嘉晶 (3016)-永豐金-竹北券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/11/20	15	52.33	0	0.00	51.60	15	383	3.91%
2024/11/18	1	53.30	0	0.00	53.00	1	406	0.25%
2024/11/15	1	54.00	0	0.00	54.00	1	421	0.24%
2024/11/13	1	55.30	0	0.00	55.10	1	429	0.23%
2024/11/12	1	55.30	0	0.00	55.20	1	431	0.23%
2024/11/08	2	56.25	0	0.00	56.00	2	439	0.45%
2024/11/05	2	55.95	0	0.00	55.70	2	455	0.44%
2024/11/04	1	56.30	0	0.00	56.40	1	477	0.21%
2024/11/01	1	55.80	0	0.00	57.80	1	499	0.20%
2024/10/30	1	56.70	0	0.00	56.70	1	513	0.19%
2024/10/29	3	57.47	0	0.00	57.00	3	526	0.57%
2024/10/28	2	58.10	0	0.00	58.50	2	536	0.37%
2024/10/23	0	0.00	4	61.40	59.60	-4	570	-0.70%
2024/10/14	0	0.00	1	57.70	57.70	-1	718	-0.14%
2024/10/11	1	57.20	0	0.00	57.20	1	761	0.13%
2024/09/11	1	56.30	3	57.20	56.60	-2	1,367	-0.15%
2024/09/10	2	56.20	1	56.80	55.60	1	1,388	0.07%
2024/09/06	1	54.90	0	0.00	56.60	1	1,468	0.07%
2024/09/05	1	55.70	0	0.00	55.30	1	1,483	0.07%
2024/09/04	1	56.60	0	0.00	55.50	1	1,488	0.07%
2024/09/03	4	59.43	0	0.00	59.10	4	1,502	0.27%
2024/08/22	2	60.55	2	61.05	60.50	0	1,557	0.00%
2024/08/21	2	60.85	2	61.15	61.00	0	1,559	0.00%
2024/08/06	2	54.45	2	54.90	54.40	0	1,556	0.00%
2024/08/01	0	0.00	50	65.60	65.70	-50	1,501	-3.33%
2024/07/29	50	64.23	0	0.00	62.30	50	1,476	3.39%
2024/07/23	2	65.40	4	64.25	63.70	-2	1,468	-0.14%
2024/07/19	0	0.00	0.2	66.80	65.00	-0.2	1,465	-0.01%
2024/07/18	0	68.10	4.5	68.14	68.90	-4.5	1,444	-0.31%
2024/07/17	3	69.70	3	70.10	68.70	0	1,430	0.00%
2024/07/16	5	71.30	0	0.00	69.30	5	1,420	0.35%
2024/07/15	0	0.00	1	70.80	70.80	-1	1,408	-0.07%
2024/07/12	0	0.00	2	72.10	70.50	-2	1,492	-0.13%
2024/07/11	2	71.70	1.5	69.97	71.50	0.5	1,477	0.03%
2024/07/10	0	67.40	0.1	67.80	67.30	-0.1	1,392	-0.01%
2024/07/08	2.1	69.42	0	0.00	68.30	2.1	1,383	0.15%
2024/07/05	2.7	71.20	2	70.80	71.70	0.7	1,360	0.05%
2024/07/04	6	68.42	7	68.09	67.60	-1	1,314	-0.08%
2024/07/03	4	68.20	6	65.62	67.30	-2	1,242	-0.16%
2024/07/02	4	62.95	20	62.95	62.60	-16	1,154	-1.39%
2024/07/01	0	0.00	2.2	64.96	63.50	-2.2	1,157	-0.19%
2024/06/28	0	0.00	3	63.87	64.10	-3	1,174	-0.26%
2024/06/27	1	62.70	23	62.69	62.60	-22	1,252	-1.76%
2024/06/26	1	63.50	15	64.47	63.50	-14	1,260	-1.11%
2024/06/25	3	63.20	2	63.30	63.60	1	1,287	0.08%
2024/06/24	24	64.97	9	65.12	64.00	15	1,277	1.17%
2024/06/21	4	67.00	0	67.00	67.00	4	1,256	0.32%
2024/06/20	0	0.00	10	68.40	68.00	-10	1,247	-0.80%
2024/06/18	0	0.00	5	68.08	68.00	-5	1,255	-0.40%
2024/06/17	5	66.90	5	67.50	66.80	0	1,227	0.00%
2024/06/14	45	67.41	3	67.56	67.80	42	1,216	3.45%
2024/06/13	0	0.00	1	63.60	63.80	-1	1,145	-0.09%
2024/06/12	2	63.70	3	64.00	63.70	-1	1,158	-0.09%
2024/06/11	2	62.00	0	0.00	61.60	2	1,163	0.17%
2024/06/07	0	0.00	5	62.88	63.80	-5	1,220	-0.41%
2024/06/06	3	60.80	0	0.00	60.40	3	1,441	0.21%
2024/06/05	1	60.90	0	61.10	60.90	1	1,547	0.06%
2024/06/04	2	61.20	0	0.00	61.40	2	1,609	0.12%
2024/05/31	7	63.73	0	0.00	62.30	7	1,623	0.43%
2024/05/29	4	63.03	0	0.00	62.80	4	1,614	0.25%
2024/05/21	0	0.00	1	61.30	61.30	-1	1,563	-0.06%
2024/05/20	0	0.00	15	62.81	62.20	-15	1,560	-0.96%
2024/05/17	0	0.00	3	61.53	61.30	-3	1,539	-0.19%
2024/05/15	1	60.40	0	0.00	60.20	1	1,534	0.07%
2024/05/14	1	60.30	0	0.00	60.50	1	1,536	0.07%
2024/05/10	0	0.00	2	59.50	59.90	-2	1,538	-0.13%
2024/05/09	1	59.40	0	0.00	59.00	1	1,540	0.06%
2024/05/03	2	60.85	0	0.00	60.30	2	1,526	0.13%
2024/05/02	1	61.40	0	0.00	61.30	1	1,524	0.07%
2024/04/30	2	62.00	0	0.00	62.00	2	1,521	0.13%
2024/04/29	0	0.00	4	62.35	62.40	-4	1,511	-0.26%
2024/04/26	3	61.10	0	0.00	61.50	3	1,497	0.20%
2024/04/25	0	0.00	5	61.96	61.60	-5	1,489	-0.34%
2024/04/24	1	60.00	0	0.00	60.70	1	1,461	0.07%
2024/04/23	1	59.20	0	0.00	60.00	1	1,455	0.07%
2024/04/22	2	58.85	2	60.40	59.40	0	1,453	0.00%
2024/04/19	5	58.84	0	0.00	58.60	5	1,439	0.35%
2024/04/18	13	62.92	11	61.80	61.20	2	1,414	0.14%
2024/04/17	0	0.00	10	62.40	62.40	-10	1,307	-0.77%
2024/04/16	2	57.35	0	0.00	56.80	2	1,282	0.16%
2024/04/15	4	59.03	0	0.00	58.90	4	1,270	0.31%
2024/04/11	4	61.28	3	62.20	60.80	1	1,237	0.08%
2024/04/10	2	61.45	5	62.76	61.20	-3	1,215	-0.25%
2024/04/09	0	0.00	4	60.09	60.10	-4	1,174	-0.34%
2024/04/08	5	59.74	0	0.00	59.50	5	1,171	0.43%
2024/04/03	0	0.00	0.2	61.10	60.80	-0.2	1,164	-0.01%
2024/04/02	1	61.60	7	60.99	61.60	-6	1,155	-0.52%
2024/04/01	1	61.82	5	61.30	61.50	-4	1,133	-0.35%
2024/03/29	2	59.35	0.1	59.98	59.60	1.9	1,052	0.18%
2024/03/28	2.2	59.96	6	59.62	59.30	-3.8	1,038	-0.37%
2024/03/26	2	57.75	1	57.90	57.00	1	1,004	0.10%
2024/03/25	3	58.83	1	58.90	58.80	2	999	0.20%
2024/03/22	2	60.80	7	60.23	59.10	-5	999	-0.50%
2024/03/21	1	57.10	1	58.00	57.70	0	973	0.00%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/19	1	58.60	1	57.80	57.50	0	989	0.00%
2024/03/18	1	57.40	0	0.00	56.70	1	975	0.10%
2024/03/15	1	58.30	0	0.00	58.00	1	972	0.10%
2024/03/14	1	58.50	0	0.00	60.10	1	949	0.11%
2024/03/13	2	59.95	1	61.10	60.00	1	922	0.11%
2024/03/12	19	62.31	14	60.46	61.70	5	861	0.58%
2024/03/11	11	58.95	3	59.01	61.90	8	617	1.29%
2024/03/08	0	0.00	10	56.30	56.30	-10	509	-1.96%
2024/03/06	1.5	53.00	0	0.00	52.10	1.5	454	0.33%
2024/03/05	0	0.00	3	53.80	53.50	-3	459	-0.66%
2024/02/27	4	53.70	0	0.00	54.10	4	462	0.87%
2024/02/26	0	55.00	0	0.00	54.80	0	461	0.00%
2024/02/23	0	54.95	0	0.00	54.00	0	461	0.00%
2024/02/22	1	54.70	0	0.00	54.50	1	469	0.21%
2024/02/21	0	55.30	0	0.00	54.90	0	469	0.00%
2024/02/20	2	55.10	0	0.00	54.80	2	471	0.42%
