.00	0	3,761	0.00%
2019/04/03	8	34.59	3	34.55	34.60	5	3,670	0.14%
2019/04/02	5	34.80	17	35.20	34.55	-12	3,618	-0.33%
2019/04/01	3	33.37	3	33.50	33.40	0	3,357	0.00%
2019/03/29	1	33.45	7	33.22	33.30	-6	3,274	-0.18%
2019/03/28	0	0.00	9	32.47	32.45	-9	3,149	-0.29%
2019/03/27	0	32.70	3	32.78	32.70	-3	3,173	-0.09%
2019/03/26	1	32.00	1	32.00	31.85	0	3,124	0.00%
2019/03/25	5	31.65	1	31.85	31.95	4	3,122	0.13%
2019/03/22	1	32.25	1	31.80	32.15	0	3,069	0.00%
2019/03/21	0	0.00	5	32.12	32.15	-5	3,059	-0.16%
2019/03/20	5	31.94	0	0.00	31.85	5	3,073	0.16%
2019/03/19	1	32.65	1	32.25	32.20	0	3,165	0.00%
2019/03/18	0	0.00	2	32.23	32.50	-2	3,114	-0.06%
2019/03/15	1	31.20	0	0.00	31.75	1	3,052	0.03%
2019/03/14	1	30.85	1	30.95	30.75	0	3,083	0.00%
2019/03/12	1	31.10	0	0.00	31.00	1	3,192	0.03%
2019/03/08	0	0.00	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	6	31.53	0	0.00	31.30	6	3,361	0.18%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/05	1	31.80	2	31.80	31.65	-1	3,417	-0.03%
2019/02/27	11	32.05	28	31.86	32.50	-17	3,436	-0.49%
2019/02/26	20	32.76	1	33.10	32.55	19	3,339	0.57%
2019/02/21	0	0.00	1	30.55	30.80	-1	2,927	-0.03%
2019/02/20	1	30.65	1	31.00	30.75	0	2,971	0.00%
2019/02/19	1	30.65	0	0.00	30.60	1	2,943	0.03%
2019/02/18	1	30.90	0	0.00	30.70	1	2,941	0.03%
2019/02/14	5	30.97	2	31.10	31.20	3	2,878	0.10%
2019/02/13	1	30.15	0	0.00	30.20	1	2,851	0.04%
2019/02/12	1	30.65	6	30.66	30.60	-5	2,821	-0.18%
2019/02/11	0	0.00	1	31.15	30.70	-1	2,757	-0.04%
2019/01/30	0	0.00	8	29.85	29.95	-8	2,692	-0.30%
2019/01/25	1	29.85	0	0.00	30.05	1	2,701	0.04%
2019/01/23	1	29.70	1	29.65	29.55	0	2,654	0.00%
2019/01/21	7	30.19	5	30.17	30.05	2	2,591	0.08%
2019/01/16	1	28.80	2	29.50	29.55	-1	2,448	-0.04%
2019/01/14	0	0.00	4	28.20	28.05	-4	2,339	-0.17%
2019/01/11	1	28.25	1	28.15	28.30	0	2,327	0.00%
2019/01/09	1	27.55	3	27.70	27.85	-2	2,264	-0.09%
2019/01/08	1	27.75	0	0.00	27.90	1	2,242	0.04%
2019/01/04	5	26.35	0	0.00	26.40	5	2,170	0.23%
2018/12/27	2	28.60	0	0.00	28.25	2	2,211	0.09%
2018/12/24	0	0.00	4	29.63	29.85	-4	2,183	-0.18%
2018/12/22	2	29.15	0	0.00	29.20	2	2,119	0.09%
2018/12/20	2	28.65	0	0.00	28.30	2	2,195	0.09%
2018/12/19	0	0.00	2	29.00	29.30	-2	2,155	-0.09%
2018/12/18	0	28.10	0	0.00	28.10	0	2,125	0.00%
2018/12/14	0	0.00	3	28.90	29.15	-3	2,147	-0.14%