2024/02/16	2	55.40	0	0.00	55.50	2	467	0.43%
2024/02/15	5	54.04	4	54.40	55.00	1	464	0.22%
2024/02/01	2	56.00	0	0.00	55.60	2	450	0.44%
2024/01/30	2	56.70	0.1	57.10	56.70	1.9	447	0.42%
2024/01/18	0	56.80	0	0.00	56.60	0	503	0.00%
2024/01/17	1	56.30	0	0.00	56.60	1	505	0.20%
2024/01/16	2	57.20	0	0.00	57.10	2	501	0.40%
2024/01/11	2	58.60	0	0.00	58.70	2	502	0.40%
2024/01/08	0	60.50	6	60.50	60.00	-6	504	-1.19%
2024/01/04	2	59.50	0	0.00	59.60	2	504	0.40%
2024/01/03	2	60.40	3	60.40	60.40	-1	505	-0.20%
2023/12/28	2	62.50	0	0.00	62.50	2	497	0.40%
2023/12/27	0	0.00	1	63.10	63.00	-1	496	-0.20%
2023/12/21	0	62.90	1	62.30	62.10	-1	504	-0.20%
2023/12/19	0	0.00	1	63.50	63.30	-1	504	-0.20%
2023/12/18	1	65.00	0	0.00	64.00	1	501	0.20%
2023/12/14	0.3	62.50	0	0.00	62.80	0.3	452	0.06%
2023/12/12	3	63.80	0	0.00	63.00	3	451	0.66%
2023/12/11	0	0.00	1	62.70	62.50	-1	448	-0.22%
2023/12/08	0	0.00	7	62.10	62.00	-7	450	-1.55%
2023/12/07	0	62.20	0	0.00	61.90	0	448	0.00%
2023/12/06	0	63.50	0	0.00	63.10	0	446	0.00%
2023/12/05	2	63.50	0	0.00	63.60	2	446	0.45%
2023/11/30	2	64.80	0	0.00	65.30	2	431	0.46%
2023/11/29	0.1	63.90	2	64.05	64.20	-1.9	417	-0.45%
2023/11/27	2	63.40	0	0.00	61.90	2	412	0.49%
2023/11/24	0	63.50	0	0.00	63.50	0	411	0.00%
2023/11/22	2	63.20	0	0.00	63.20	2	406	0.49%
2023/11/17	1	61.30	2	61.50	61.30	-1	393	-0.25%
2023/11/16	0	60.60	0	0.00	60.70	0	389	0.00%
2023/11/14	0	59.80	0	0.00	59.70	0	389	0.00%
2023/11/13	0	60.20	0	0.00	59.80	0	394	0.00%
2023/11/10	0	60.20	0	0.00	59.70	0	406	0.00%
2023/11/09	0	60.10	0	0.00	59.80	0	416	0.00%
2023/11/08	0	61.00	0	0.00	60.30	0	431	0.00%
2023/11/07	0	61.00	0	0.00	60.90	0	435	0.00%
2023/11/06	0	60.30	0	0.00	60.60	0	447	0.00%
2023/11/03	0	60.60	0	0.00	59.70	0	446	0.00%
2023/11/02	3	60.70	4	60.45	60.00	-1	448	-0.22%
2023/11/01	1	60.31	1	60.80	60.30	0	437	0.00%
2023/10/31	0	58.80	0	0.00	57.20	0	408	0.00%
2023/10/30	0	58.30	0	0.00	58.40	0	418	0.00%
2023/10/27	0	58.00	0	0.00	58.00	0	425	0.00%
2023/10/26	0	58.00	0	0.00	57.30	0	440	0.00%
2023/10/25	0	58.50	0	0.00	58.30	0	461	0.00%
2023/10/24	0	57.80	0	0.00	57.90	0	468	0.00%
2023/10/23	0	57.60	0	0.00	56.70	0	479	0.00%
2023/10/20	0	57.70	0	0.00	57.50	0	489	0.00%
2023/10/19	0	58.00	0	0.00	58.00	0	515	0.00%
2023/10/18	0	58.15	0	0.00	59.50	0	526	0.00%
2023/10/17	0	58.10	0	0.00	57.50	0	535	0.00%
2023/10/16	0	58.00	0	0.00	57.30	0	557	0.00%
2023/10/13	1	57.80	0	0.00	58.10	1	589	0.17%
2023/10/12	0	57.30	0	0.00	58.00	0	631	0.00%
2023/10/11	1	56.70	0	0.00	56.70	1	673	0.15%
2023/10/06	0	58.30	1	58.00	58.00	-1	729	-0.14%
2023/10/05	0	57.90	0	0.00	57.50	0	802	0.00%
2023/10/04	0	57.70	0	0.00	57.40	0	989	0.00%
2023/09/28	4	57.10	0	0.00	57.00	4	1,146	0.35%
2023/09/27	0	0.00	1	57.40	57.20	-1	1,156	-0.09%
2023/09/25	0	59.90	0	0.00	59.50	0	1,160	0.00%
2023/09/22	1	59.80	2	59.65	59.50	-1	1,164	-0.09%
2023/09/19	1	62.30	0	0.00	62.60	1	1,155	0.09%
2023/09/15	0	0.00	0	62.10	62.10	0	1,164	0.00%
2023/09/14	1	62.10	0	0.00	62.20	1	1,165	0.09%
2023/09/13	0	0.00	1	61.40	61.40	-1	1,165	-0.09%
2023/09/12	0	59.80	0	0.00	60.30	0	1,173	0.00%
2023/09/04	0	0.00	0	60.80	61.20	0	1,236	0.00%
2023/09/01	1	61.00	0	0.00	61.20	1	1,242	0.08%
2023/08/31	0	59.80	0	0.00	59.60	0	1,251	0.00%
2023/08/29	2	57.70	0	0.00	58.70	2	1,300	0.15%
2023/08/23	0	58.10	0	0.00	57.70	0	1,312	0.00%
2023/08/17	0	57.10	0	0.00	58.50	0	1,312	0.00%
2023/08/16	10	56.40	0	0.00	57.20	10	1,308	0.76%
2023/08/15	13	58.63	0	0.00	58.20	13	1,296	1.00%
2023/08/14	7	59.01	0	0.00	58.90	7	1,290	0.54%
2023/08/11	0	61.90	0	0.00	61.60	0	1,277	0.00%
2023/08/10	2	62.10	0	0.00	62.00	2	1,273	0.16%
2023/08/08	0	64.90	0	0.00	64.50	0	1,258	0.00%
2023/08/07	1	65.50	1	66.00	65.80	0	1,255	0.00%
2023/08/04	1	65.30	0	0.00	65.10	1	1,253	0.08%
2023/08/02	0	65.40	0	0.00	64.50	0	1,253	0.00%
2023/08/01	0	66.30	0	0.00	66.10	0	1,243	0.00%
2023/07/31	2	66.75	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	67.70	2	68.60	67.70	-1	1,223	-0.08%
2023/07/27	2	66.20	0	0.00	66.10	2	1,206	0.17%
2023/07/26	0	65.30	0	0.00	64.60	0	1,204	0.00%
2023/07/25	0	66.30	0	0.00	66.10	0	1,199	0.00%
2023/07/24	2	65.80	0	0.00	65.70	2	1,204	0.17%
2023/07/20	0	67.70	1	69.10	69.00	-1	1,190	-0.08%
2023/07/18	0	0.00	4	69.98	69.00	-4	1,193	-0.34%
2023/07/17	1	69.50	7	69.99	70.80	-6	1,183	-0.51%
2023/07/14	3	72.10	0	0.00	71.50	3	1,150	0.26%
2023/07/13	29	73.44	29	72.70	71.00	0	1,122	0.00%
2023/07/11	2.5	73.00	4	73.38	72.20	-1.5	1,012	-0.15%
2023/07/10	4	68.75	1	69.10	69.70	3	836	0.36%
2023/07/06	0	0.00	0	65.80	64.60	0	722	0.00%
2023/07/05	0	0.00	8	66.00	65.20	-8	692	-1.16%
2023/06/30	18	64.50	0	0.00	65.40	18	673	2.67%
2023/06/27	0	63.90	0	0.00	63.10	0	679	0.00%
2023/06/26	3	64.10	0.5	63.90	63.60	2.5	678	0.37%
2023/06/21	2	65.10	0	0.00	65.20	2	677	0.30%
2023/06/20	0	66.00	17	65.62	65.40	-17	679	-2.50%
2023/06/19	2	65.50	0	0.00	65.40	2	682	0.29%
2023/06/16	1	66.30	0	0.00	65.50	1	686	0.15%
2023/06/14	0	0.00	3	66.77	67.30	-3	673	-0.45%
2023/06/13	11	66.19	7	66.43	65.20	4	663	0.60%
2023/06/08	0	64.60	0	0.00	64.10	0	653	0.00%
2023/06/07	0.1	65.50	0	0.00	65.40	0.1	666	0.02%
2023/06/06	1	63.70	0	0.00	63.70	1	663	0.15%
2023/06/05	1	67.30	11	67.06	66.00	-10	661	-1.51%
2023/06/01	8	63.30	3	63.40	63.00	5	644	0.78%
2023/05/30	0	0.00	1	64.60	64.90	-1	692	-0.14%
2023/05/29	1	65.00	0	0.00	65.10	1	694	0.14%
2023/05/10	3	62.50	0	0.00	63.00	3	735	0.41%
2023/05/09	1	62.50	0	0.00	62.50	1	738	0.14%