2018/12/13	7	29.46	0	0.00	29.15	7	2,214	0.32%
2018/12/12	3	30.00	4	30.03	30.00	-1	2,202	-0.05%
2018/12/07	4	28.16	2	27.90	28.20	2	2,176	0.09%
2018/12/06	1	30.05	0	0.00	29.10	1	2,101	0.05%
2018/12/05	4	30.64	0	0.00	30.70	4	2,055	0.19%
2018/12/04	0	0.00	1	31.50	31.95	-1	2,034	-0.05%
2018/12/03	4	30.66	2	30.78	30.90	2	1,987	0.10%
2018/11/30	0	0.00	30	29.88	30.00	-30	1,923	-1.56%
2018/11/29	44	29.70	40	29.84	29.60	4	1,891	0.21%
2018/11/28	42	29.06	21	29.37	29.40	21	1,809	1.16%
2018/11/27	0	0.00	6	28.51	28.85	-6	1,772	-0.34%
2018/11/26	22	28.25	21	28.45	28.45	1	1,750	0.06%
2018/11/22	18	28.16	0	0.00	28.00	18	1,724	1.04%
2018/11/20	5	28.45	15	28.48	28.40	-10	1,737	-0.58%
2018/11/19	14	28.78	0	0.00	29.00	14	1,710	0.82%
2018/11/16	1	27.30	1	27.30	27.85	0	1,652	0.00%
2018/11/15	2	27.48	12	27.48	27.30	-10	1,647	-0.61%
2018/11/14	0	0.00	20	27.70	27.70	-20	1,647	-1.21%
2018/11/13	4	28.05	4	27.90	28.05	0	1,671	0.00%
2018/11/12	15	28.03	56	28.46	28.35	-41	1,689	-2.43%
2018/11/09	5	27.30	0	0.00	27.30	5	1,623	0.31%
2018/11/08	0	0.00	20	27.46	26.90	-20	1,630	-1.23%
2018/11/07	10	27.20	4	27.20	27.20	6	1,643	0.37%
2018/11/06	20	26.93	0	0.00	26.70	20	1,720	1.16%
2018/11/05	10	26.80	0	0.00	26.70	10	1,794	0.56%
2018/11/02	49	27.61	9	27.49	27.15	40	1,795	2.23%
2018/11/01	0	0.00	1	26.05	26.00	-1	1,743	-0.06%
2018/10/31	25	24.89	26	25.30	25.45	-1	1,740	-0.06%
2018/10/30	1	23.80	5	23.95	23.90	-4	1,733	-0.23%
2018/10/29	5	24.05	0	0.00	23.95	5	1,746	0.29%
2018/10/26	7	24.28	8	24.32	24.00	-1	1,786	-0.06%
2018/10/25	0	0.00	11	24.61	24.05	-11	1,820	-0.60%
2018/10/24	11	25.30	0	0.00	25.45	11	1,826	0.60%
2018/10/19	2	25.11	25	25.30	25.45	-23	1,863	-1.23%
2018/10/18	1	26.00	10	25.85	25.85	-9	1,875	-0.48%
2018/10/17	30	26.82	1	26.80	26.20	29	1,908	1.52%
2018/10/16	9	25.88	0	0.00	25.90	9	1,909	0.47%
2018/10/15	21	25.74	20	25.60	25.60	1	1,914	0.05%
2018/10/12	3	24.78	4	25.31	25.60	-1	1,912	-0.05%
2018/10/11	7	25.79	1	25.90	25.75	6	1,897	0.32%
2018/10/08	0	0.00	10	28.75	29.10	-10	1,885	-0.53%
2018/10/05	4	29.81	0	0.00	29.30	4	1,896	0.21%
2018/10/04	10	31.90	0	0.00	31.25	10	1,879	0.53%
2018/10/03	6	32.00	6	31.80	31.60	0	1,883	0.00%
2018/10/01	18	32.56	15	32.49	32.45	3	1,906	0.16%
2018/09/28	20	31.82	20	32.35	31.90	0	1,948	0.00%