2023/05/08	3	64.20	0	0.00	64.20	3	742	0.40%
2023/05/05	0.5	64.20	0	0.00	64.00	0.5	756	0.07%
2023/04/27	7	61.97	0	0.00	61.60	7	788	0.89%
2023/04/26	1.2	61.43	2	62.50	62.70	-0.8	776	-0.10%
2023/04/25	2	63.05	0	0.00	62.10	2	776	0.26%
2023/04/24	2	64.10	0	0.00	64.20	2	764	0.26%
2023/04/21	2	65.40	0	0.00	64.50	2	756	0.26%
2023/04/20	5	68.86	5	68.24	67.60	0	729	0.00%
2023/04/18	0.4	70.80	0	0.00	70.10	0.4	716	0.06%
2023/04/14	1	69.70	0	0.00	69.80	1	686	0.15%
2023/04/13	1	69.90	0	0.00	69.90	1	680	0.15%
2023/04/11	0	0.00	3	71.30	71.50	-3	665	-0.45%
2023/03/28	1	71.80	0	0.00	71.30	1	687	0.15%
2023/03/24	0	0.00	2	72.70	73.00	-2	695	-0.29%
2023/03/23	1.3	72.12	1	72.10	72.50	0.3	690	0.04%
2023/03/22	1	71.00	0	0.00	71.80	1	691	0.14%
2023/03/21	1	71.70	0	0.00	71.00	1	689	0.15%
2023/03/17	0.3	70.50	0	0.00	70.70	0.3	690	0.04%
2023/03/16	1	69.50	3	69.70	69.70	-2	694	-0.29%
2023/03/14	1	69.80	0	0.00	69.60	1	709	0.14%
2023/03/13	3	69.80	0	0.00	70.30	3	710	0.42%
2023/03/10	3	71.70	0	0.00	71.10	3	712	0.42%
2023/03/09	1	73.50	0	0.00	73.10	1	730	0.14%
2023/03/08	1	73.00	0	0.00	73.20	1	740	0.14%
2023/03/07	1	73.80	2	74.05	73.40	-1	738	-0.14%
2023/03/06	0	0.00	4	72.80	73.30	-4	725	-0.55%
2023/03/03	6	71.98	0	0.00	71.90	6	712	0.84%
2023/03/02	1	74.00	2	73.50	73.50	-1	673	-0.15%
2023/03/01	0	0.00	2	75.30	75.00	-2	674	-0.30%
2023/02/22	1	75.60	4	76.10	75.60	-3	706	-0.42%
2023/02/21	2	77.60	0	0.00	77.60	2	720	0.28%
2023/02/20	0	0.00	3	76.80	77.80	-3	740	-0.41%
2023/02/10	1	76.70	0	0.00	76.50	1	910	0.11%
2023/02/09	2	79.60	0	0.00	78.90	2	905	0.22%
2023/02/02	0	0.00	4	79.45	79.20	-4	946	-0.42%
2023/02/01	0	0.00	1	77.00	77.00	-1	937	-0.11%
2023/01/30	0	0.00	1	74.70	74.60	-1	950	-0.11%
2023/01/16	1	72.00	0	0.00	72.30	1	969	0.10%
2023/01/09	0	0.00	1	73.70	73.90	-1	1,033	-0.10%
2023/01/06	1	73.00	0	0.00	72.90	1	1,054	0.09%
2023/01/04	0	0.00	1	71.30	71.20	-1	1,106	-0.09%
2023/01/03	1	70.10	1	71.00	71.10	0	1,136	0.00%
2022/12/30	1	71.20	0	0.00	70.20	1	1,149	0.09%
2022/12/29	0	0.00	1	69.40	70.40	-1	1,166	-0.09%
2022/12/22	1	71.30	0	0.00	71.00	1	1,359	0.07%
2022/12/21	1	71.30	0	0.00	70.20	1	1,418	0.07%
2022/12/20	0	0.00	1	74.40	71.20	-1	1,465	-0.07%
2022/12/08	3	76.53	0	0.00	76.40	3	1,703	0.18%
2022/12/07	0	0.00	1	79.50	76.50	-1	1,746	-0.06%
2022/12/06	0	0.00	5	80.30	79.00	-5	1,859	-0.27%
2022/12/05	5	81.60	0	0.00	82.00	5	1,923	0.26%
2022/12/02	0	0.00	5	82.00	81.60	-5	1,938	-0.26%
2022/11/30	3	77.70	8	78.29	78.60	-5	1,930	-0.26%
2022/11/24	0	0.00	1	77.80	78.70	-1	1,998	-0.05%
2022/11/22	1	76.80	0	0.00	76.80	1	2,029	0.05%
2022/11/18	2	79.55	2	79.75	78.20	0	2,111	0.00%
2022/11/16	2	78.00	9	77.91	78.00	-7	2,186	-0.32%
2022/11/15	2	77.55	13	76.92	78.50	-11	2,266	-0.49%
2022/11/14	0	0.00	2	75.80	76.20	-2	2,348	-0.09%
2022/11/11	3	76.33	3	75.33	75.00	0	2,388	0.00%
2022/11/10	4	74.40	5	74.46	74.30	-1	2,360	-0.04%
2022/11/09	1	74.00	0	0.00	75.00	1	2,369	0.04%
2022/11/08	4	73.45	3	72.30	72.30	1	2,356	0.04%
2022/11/07	2	72.20	0	0.00	72.40	2	2,357	0.08%
2022/11/04	5	70.82	5	71.52	72.00	0	2,384	0.00%
2022/11/03	1	70.90	2	70.50	71.20	-1	2,386	-0.04%
2022/11/02	0	0.00	1	70.60	70.60	-1	2,407	-0.04%
2022/11/01	6	68.70	2	69.30	69.30	4	2,398	0.17%
2022/10/31	3	69.10	3	69.00	69.00	0	2,399	0.00%
2022/10/28	6	67.70	6	67.00	67.00	0	2,390	0.00%
2022/10/27	2	69.00	2	68.15	69.00	0	2,392	0.00%
2022/10/26	2	67.50	2	67.35	66.80	0	2,395	0.00%
2022/10/25	2	67.60	3	67.67	67.40	-1	2,395	-0.04%
2022/10/24	8	69.19	1	68.50	68.00	7	2,407	0.29%
2022/10/21	3	69.40	3	67.10	67.10	0	2,408	0.00%
2022/10/20	1	69.90	1	69.30	69.50	0	2,408	0.00%
2022/10/19	6	70.12	1	69.00	69.00	5	2,428	0.21%
2022/10/18	1	70.60	1	70.00	70.10	0	2,428	0.00%
2022/10/14	1	69.00	0	0.00	70.50	1	2,444	0.04%
2022/10/11	1	72.60	1	73.30	71.50	0	2,471	0.00%
2022/10/06	0	0.00	1	78.30	78.60	-1	2,518	-0.04%
2022/10/05	8	78.75	3	78.97	77.60	5	2,515	0.20%
2022/10/04	1	77.60	1	75.70	77.60	0	2,490	0.00%
2022/10/03	5	70.94	4	72.38	73.10	1	2,480	0.04%
2022/09/30	4	69.35	4	72.03	72.70	0	2,521	0.00%
2022/09/29	8.5	72.55	6	70.40	70.40	2.5	2,511	0.10%
2022/09/28	4	75.08	7	77.67	71.60	-3	2,500	-0.12%
2022/09/27	11	78.47	8	78.64	78.50	3	2,480	0.12%
2022/09/26	1	82.50	0	0.00	79.50	1	2,484	0.04%
2022/09/23	4	87.00	3	84.40	84.40	1	2,494	0.04%
2022/09/22	0	0.00	2	87.31	90.40	-2	2,456	-0.08%
2022/09/21	3	87.80	1	88.10	88.10	2	2,433	0.08%
2022/09/20	0	0.00	0	90.50	89.00	0	2,427	0.00%
2022/09/16	0	0.00	30	88.60	87.60	-30	2,424	-1.24%
2022/09/15	4	90.18	3	91.23	89.50	1	2,436	0.04%
2022/09/14	4	89.00	2	89.80	91.40	2	2,451	0.08%
2022/09/13	22	91.71	2	92.25	90.70	20	2,455	0.81%
2022/09/12	16	89.82	6	89.95	89.60	10	2,384	0.42%
2022/09/07	3	80.13	1	80.30	80.30	2	2,370	0.08%
2022/09/06	2	80.95	1	83.00	80.70	1	2,376	0.04%
2022/09/05	7	86.94	6	83.60	83.60	1	2,371	0.04%
2022/09/02	9	87.03	10	87.40	87.40	-1	2,367	-0.04%
2022/09/01	3	89.47	1	90.20	88.00	2	2,362	0.08%
2022/08/30	2	88.60	1	88.30	89.30	1	2,390	0.04%
2022/08/29	1	87.60	0	0.00	87.40	1	2,394	0.04%
2022/08/26	1	92.40	0	0.00	89.70	1	2,388	0.04%
2022/08/25	7	91.74	7	90.76	90.60	0	2,380	0.00%
2022/08/24	1	90.00	1	91.30	89.20	0	2,369	0.00%
2022/08/23	1	91.40	0	92.10	92.10	1	2,370	0.04%
2022/08/22	0	0.00	4	93.53	93.00	-4	2,363	-0.17%
2022/08/19	3	91.97	4	92.05	91.40	-1	2,275	-0.04%
2022/08/18	1	85.20	3	87.33	87.40	-2	2,164	-0.09%
2022/08/16	4	86.78	2	86.20	85.90	2	2,170	0.09%
2022/08/15	4	86.68	2	86.00	86.50	2	2,193	0.09%
2022/08/11	0	0.00	3	84.67	83.60	-3	2,261	-0.13%
2022/08/09	5	81.96	0	0.00	82.60	5	2,366	0.21%
2022/08/05	1	80.70	1	80.20	80.70	0	2,519	0.00%
2022/07/29	1	82.80	6	83.80	84.00	-5	2,740	-0.18%
2022/07/28	0	0.00	4	81.80	81.40	-4	2,747	-0.15%
2022/07/26	3	84.73	3	82.30	81.40	0	2,754	0.00%
2022/07/22	6	83.98	1	84.70	83.30	5	2,765	0.18%
2022/07/20	1	83.50	0	0.00	83.40	1	2,798	0.04%
2022/07/15	25	79.56	25	81.60	80.80	0	2,787	0.00%
2022/07/14	3	79.30	0	0.00	79.90	3	2,744	0.11%
2022/07/07	2	74.80	2	75.40	76.90	0	2,740	0.00%
2022/07/06	2	75.95	3	74.30	73.70	-1	2,758	-0.04%
2022/07/05	9	78.13	3	78.07	78.60	6	2,813	0.21%
2022/07/04	1	78.40	6	78.92	78.70	-5	2,789	-0.18%
2022/07/01	4	82.63	4	78.60	78.40	0	2,792	0.00%
2022/06/29	0	0.00	1	90.30	90.40	-1	2,793	-0.04%
2022/06/27	1	94.40	0.1	92.90	94.30	0.9	2,942	0.03%
2022/06/23	0.1	89.50	0	0.00	90.00	0.1	3,085	0.00%
2022/06/22	1	90.51	1	91.00	90.90	0	3,486	0.00%
2022/06/21	1	89.50	1	90.80	93.50	0	3,596	0.00%
2022/06/20	2	93.90	2	90.50	88.20	0	3,649	0.00%
2022/06/17	1	95.10	0.8	93.90	94.70	0.2	3,686	0.01%
2022/06/15	0	0.00	1	102.00	100.50	-1	4,103	-0.02%
2022/06/14	5	103.50	0	0.00	103.50	5	4,666	0.11%
2022/06/13	0	0.00	1	101.50	103.00	-1	5,179	-0.02%
2022/06/10	1	104.50	1	104.00	104.50	0	5,689	0.00%
2022/06/09	1	107.00	0	0.00	107.00	1	5,839	0.02%
2022/06/08	0	0.00	3	106.33	106.00	-3	6,001	-0.05%
2022/06/06	1	103.50	2	103.75	102.50	-1	6,039	-0.02%
2022/05/31	6	105.08	0	0.00	104.00	6	6,049	0.10%
2022/05/30	1	102.00	2	103.00	103.50	-1	6,035	-0.02%
2022/05/27	0	0.00	11	100.00	99.90	-11	6,018	-0.18%
2022/05/26	1	101.00	0	0.00	98.90	1	6,030	0.02%
2022/05/25	4	99.85	4.1	100.36	100.50	-0.1	6,052	0.00%
2022/05/24	0.1	97.80	0	0.00	97.30	0.1	6,064	0.00%
2022/05/23	0	0.00	0.1	101.50	99.40	-0.1	6,059	0.00%
2022/05/20	17	98.89	17	99.15	99.40	0	6,054	0.00%
2022/05/19	0	0.00	6	99.41	100.50	-6	6,052	-0.10%
2022/05/17	1	98.30	1	96.50	99.10	0	5,948	0.00%
2022/05/16	0.1	97.00	1	98.90	96.10	-0.9	5,933	-0.02%
2022/05/13	1	94.80	2	96.75	96.30	-1	5,885	-0.02%
2022/05/12	3	95.69	2	96.65	92.20	1	5,845	0.02%
2022/05/11	2	96.00	3	95.60	96.00	-1	5,884	-0.02%
2022/05/10	1	93.40	1	92.60	93.60	0	5,851	0.00%
2022/05/09	1	89.30	0	0.00	88.10	1	5,823	0.02%
2022/05/06	1.1	92.49	0	0.00	92.80	1.1	5,852	0.02%
2022/05/05	1	96.90	0	0.00	95.90	1	5,881	0.02%
2022/05/04	0	93.80	0	0.00	93.10	0	5,873	0.00%
2022/05/03	1	92.60	0	0.00	93.40	1	5,882	0.02%
2022/04/29	0	0.00	1	94.40	92.20	-1	5,928	-0.02%
2022/04/28	4	92.03	6	91.50	92.20	-2	5,947	-0.03%
2022/04/27	5	89.92	5	90.88	92.10	0	5,941	0.00%
2022/04/26	1	95.50	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1	96.70	0	0.00	95.50	1	5,911	0.02%
2022/04/22	12	101.96	1	101.50	101.00	11	5,907	0.19%
2022/04/21	1	106.50	1	107.00	106.50	0	5,936	0.00%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	7	108.14	0	0.00	106.50	7	6,020	0.12%
2022/04/15	1	107.50	0	0.00	105.50	1	6,120	0.02%
2022/04/11	7	110.43	4	109.00	106.00	3	6,312	0.05%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/06	0	0.00	2	112.50	112.00	-2	6,349	-0.03%
2022/04/01	1	114.00	1	115.00	116.00	0	6,389	0.00%
2022/03/31	2	117.75	0	0.00	117.50	2	6,384	0.03%
2022/03/30	3	120.67	45	120.89	120.50	-42	6,377	-0.66%
2022/03/29	3	119.50	1	120.00	118.50	2	6,436	0.03%
2022/03/28	43	120.50	48	117.41	120.50	-5	6,405	-0.08%
2022/03/25	52	126.81	6	126.08	119.50	46	6,349	0.72%
2022/03/24	5	122.60	2	121.75	125.50	3	5,990	0.05%
2022/03/23	0	0.00	2	123.75	122.00	-2	6,054	-0.03%
2022/03/22	1	123.00	3	123.00	123.50	-2	6,362	-0.03%
2022/03/21	3	123.83	4	124.00	124.50	-1	6,365	-0.02%
2022/03/18	13	122.65	11	122.91	125.00	2	6,294	0.03%
2022/03/17	19	122.74	13	120.73	123.00	6	6,183	0.10%
2022/03/16	23	115.91	59	117.19	115.00	-36	5,906	-0.61%
2022/03/15	82	112.34	49	113.11	114.00	33	5,459	0.60%
2022/03/14	5	108.80	3	108.83	109.00	2	4,994	0.04%
2022/03/11	3	108.00	1	104.50	104.50	2	4,864	0.04%
2022/03/10	0	0.00	1	108.50	110.00	-1	4,718	-0.02%
2022/03/08	0	0.00	1	98.80	98.40	-1	4,766	-0.02%
2022/03/07	1	100.00	0	0.00	101.00	1	4,775	0.02%
2022/03/03	1	110.50	0	0.00	108.50	1	5,013	0.02%
2022/03/02	2	109.50	0	0.00	109.00	2	5,048	0.04%
2022/02/25	0	0.00	0.3	105.00	106.50	-0.3	5,221	-0.01%
2022/02/24	1.3	101.62	18	100.81	100.00	-16.7	5,761	-0.29%
2022/02/23	1	106.00	0	0.00	106.50	1	6,668	0.01%
2022/02/21	0	0.00	1	108.50	110.50	-1	8,313	-0.01%
2022/02/18	2	112.00	0	0.00	111.50	2	9,087	0.02%
2022/02/17	0	0.00	0.1	113.50	112.50	-0.1	9,524	0.00%
2022/02/16	3	114.00	1	113.50	113.00	2	9,759	0.02%
2022/02/15	18	112.39	1	115.50	112.00	17	9,835	0.17%
2022/02/14	2.1	113.05	1	112.00	112.00	1.1	9,922	0.01%
2022/02/11	4.1	118.94	2	120.25	118.00	2.1	9,939	0.02%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	3	112.50	3	112.50	112.50	0	10,253	0.00%
2022/02/07	0	0.00	2	107.75	112.00	-2	10,339	-0.02%
2022/01/25	2	115.50	1	112.50	111.00	1	11,292	0.01%
2022/01/24	0	0.00	13	114.62	115.50	-13	11,581	-0.11%
2022/01/21	0	0.00	2	114.50	113.50	-2	11,898	-0.02%
2022/01/20	7	118.21	6	118.92	118.50	1	11,940	0.01%
2022/01/17	0	0.00	1	122.00	123.00	-1	12,488	-0.01%
2022/01/13	1	118.50	0	0.00	120.00	1	12,797	0.01%
2022/01/12	1	125.00	1	123.50	122.50	0	12,857	0.00%
2022/01/11	2	121.50	3	125.50	122.00	-1	13,014	-0.01%
2022/01/10	0	0.00	8	129.06	129.50	-8	13,107	-0.06%
2022/01/07	1	123.00	1	124.00	125.00	0	13,160	0.00%
2022/01/05	1	131.50	4	132.13	130.00	-3	13,149	-0.02%