2018/09/27	0.1	31.85	2	31.98	31.85	-1.9	1,955	-0.10%
2018/09/26	2	31.55	0	0.00	31.55	2	1,904	0.11%
2018/09/25	1	31.25	1	31.35	31.55	0	1,945	0.00%
2018/09/21	1	31.05	10	31.20	31.40	-9	1,962	-0.46%
2018/09/19	6	33.05	0	0.00	32.60	6	2,034	0.29%
2018/09/17	7	32.34	0	0.00	32.25	7	2,018	0.35%
2018/09/14	10	30.83	12	31.57	32.80	-2	2,040	-0.10%
2018/09/13	0	0.00	1	30.10	30.25	-1	1,972	-0.05%
2018/09/10	5	28.91	0	0.00	28.40	5	2,006	0.25%
2018/09/07	14	30.83	14	31.31	30.60	0	1,997	0.00%
2018/08/29	1	33.65	0	0.00	33.15	1	2,396	0.04%
2018/08/28	0	0.00	2	33.05	33.30	-2	2,399	-0.08%
2018/08/24	5	32.00	0	0.00	31.95	5	2,418	0.21%
2018/08/23	6	32.28	1	32.65	32.10	5	2,534	0.20%
2018/08/22	1	31.95	1	31.85	31.80	0	2,538	0.00%
2018/08/21	2	31.43	8	31.55	31.60	-6	2,546	-0.24%
2018/08/20	2	32.00	2	31.88	31.80	0	2,565	0.00%
2018/08/16	1	32.05	0	0.00	32.60	1	2,627	0.04%
2018/08/15	1	32.80	0	0.00	32.80	1	2,621	0.04%
2018/08/13	2	32.48	2	35.15	32.60	0	2,627	0.00%
2018/08/10	4	35.90	3	36.58	35.80	1	2,563	0.04%
2018/08/07	0	0.00	1	37.85	37.85	-1	2,579	-0.04%
2018/08/02	2	38.50	0	0.00	38.50	2	2,624	0.08%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/27	0	0.00	5	38.10	38.05	-5	2,603	-0.19%
2018/07/26	5	38.05	11	38.04	38.05	-6	2,625	-0.23%
2018/07/25	5	38.00	10	38.05	37.85	-5	2,622	-0.19%
2018/07/24	3	37.88	3	37.85	38.00	0	2,620	0.00%
2018/07/23	0	0.00	13	37.26	37.30	-13	2,596	-0.50%
2018/07/20	0	0.00	8	37.75	37.55	-8	2,606	-0.31%
2018/07/19	2	37.90	0	0.00	37.60	2	2,629	0.08%
2018/07/18	5	38.05	0	0.00	37.70	5	2,699	0.19%
2018/07/16	5	37.70	0	0.00	37.85	5	2,780	0.18%
2018/07/13	5	37.80	0	0.00	37.70	5	2,812	0.18%
2018/07/11	3	37.40	0	0.00	37.35	3	2,875	0.10%
2018/07/10	0	0.00	4	38.03	37.75	-4	2,944	-0.14%
2018/07/09	5	37.90	2	37.90	37.80	3	3,295	0.09%
2018/07/06	9	37.95	0	0.00	38.00	9	3,328	0.27%
2018/07/05	1	37.20	0	0.00	37.20	1	3,292	0.03%
2018/07/02	2	37.63	2	37.53	37.25	0	3,281	0.00%
2018/06/29	5	37.70	0	0.00	37.60	5	3,293	0.15%
2018/06/28	1	40.20	0	0.00	40.00	1	3,311	0.03%
2018/06/25	2	41.88	0	0.00	41.25	2	3,337	0.06%
2018/06/20	3	41.00	0	0.00	40.85	3	3,344	0.09%
2018/06/19	2	41.70	10	41.90	41.50	-8	3,344	-0.24%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	1	41.85	1	42.20	41.65	0	3,314	0.00%
2018/06/13	6	41.67	5	41.55	41.45	1	3,282	0.03%