2021/12/30	2	135.50	0	0.00	133.50	2	13,204	0.02%
2021/12/29	4	136.25	3	136.33	136.00	1	13,255	0.01%
2021/12/28	0	0.00	1	136.00	135.00	-1	13,264	-0.01%
2021/12/27	6	136.17	4	135.63	136.50	2	13,275	0.02%
2021/12/24	10	135.50	11	133.64	132.50	-1	13,296	-0.01%
2021/12/23	7	136.00	19	135.42	134.00	-12	13,322	-0.09%
2021/12/22	5	134.00	1	132.50	131.00	4	13,277	0.03%
2021/12/21	1	132.00	6	133.00	132.50	-5	13,353	-0.04%
2021/12/20	3	131.00	2	133.25	132.50	1	13,692	0.01%
2021/12/17	31	131.73	3	131.50	132.00	28	13,819	0.20%
2021/12/16	18	141.31	15	143.87	141.00	3	14,213	0.02%
2021/12/15	3	136.50	1	136.50	136.50	2	13,899	0.01%
2021/12/14	3	134.33	22	135.95	133.00	-19	13,906	-0.14%
2021/12/13	2	135.75	63	133.81	136.00	-61	13,784	-0.44%
2021/12/10	14	137.93	4	138.00	137.00	10	13,669	0.07%
2021/12/09	57	143.25	1	143.00	142.50	56	13,430	0.42%
2021/12/08	3	150.33	0	0.00	150.50	3	13,402	0.02%
2021/12/06	0	0.00	5	151.50	150.00	-5	13,556	-0.04%
2021/12/03	0	0.00	21	152.40	153.00	-21	13,616	-0.15%
2021/12/02	1	150.00	5	149.80	148.00	-4	13,592	-0.03%
2021/12/01	2	144.75	0	0.00	148.50	2	13,609	0.01%
2021/11/30	5	147.80	10	151.14	146.00	-5	13,653	-0.04%
2021/11/29	2	148.25	4.1	147.74	148.50	-2.1	13,839	-0.01%
2021/11/26	6	138.25	6	140.50	140.00	0	13,757	0.00%
2021/11/25	5	141.50	4	142.25	146.00	1	13,765	0.01%
2021/11/24	2	138.00	4.3	139.26	145.50	-2.3	13,763	-0.02%
2021/11/23	63	143.59	12	140.13	135.50	51	13,751	0.37%
2021/11/22	223	145.98	24	147.04	149.00	199	13,594	1.46%	大買/鉅額交易
2021/11/19	11	132.82	31	138.32	143.00	-20	12,777	-0.16%
2021/11/18	165	129.14	164	130.40	130.00	1	12,539	0.01%	大買/大賣/
2021/11/17	22	120.73	401	120.53	127.50	-379	11,358	-3.34%	大賣/鉅額交易
2021/11/16	21	112.19	5	114.50	116.00	16	10,703	0.15%
2021/11/15	8	103.75	11	102.36	105.50	-3	10,283	-0.03%
2021/11/12	4	98.65	8.1	99.86	98.00	-4.1	10,110	-0.04%
2021/11/11	3	99.17	29	98.89	98.00	-26	10,074	-0.26%
2021/11/10	11	95.53	11	97.15	97.00	0	10,002	0.00%
2021/11/09	13	97.97	2	96.90	96.20	11	9,974	0.11%
2021/11/08	18	97.70	11	98.17	96.60	7	9,905	0.07%
2021/11/05	15	102.97	13	103.77	101.50	2	9,816	0.02%
2021/11/04	10	103.30	9	102.50	102.00	1	9,625	0.01%
2021/11/03	21.2	104.71	9	106.44	103.50	12.2	9,584	0.13%
2021/11/02	14.2	108.27	5	105.90	107.00	9.2	9,378	0.10%
2021/11/01	4	102.18	4	101.38	104.50	0	8,770	0.00%
2021/10/29	22	96.64	26	96.21	95.30	-4	8,593	-0.05%
2021/10/28	7	94.83	1	94.60	94.70	6	8,313	0.07%
2021/10/27	7	94.01	10	94.43	94.30	-3	8,304	-0.04%
2021/10/26	13	95.52	20	95.66	92.90	-7	8,334	-0.08%
2021/10/25	11	94.62	10	94.85	94.70	1	8,093	0.01%
2021/10/22	19	94.95	22	95.17	96.30	-3	8,230	-0.04%
2021/10/21	20	95.71	18	95.32	93.00	2	8,367	0.02%
2021/10/20	2	94.15	4	94.73	94.50	-2	8,523	-0.02%
2021/10/19	21	92.24	26	92.97	93.20	-5	8,626	-0.06%
2021/10/18	0	0.00	2	91.55	92.00	-2	8,907	-0.02%
2021/10/15	2	87.15	2	87.55	87.40	0	9,479	0.00%
2021/10/14	0	0.00	2	84.30	85.00	-2	10,159	-0.02%
2021/10/13	0	0.00	1	83.60	84.20	-1	10,360	-0.01%
2021/10/12	2	86.60	3	86.50	87.50	-1	10,411	-0.01%
2021/10/08	11	86.64	16	87.00	86.50	-5	10,592	-0.05%
2021/10/07	1	85.20	0	0.00	85.60	1	10,742	0.01%
2021/10/06	3	81.43	1	83.00	80.50	2	10,925	0.02%
2021/10/05	35	80.93	38	80.44	81.60	-3	11,096	-0.03%
2021/10/04	0	0.00	3	83.47	78.80	-3	11,067	-0.03%
2021/10/01	7	85.33	0	0.00	82.50	7	11,064	0.06%
2021/09/30	2	87.90	4	88.35	88.80	-2	11,233	-0.02%
2021/09/29	9	88.98	10	88.03	87.00	-1	11,390	-0.01%
2021/09/28	15	92.59	5	92.40	92.80	10	11,362	0.09%
2021/09/27	9	95.20	10	95.76	93.10	-1	11,275	-0.01%
2021/09/24	22	93.95	19	93.04	92.50	3	10,931	0.03%
2021/09/23	36	94.63	19	94.76	92.80	17	10,775	0.16%
2021/09/22	4	90.78	5	89.44	90.20	-1	10,249	-0.01%
2021/09/17	3	89.30	0	0.00	89.90	3	10,192	0.03%
2021/09/16	0	0.00	1	86.40	86.20	-1	10,137	-0.01%
2021/09/15	2	86.20	3	84.67	84.90	-1	10,159	-0.01%
2021/09/14	2	87.70	2	88.00	87.70	0	10,194	0.00%
2021/09/13	5	87.50	4	87.20	87.50	1	10,197	0.01%
2021/09/10	5	88.20	5	88.04	88.50	0	10,248	0.00%
2021/09/09	5	85.90	6	85.95	86.40	-1	10,371	-0.01%
2021/09/08	8	84.04	7	83.07	82.70	1	10,309	0.01%
2021/09/07	4	86.15	4	86.80	86.70	0	10,348	0.00%
2021/09/06	5	90.12	3	90.87	88.20	2	10,532	0.02%
2021/09/03	4	91.15	5	89.60	90.80	-1	10,487	-0.01%
2021/09/02	3	94.03	4	93.55	90.40	-1	10,452	-0.01%
2021/09/01	3	90.40	3	90.50	91.50	0	10,169	0.00%
2021/08/31	2	89.90	0	0.00	90.00	2	10,126	0.02%
2021/08/30	1	90.40	4	88.80	89.80	-3	10,060	-0.03%
2021/08/27	7	89.77	6	89.40	88.10	1	10,018	0.01%
2021/08/26	20	91.55	16	89.31	90.40	4	9,987	0.04%
2021/08/25	6	87.45	6	87.90	92.00	0	9,599	0.00%
2021/08/24	2	83.85	1	83.80	83.70	1	9,484	0.01%
2021/08/23	4	84.08	3	84.57	83.70	1	9,416	0.01%
2021/08/20	1	81.30	1	80.80	80.60	0	9,279	0.00%
2021/08/19	2	80.10	0	0.00	78.10	2	9,155	0.02%
2021/08/18	0	0.00	1	77.30	81.50	-1	9,166	-0.01%
2021/08/17	0	0.00	1	78.50	76.90	-1	9,205	-0.01%
2021/08/11	1	82.70	0	0.00	82.80	1	9,120	0.01%
2021/08/10	1	86.60	3	86.93	86.00	-2	9,082	-0.02%
2021/08/09	1	86.00	13	86.39	86.40	-12	9,063	-0.13%
2021/08/06	2	91.85	1	88.40	88.20	1	8,992	0.01%
2021/08/05	3	92.77	1.1	92.46	93.70	1.9	8,885	0.02%
2021/08/04	3	94.07	1	95.00	92.20	2	8,890	0.02%
2021/08/03	1	92.20	1	93.00	91.80	0	8,790	0.00%
2021/07/30	1	94.30	1	95.00	91.10	0	8,671	0.00%
2021/07/29	0.1	92.26	0	0.00	94.10	0.1	8,570	0.00%
2021/07/27	22	102.82	10	103.05	98.60	12	8,277	0.15%
2021/07/26	2	103.78	4	105.13	105.00	-2	8,030	-0.02%
2021/07/23	11	98.17	11	96.49	97.80	0	7,672	0.00%
2021/07/22	21	100.92	22	101.01	101.00	-1	7,498	-0.01%
2021/07/21	33	97.37	39	97.74	100.50	-6	7,086	-0.08%
2021/07/20	25	93.61	224	92.66	91.50	-199	6,461	-3.08%	大賣/鉅額交易
2021/07/19	207	90.86	5.1	88.78	91.00	201.9	5,924	3.41%	大買/鉅額交易
2021/07/15	5	82.48	0	0.00	84.50	5	6,380	0.08%
2021/07/14	5	85.18	9.1	84.43	85.70	-4.1	6,458	-0.06%
2021/07/13	23	84.54	25	80.94	80.50	-2	6,213	-0.03%
2021/07/12	3	84.27	2	81.25	82.50	1	5,940	0.02%
2021/07/09	0	0.00	3	78.90	78.50	-3	5,701	-0.05%
2021/07/08	3	78.43	0	0.00	77.70	3	5,690	0.05%
2021/07/07	2	79.45	15	79.18	79.30	-13	5,696	-0.23%
2021/07/06	3.2	77.09	9	78.19	77.70	-5.8	5,513	-0.11%
2021/07/05	0	0.00	1	73.80	74.90	-1	5,407	-0.02%
2021/06/30	0	0.00	3	72.27	72.00	-3	5,975	-0.05%
2021/06/29	0	0.00	1	73.50	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	5	72.60	72.80	-5	5,898	-0.08%
2021/06/25	1	73.40	1	73.10	72.70	0	5,915	0.00%
2021/06/24	0	0.00	3	73.70	73.30	-3	5,910	-0.05%
2021/06/23	3	73.47	0	0.00	73.70	3	5,868	0.05%
2021/06/22	0	0.00	1	72.90	71.60	-1	5,799	-0.02%
2021/06/21	4	72.55	4	72.20	72.00	0	5,770	0.00%
2021/06/18	10	76.61	14	76.46	75.20	-4	5,731	-0.07%
2021/06/17	1	71.80	1	72.20	72.70	0	5,617	0.00%
2021/06/16	16	72.33	4	73.03	71.30	12	5,565	0.22%
2021/06/15	9	70.00	6	70.57	72.90	3	5,439	0.06%
2021/06/11	1	68.10	1	68.00	67.70	0	5,204	0.00%
2021/06/10	2	67.30	3	68.50	67.20	-1	5,203	-0.02%
2021/06/09	2	66.60	2	67.50	66.70	0	5,152	0.00%
2021/06/08	2	66.60	2	67.10	66.50	0	5,133	0.00%
2021/06/04	3	67.13	1	67.80	66.50	2	5,091	0.04%
2021/06/03	4	68.80	5	68.72	68.10	-1	5,064	-0.02%
2021/06/02	1	68.10	1.1	67.63	66.80	-0.1	4,966	0.00%
2021/06/01	2.1	67.67	0	0.00	68.40	2.1	4,934	0.04%
2021/05/31	0	0.00	2	68.00	66.90	-2	4,915	-0.04%
2021/05/28	0	0.00	6	67.35	66.90	-6	4,890	-0.12%
2021/05/27	3	66.03	1	67.20	66.60	2	4,853	0.04%
2021/05/26	1	64.70	16	66.18	66.00	-15	4,831	-0.31%
2021/05/25	1	66.50	0	0.00	66.30	1	4,791	0.02%
2021/05/20	2	61.35	0	0.00	61.80	2	4,827	0.04%
2021/05/19	2	61.00	0	0.00	61.80	2	4,823	0.04%
2021/05/18	3	57.03	3	59.40	60.10	0	4,801	0.00%
2021/05/14	7	61.34	0	0.00	60.70	7	4,754	0.15%
2021/05/13	4	59.60	4	60.53	60.10	0	4,732	0.00%
2021/05/12	5	61.80	3	60.20	60.00	2	4,707	0.04%
2021/05/11	3	67.50	4	66.60	65.30	-1	4,657	-0.02%
2021/05/10	2	70.15	1	69.80	69.70	1	4,645	0.02%
2021/05/07	0	0.00	1	70.80	71.90	-1	4,657	-0.02%
2021/05/06	2	69.45	1	69.10	68.60	1	4,665	0.02%
2021/05/05	5	71.52	2	70.20	68.50	3	4,689	0.06%
2021/05/04	2	73.30	2	72.00	71.90	0	4,678	0.00%
2021/05/03	4	75.85	6	75.47	74.40	-2	4,637	-0.04%
2021/04/29	3	79.50	6	78.87	78.50	-3	4,632	-0.06%
2021/04/27	7	79.79	3	79.67	79.80	4	4,711	0.08%
2021/04/26	6	82.25	14	82.46	82.20	-8	4,781	-0.17%
2021/04/23	9	82.52	6	83.43	82.50	3	4,805	0.06%
2021/04/22	8	82.45	7	82.40	78.50	1	4,807	0.02%
2021/04/21	79	85.33	66	86.14	84.00	13	5,265	0.25%
2021/04/20	6	81.25	19.5	81.87	82.80	-13.5	4,952	-0.27%
2021/04/19	2	73.60	0	0.00	75.30	2	4,723	0.04%
2021/04/16	0	0.00	0.5	74.21	73.90	-0.5	4,777	-0.01%
2021/04/15	2	74.85	0	0.00	74.40	2	4,790	0.04%
2021/04/14	2	74.05	11	75.05	74.10	-9	4,808	-0.19%
2021/04/13	19	78.62	6	75.70	76.00	13	4,802	0.27%
2021/04/12	3	75.63	14	76.84	75.40	-11	4,769	-0.23%
2021/04/09	2	78.15	3	78.20	78.00	-1	4,752	-0.02%
2021/04/08	15	80.01	11	80.58	80.00	4	4,656	0.09%
2021/04/07	7	77.57	8	77.20	77.30	-1	4,438	-0.02%
2021/04/06	11	74.60	29	72.92	77.60	-18	4,318	-0.42%
2021/04/01	3	72.30	1	71.30	71.20	2	4,117	0.05%
2021/03/31	16	72.08	2	71.41	71.10	14	4,134	0.34%
2021/03/30	22	72.46	5	72.06	72.40	17	4,161	0.41%
2021/03/29	3	71.93	3	71.47	71.40	0	4,201	0.00%
2021/03/26	1	70.70	0	0.00	70.40	1	4,233	0.02%
2021/03/25	0	0.00	4	70.30	70.30	-4	4,248	-0.09%
2021/03/24	4	71.05	0	0.00	70.90	4	4,266	0.09%
2021/03/23	1	70.30	0	0.00	71.00	1	4,278	0.02%
2021/03/22	4	71.85	5	71.78	72.00	-1	4,235	-0.02%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/17	1	69.50	0	0.00	68.90	1	4,339	0.02%
2021/03/16	1	71.50	2	70.85	70.00	-1	4,629	-0.02%
2021/03/15	1	70.30	0	0.00	70.00	1	4,990	0.02%
2021/03/12	1	70.00	2	70.10	70.00	-1	5,031	-0.02%
2021/03/02	0	0.00	2	69.45	69.00	-2	5,627	-0.04%
2021/02/24	0	0.00	2	71.60	71.50	-2	5,746	-0.03%
2021/02/23	3	73.13	3	72.30	72.50	0	5,822	0.00%
2021/02/22	5	74.12	2	74.20	73.90	3	5,782	0.05%
2021/02/19	2	70.55	4	71.05	71.40	-2	5,670	-0.04%
2021/02/18	1	69.90	2	70.65	70.30	-1	5,686	-0.02%
2021/02/04	0	0.00	1	66.70	67.10	-1	5,659	-0.02%
2021/01/29	1	69.40	1	70.00	67.40	0	5,620	0.00%
2021/01/27	1	70.90	2	71.20	71.60	-1	5,570	-0.02%
2021/01/26	0	0.00	0.2	69.70	69.40	-0.2	5,527	0.00%
2021/01/25	2	70.35	0	0.00	70.50	2	5,501	0.04%
2021/01/21	7	72.51	2	70.90	71.30	5	5,449	0.09%
2021/01/20	6	73.15	1	72.30	72.70	5	5,396	0.09%
2021/01/19	2	77.30	3	80.30	76.70	-1	5,306	-0.02%
2021/01/18	3	78.20	4	78.68	79.20	-1	5,183	-0.02%
2021/01/15	13	80.11	12	79.69	77.70	1	5,047	0.02%
2021/01/14	55.2	79.56	44	79.38	79.10	11.2	4,829	0.23%
2021/01/13	1	73.30	1	77.40	77.60	0	4,145	0.00%
2021/01/12	1	70.60	2	71.80	70.60	-1	3,834	-0.03%
2021/01/11	1	71.00	1	71.30	72.10	0	3,737	0.00%
2021/01/06	1	71.00	1	71.10	69.10	0	3,722	0.00%
2021/01/04	5	72.38	6	72.58	72.60	-1	3,705	-0.03%
2020/12/31	0	0.00	1	71.30	71.10	-1	3,665	-0.03%
2020/12/29	1	72.90	2	73.95	72.70	-1	3,628	-0.03%
2020/12/28	3	73.47	4	73.15	72.80	-1	3,554	-0.03%