2018/06/12	13	42.75	12	42.70	42.20	1	3,249	0.03%
2018/06/11	3	41.23	0	0.00	41.50	3	3,079	0.10%
2018/06/07	9	40.81	3	40.85	40.65	6	3,184	0.19%
2018/06/06	3	40.62	2	40.73	40.70	1	3,253	0.03%
2018/06/01	0	0.00	1	40.10	39.85	-1	3,321	-0.03%
2018/05/31	0	0.00	13	39.93	39.85	-13	3,334	-0.39%
2018/05/30	0	0.00	5	38.95	38.85	-5	3,286	-0.15%
2018/05/28	8	39.27	0	0.00	39.10	8	3,434	0.23%
2018/05/25	3	39.50	0	0.00	39.20	3	3,448	0.09%
2018/05/24	2	39.65	13	39.61	39.55	-11	3,460	-0.32%
2018/05/23	0	0.00	5	38.80	38.85	-5	3,418	-0.15%
2018/05/21	16	39.11	1	39.05	39.10	15	3,453	0.43%
2018/05/17	7	39.20	4	39.33	39.25	3	3,513	0.09%
2018/05/15	10	38.62	3	38.53	38.25	7	3,546	0.20%
2018/05/11	4	39.05	1	38.55	38.50	3	3,703	0.08%
2018/05/10	3	39.12	0	0.00	39.05	3	3,711	0.08%
2018/05/09	1	38.00	0	0.00	38.40	1	3,736	0.03%
2018/05/08	5	37.94	2	37.90	37.85	3	3,789	0.08%
2018/05/07	2	38.10	5	38.35	37.95	-3	3,852	-0.08%
2018/05/04	1	38.25	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.55	12	38.26	38.15	-11	4,055	-0.27%
2018/05/02	0	0.00	8	39.06	38.85	-8	4,171	-0.19%
2018/04/30	5	39.15	10	39.15	39.15	-5	4,180	-0.12%
2018/04/27	5	39.10	0	0.00	39.10	5	4,217	0.12%
2018/04/26	4	39.28	5	40.25	39.00	-1	4,253	-0.02%
2018/04/25	1	39.60	0	0.00	39.90	1	4,308	0.02%
2018/04/24	2	39.70	2	40.10	39.55	0	4,371	0.00%
2018/04/23	8	41.83	9	41.32	41.25	-1	4,359	-0.02%
2018/04/20	0	0.00	7	43.30	43.10	-7	4,368	-0.16%
2018/04/19	1	43.50	1	43.20	43.10	0	4,430	0.00%
2018/04/18	2	43.08	2	42.80	42.85	0	4,569	0.00%
2018/04/17	0	0.00	0.2	42.80	42.65	-0.2	4,625	0.00%
2018/04/16	7	43.58	3.1	43.59	43.40	3.9	4,656	0.08%
2018/04/13	26	44.03	25	44.19	43.95	1	4,860	0.02%
2018/04/12	1	40.95	0	0.00	42.30	1	5,110	0.02%
2018/04/11	1	41.10	4	41.21	41.05	-3	5,324	-0.06%
2018/04/10	2	41.23	2	41.28	41.00	0	5,359	0.00%
2018/04/09	10	41.54	7	41.69	41.30	3	5,461	0.05%
2018/04/03	0	0.00	6	42.60	42.50	-6	5,469	-0.11%
2018/04/02	2	43.10	1	43.20	43.15	1	5,508	0.02%
2018/03/31	8	43.63	0	0.00	43.35	8	5,627	0.14%
2018/03/30	2	43.20	2	43.35	43.15	0	5,713	0.00%
2018/03/29	2	43.05	3	43.13	43.05	-1	5,768	-0.02%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/27	0.9	42.60	0	0.00	42.60	0.9	5,873	0.02%
2018/03/23	1	41.30	4	41.05	41.20	-3	5,934	-0.05%
2018/03/21	2	42.50	8	42.84	42.55	-6	6,059	-0.10%