2020/12/25	2	72.15	0	0.00	72.30	2	3,491	0.06%
2020/12/24	4	72.30	4	71.20	71.50	0	3,502	0.00%
2020/12/23	3	71.30	1	72.30	71.70	2	3,515	0.06%
2020/12/22	2	71.95	3	70.67	69.00	-1	3,498	-0.03%
2020/12/18	0	0.00	22	70.36	70.90	-22	3,502	-0.63%
2020/12/17	1	70.00	0	0.00	70.10	1	3,506	0.03%
2020/12/15	2	72.00	0	0.00	70.80	2	3,520	0.06%
2020/12/14	2	73.50	1	72.80	73.70	1	3,552	0.03%
2020/12/11	7	73.63	10	73.85	72.50	-3	3,578	-0.08%
2020/12/10	9	74.42	8	75.61	75.00	1	3,479	0.03%
2020/12/09	9	73.58	12	74.68	74.70	-3	3,188	-0.09%
2020/12/08	1	68.00	1	69.20	69.00	0	2,814	0.00%
2020/12/07	4	68.18	4	68.40	68.00	0	2,787	0.00%
2020/12/04	0	0.00	8	67.73	67.60	-8	2,766	-0.29%
2020/12/03	16	69.21	14	68.73	68.00	2	2,749	0.07%
2020/12/01	4	67.53	2	67.00	67.00	2	2,705	0.07%
2020/11/30	2	67.90	3	68.07	67.10	-1	2,687	-0.04%
2020/11/26	1	64.10	0	0.00	65.60	1	2,578	0.04%
2020/11/24	1	66.00	0	0.00	65.70	1	2,682	0.04%
2020/11/23	2	64.50	0	0.00	64.70	2	2,693	0.07%
2020/11/20	5	64.44	1	64.40	64.40	4	2,731	0.15%
2020/11/18	0	0.00	1	62.00	61.80	-1	2,782	-0.04%
2020/11/17	0	0.00	1	62.40	62.00	-1	3,084	-0.03%
2020/11/16	5	61.90	0	0.00	61.90	5	3,287	0.15%
2020/11/11	1	60.90	0	0.00	61.00	1	4,060	0.02%
2020/11/06	1	60.90	0	0.00	60.60	1	4,150	0.02%
2020/10/29	1	61.30	0	0.00	61.20	1	4,725	0.02%
2020/10/28	0	0.00	2	60.50	60.30	-2	4,808	-0.04%
2020/10/15	1	65.90	0	0.00	66.30	1	5,756	0.02%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	0	0.00	1	63.70	64.00	-1	5,762	-0.02%
2020/10/12	1	65.10	3	65.60	64.90	-2	5,786	-0.03%
2020/10/08	1	67.20	0	0.00	66.70	1	5,820	0.02%
2020/10/07	2	67.70	1	67.40	67.40	1	5,892	0.02%
2020/10/06	1	66.90	2	67.40	66.50	-1	6,016	-0.02%
2020/09/29	4	66.30	0	0.00	66.80	4	6,221	0.06%
2020/09/28	2	64.65	2	64.25	64.70	0	6,299	0.00%
2020/09/25	0	0.00	6	65.90	65.00	-6	6,398	-0.09%
2020/09/24	1	67.60	0	0.00	67.60	1	6,612	0.02%
2020/09/23	1	70.30	0	0.00	69.60	1	6,584	0.02%
2020/09/22	0	0.00	3	70.90	70.30	-3	6,623	-0.05%
2020/09/21	0	0.00	1	69.70	69.70	-1	6,606	-0.02%
2020/09/17	17	72.64	17	71.70	72.70	0	6,610	0.00%
2020/09/16	0	0.00	3	71.47	70.90	-3	6,574	-0.05%
2020/09/15	9	70.23	9	70.87	70.20	0	6,578	0.00%
2020/09/10	2	69.50	0	0.00	68.60	2	6,866	0.03%
2020/09/08	2	69.10	0	0.00	68.90	2	7,054	0.03%
2020/09/07	1	71.80	1	73.00	69.20	0	7,134	0.00%
2020/09/04	13	68.00	12	69.49	70.30	1	7,125	0.01%
2020/09/03	1	69.40	0	0.00	69.40	1	7,190	0.01%
2020/08/31	0	0.00	1	70.00	69.20	-1	7,431	-0.01%
2020/08/28	11	71.28	11	72.38	70.00	0	7,943	0.00%
2020/08/27	11	71.90	12	72.28	71.80	-1	7,937	-0.01%
2020/08/26	2	71.15	10	70.00	71.30	-8	7,961	-0.10%
2020/08/21	30	67.42	24	67.74	69.70	6	8,266	0.07%
2020/08/20	15	70.50	13	70.72	68.80	2	8,231	0.02%
2020/08/19	12	74.38	24	74.52	76.40	-12	8,499	-0.14%
2020/08/18	4	72.73	0	0.00	72.60	4	8,464	0.05%
2020/08/13	3	68.10	0	0.00	67.70	3	8,946	0.03%
2020/08/12	8	68.40	10	68.21	68.10	-2	9,075	-0.02%
2020/08/11	16	69.06	25	70.31	68.60	-9	9,274	-0.10%
2020/08/10	5	71.30	2	69.60	69.80	3	9,375	0.03%
2020/08/07	1	71.00	2	71.00	70.60	-1	9,557	-0.01%
2020/08/06	4	71.55	6	71.00	70.50	-2	9,961	-0.02%
2020/08/05	2	71.20	7	71.19	70.90	-5	10,009	-0.05%
2020/08/04	8	74.71	2	74.00	72.50	6	10,068	0.06%
2020/08/03	3	73.00	2	73.55	73.90	1	9,941	0.01%
2020/07/31	2	72.40	0	0.00	71.60	2	9,897	0.02%
2020/07/30	4	71.53	0	0.00	71.80	4	9,892	0.04%
2020/07/28	1	70.20	11	68.60	68.90	-10	9,883	-0.10%
2020/07/24	23	69.81	37	70.21	69.40	-14	9,833	-0.14%
2020/07/23	11	72.65	13	72.26	72.10	-2	9,794	-0.02%
2020/07/22	37	73.71	11	74.10	72.20	26	9,635	0.27%
2020/07/21	12	71.45	1	71.90	71.90	11	9,399	0.12%
2020/07/20	4	67.55	3	66.63	67.90	1	9,275	0.01%
2020/07/17	0	0.00	5	68.30	67.60	-5	9,294	-0.05%
2020/07/14	10	71.70	12	70.11	70.20	-2	9,360	-0.02%
2020/07/13	9	72.13	7	71.54	71.10	2	9,417	0.02%
2020/07/09	0	0.00	1	72.20	72.20	-1	9,451	-0.01%
2020/07/08	2	70.85	3	71.67	71.40	-1	9,409	-0.01%
2020/07/07	4	71.10	0	0.00	69.40	4	9,378	0.04%
2020/07/06	12	74.24	5	73.70	74.00	7	9,319	0.08%
2020/07/03	0	0.00	2	73.05	73.50	-2	9,301	-0.02%
2020/07/02	2	69.20	0	0.00	69.30	2	9,087	0.02%
2020/06/29	1	66.50	0	0.00	66.40	1	9,170	0.01%
2020/06/23	1	67.80	2	68.05	68.10	-1	9,247	-0.01%
2020/06/22	1	67.50	3	68.30	67.20	-2	9,265	-0.02%
2020/06/19	2	70.10	4	72.13	69.50	-2	9,296	-0.02%
2020/06/18	2	68.00	2	66.95	68.30	0	9,153	0.00%
2020/06/17	1	67.20	1	67.40	67.40	0	9,210	0.00%
2020/06/16	1	68.50	0	0.00	68.60	1	9,343	0.01%
2020/06/11	4	72.98	4	69.88	70.00	0	10,020	0.00%
2020/06/10	1	71.60	1	73.50	71.60	0	10,045	0.00%
2020/06/08	3	76.50	3	75.70	75.30	0	10,336	0.00%
2020/06/04	2	76.50	0	0.00	74.90	2	10,688	0.02%
2020/06/02	1	70.90	0	0.00	70.80	1	10,227	0.01%
2020/06/01	1	70.70	2	70.80	70.30	-1	10,262	-0.01%
2020/05/29	0	0.00	1	69.50	69.50	-1	10,258	-0.01%
2020/05/28	0	0.00	14	68.97	68.30	-14	10,302	-0.14%
2020/05/27	0	0.00	2	70.80	70.90	-2	10,399	-0.02%
2020/05/26	12	70.39	12	70.63	68.60	0	10,187	0.00%
2020/05/25	7	69.97	13	69.21	71.00	-6	9,764	-0.06%
2020/05/22	11	64.68	18	64.14	64.60	-7	9,468	-0.07%
2020/05/21	10	63.79	15	63.63	64.00	-5	9,354	-0.05%
2020/05/20	12	60.80	6	60.92	61.40	6	9,196	0.07%
2020/05/19	5	57.88	3	58.87	57.50	2	8,876	0.02%
2020/05/18	7	58.09	18	57.53	57.00	-11	8,817	-0.12%
2020/05/15	14	57.06	6	56.90	59.00	8	8,657	0.09%
2020/05/14	11	56.38	17	56.41	56.20	-6	8,646	-0.07%
2020/05/13	4	57.05	2	57.90	57.90	2	8,419	0.02%
2020/05/12	1	52.60	0	0.00	52.70	1	8,003	0.01%