2018/03/20	0.1	42.15	1	42.20	42.15	-0.9	6,083	-0.01%
2018/03/19	1	42.50	1	42.45	42.45	0	6,177	0.00%
2018/03/16	3	42.67	2	42.70	42.45	1	6,222	0.02%
2018/03/15	2	43.03	2	43.08	42.95	0	6,249	0.00%
2018/03/14	0	0.00	2	43.45	43.25	-2	6,329	-0.03%
2018/03/13	10	43.35	5	43.15	43.55	5	6,380	0.08%
2018/03/12	6	43.63	2	43.78	43.25	4	6,518	0.06%
2018/03/09	3	43.13	3	43.07	43.20	0	6,528	0.00%
2018/03/08	2	42.53	0	0.00	42.50	2	6,468	0.03%
2018/03/06	6	42.38	0	0.00	42.20	6	6,567	0.09%
2018/03/05	4	42.69	7	42.65	42.35	-3	6,667	-0.04%
2018/03/02	22	43.50	5	43.32	43.20	17	6,704	0.25%
2018/03/01	16	42.95	20	43.13	43.30	-4	6,668	-0.06%
2018/02/27	2	42.80	9	42.51	42.40	-7	6,750	-0.10%
2018/02/23	1	41.65	2	41.53	41.60	-1	6,778	-0.01%
2018/02/22	1	41.70	0	0.00	41.45	1	6,832	0.01%
2018/02/21	1	40.40	2	40.63	40.80	-1	6,834	-0.01%
2018/02/12	2	39.50	0	0.00	39.30	2	6,862	0.03%
2018/02/09	0	0.00	9	37.22	39.45	-9	6,936	-0.13%
2018/02/08	7	40.31	1	40.15	39.80	6	6,955	0.09%
2018/02/07	10	41.76	6	41.64	41.30	4	7,144	0.06%
2018/02/06	13	40.69	12	40.93	40.50	1	7,439	0.01%
2018/02/05	2	43.40	10	42.63	43.70	-8	7,371	-0.11%
2018/02/02	15	43.95	15	43.73	43.25	0	7,397	0.00%
2018/02/01	3	43.97	1	43.80	43.60	2	7,484	0.03%
2018/01/31	2	43.90	16	43.38	44.05	-14	7,600	-0.18%
2018/01/30	17	43.86	6	43.90	43.65	11	7,710	0.14%
2018/01/29	10.2	44.25	22	44.23	43.60	-11.8	7,968	-0.15%
2018/01/26	14	43.52	4	43.30	43.10	10	7,980	0.13%
2018/01/25	7	42.76	6	42.97	43.05	1	8,232	0.01%
2018/01/24	3	41.98	2	41.93	41.85	1	8,277	0.01%
2018/01/23	2	41.75	1	42.15	42.15	1	8,480	0.01%
2018/01/22	6	41.94	1	42.05	41.90	5	8,993	0.06%
2018/01/19	3	41.97	19	41.91	41.70	-16	9,081	-0.18%
2018/01/18	25	42.99	20	42.76	42.50	5	9,067	0.06%
2018/01/17	18	42.73	18	42.65	42.45	0	9,108	0.00%
2018/01/16	3	43.33	12	43.32	43.10	-9	9,125	-0.10%
2018/01/15	9	44.51	14	44.28	44.00	-5	9,125	-0.05%
2018/01/12	0	0.00	9	44.18	44.60	-9	9,108	-0.10%
2018/01/11	7	43.60	14	43.88	43.35	-7	9,218	-0.08%
2018/01/10	10	43.89	11	43.90	43.65	-1	9,373	-0.01%
2018/01/09	31	44.48	25	45.13	44.05	6	9,536	0.06%
2018/01/08	26	45.11	31	44.73	44.90	-5	9,404	-0.05%
2018/01/05	13	42.92	4	42.65	42.80	9	8,875	0.10%
2018/01/04	8	41.54	4	41.49	41.40	4	8,731	0.05%
2018/01/03	2	42.13	3	41.95	41.75	-1	8,915	-0.01%