2020/05/11	3	53.80	0	0.00	53.70	3	7,951	0.04%
2020/05/08	3	52.90	3	53.03	52.20	0	7,818	0.00%
2020/05/06	2	51.20	14	51.62	50.50	-12	7,635	-0.16%
2020/05/05	1	51.60	3	51.60	51.60	-2	7,574	-0.03%
2020/05/04	3	50.83	5	50.72	50.70	-2	7,541	-0.03%
2020/04/30	1	52.10	1	52.10	51.80	0	7,521	0.00%
2020/04/29	1	50.40	3	50.97	50.30	-2	7,461	-0.03%
2020/04/28	12	51.14	2	51.00	50.50	10	7,456	0.13%
2020/04/27	1	50.20	2	49.95	50.20	-1	7,466	-0.01%
2020/04/24	2	49.08	2	48.85	49.00	0	7,437	0.00%
2020/04/23	3	49.40	0	0.00	49.45	3	7,422	0.04%
2020/04/22	0	0.00	3	48.85	49.35	-3	7,408	-0.04%
2020/04/21	4	50.45	1	49.85	49.05	3	7,432	0.04%
2020/04/20	2	51.00	0	0.00	51.00	2	7,380	0.03%
2020/04/17	2	53.00	4	52.10	51.50	-2	7,357	-0.03%
2020/04/16	0	0.00	1	53.30	52.80	-1	7,254	-0.01%
2020/04/15	0	0.00	2	53.15	52.90	-2	7,124	-0.03%
2020/04/14	2	51.20	0	0.00	50.90	2	6,927	0.03%
2020/04/13	2	51.20	3	50.20	50.20	-1	6,903	-0.01%
2020/04/10	8	51.01	1	50.90	50.80	7	6,877	0.10%
2020/04/09	1	51.20	1	51.20	51.00	0	6,942	0.00%
2020/04/08	0	0.00	3	51.57	52.20	-3	6,922	-0.04%
2020/04/07	2	50.05	6	49.92	49.75	-4	6,806	-0.06%
2020/03/31	5	48.96	4	48.79	48.80	1	6,707	0.01%
2020/03/30	1	48.30	5	48.30	49.20	-4	6,750	-0.06%
2020/03/26	0	0.00	5	47.65	48.15	-5	6,617	-0.08%
2020/03/25	3	48.77	4	48.18	47.70	-1	6,560	-0.02%
2020/03/24	4	46.10	1	45.55	45.80	3	6,468	0.05%
2020/03/23	4	44.11	7	44.76	43.35	-3	6,597	-0.05%
2020/03/20	27	49.22	21	48.86	47.65	6	6,546	0.09%
2020/03/19	17	48.92	25	48.50	45.85	-8	6,402	-0.12%
2020/03/18	20	52.09	10	51.73	50.90	10	6,097	0.16%
2020/03/17	14	51.19	16	51.67	52.00	-2	5,771	-0.03%
2020/03/16	10	50.31	9	51.09	49.50	1	5,472	0.02%
2020/03/13	5	48.65	4	48.99	51.90	1	5,321	0.02%
2020/03/12	12	52.13	14	52.42	51.00	-2	5,108	-0.04%
2020/03/11	6	54.78	9	54.72	54.20	-3	4,842	-0.06%
2020/03/10	8	52.98	8	53.41	55.60	0	4,604	0.00%
2020/03/09	1	52.40	1	52.80	50.60	0	4,417	0.00%
2020/03/06	2	54.45	2	54.70	53.50	0	4,321	0.00%
2020/03/05	1	56.30	1	56.60	55.60	0	4,246	0.00%
2020/03/04	1	55.90	3	54.50	55.90	-2	4,081	-0.05%
2020/03/03	5	54.84	0	0.00	54.10	5	3,938	0.13%
2020/03/02	0	0.00	8	54.70	54.80	-8	3,701	-0.22%
2020/02/26	1	53.70	1	53.30	52.30	0	3,371	0.00%
2020/02/21	1	52.90	1	53.20	52.90	0	3,194	0.00%
2020/02/20	1	51.90	1	52.10	51.90	0	3,013	0.00%
2020/02/18	4	51.25	5	51.68	51.00	-1	2,879	-0.03%
2020/02/14	2	48.95	2	48.85	48.70	0	2,629	0.00%
2020/02/13	3	48.32	0	0.00	47.95	3	2,615	0.11%
2020/02/11	0	0.00	1	46.75	46.50	-1	2,683	-0.04%
2020/02/06	0	0.00	5	46.20	46.25	-5	2,846	-0.18%
2020/02/05	1	46.25	0	0.00	45.30	1	2,874	0.03%
2020/02/04	5	44.95	0	0.00	45.25	5	2,921	0.17%
2020/02/03	1	42.80	1	43.00	44.00	0	3,018	0.00%
2020/01/31	2	46.73	0	0.00	46.90	2	3,056	0.07%
2020/01/30	2	47.00	3	46.87	46.75	-1	3,309	-0.03%
2020/01/20	1	52.10	0	0.00	51.90	1	3,464	0.03%
2020/01/17	1	52.70	0	0.00	52.30	1	3,659	0.03%
2020/01/16	7	53.20	0	0.00	52.70	7	3,956	0.18%
2020/01/15	0	0.00	1	53.20	53.00	-1	4,213	-0.02%
2020/01/14	6	52.23	4	52.53	52.40	2	4,296	0.05%
2020/01/13	1	52.10	2	52.15	52.60	-1	4,485	-0.02%
2020/01/09	1	51.30	0	0.00	50.50	1	4,607	0.02%
2020/01/03	2	53.55	3	53.97	53.10	-1	4,942	-0.02%
2020/01/02	2	54.50	3	54.27	54.50	-1	4,868	-0.02%
2019/12/31	0	0.00	2	53.40	52.80	-2	4,832	-0.04%
2019/12/27	3	54.47	1	54.40	54.20	2	4,815	0.04%
2019/12/26	0	0.00	3	54.00	53.70	-3	4,774	-0.06%
2019/12/25	3	53.40	2	53.60	53.90	1	4,763	0.02%
2019/12/24	1	52.10	1	52.40	52.10	0	4,668	0.00%
2019/12/20	1	53.10	1	53.80	53.00	0	4,704	0.00%
2019/12/19	1	53.40	0	0.00	53.10	1	4,745	0.02%
2019/12/18	0	0.00	2	55.10	54.50	-2	4,752	-0.04%
2019/12/17	12	52.88	1	51.70	53.40	11	4,549	0.24%
2019/12/16	0	0.00	1	52.10	52.30	-1	4,595	-0.02%
2019/12/13	1	51.90	0	0.00	50.50	1	4,598	0.02%
2019/12/12	2	52.80	3	51.40	51.40	-1	4,644	-0.02%
2019/12/10	2	52.20	0	0.00	52.50	2	4,604	0.04%
2019/12/06	21	50.75	0	0.00	51.40	21	4,629	0.45%
2019/12/05	2	51.25	22	51.15	51.10	-20	4,642	-0.43%
2019/12/04	1	50.70	0	0.00	50.80	1	4,852	0.02%
2019/11/21	3	49.07	3	49.50	49.45	0	5,866	0.00%
2019/11/20	1	49.00	6	49.18	49.05	-5	5,902	-0.08%
2019/11/19	1	50.00	0	0.00	50.00	1	6,000	0.02%
2019/11/15	0	0.00	1	51.00	50.70	-1	6,217	-0.02%
2019/11/13	1	50.40	0	0.00	50.30	1	6,429	0.02%
2019/11/11	0	0.00	1	49.85	49.60	-1	6,432	-0.02%
2019/11/06	1	56.00	1	56.00	55.50	0	6,354	0.00%
2019/10/30	3	56.90	3	57.27	56.80	0	6,268	0.00%
2019/10/29	48	57.87	54	58.17	57.50	-6	6,275	-0.10%
2019/10/28	6	59.18	4	59.68	60.10	2	6,167	0.03%
2019/10/25	6	57.98	6	59.00	58.20	0	6,169	0.00%
2019/10/24	7	56.61	8	57.35	58.50	-1	6,089	-0.02%
2019/10/23	0	0.00	2	54.75	55.00	-2	6,007	-0.03%
2019/10/22	15	53.71	12	53.17	53.60	3	6,029	0.05%
2019/10/21	2	53.60	0	0.00	53.60	2	5,906	0.03%
2019/10/18	0	0.00	1	52.00	51.60	-1	5,681	-0.02%
2019/10/16	7	50.35	0	0.00	50.00	7	5,555	0.13%
2019/10/15	2	51.30	4	51.20	51.10	-2	5,499	-0.04%
2019/10/07	1	49.70	1	49.25	49.55	0	5,192	0.00%
2019/10/03	10	49.65	10	49.51	49.60	0	5,185	0.00%
2019/09/26	2	49.45	0	0.00	48.75	2	5,155	0.04%
2019/09/24	0	0.00	1	51.30	50.80	-1	5,122	-0.02%
2019/09/19	0	0.00	10	50.80	50.70	-10	5,067	-0.20%
2019/09/11	3	49.00	0	0.00	48.85	3	5,056	0.06%
2019/09/09	1	50.20	0	0.00	50.10	1	5,230	0.02%
2019/09/06	14	52.37	7	50.89	51.00	7	5,201	0.13%
2019/09/05	2	51.20	11	50.55	50.80	-9	4,915	-0.18%
2019/09/04	2	50.45	1	50.30	50.70	1	4,896	0.02%
2019/09/03	0	0.00	2	50.40	49.80	-2	4,872	-0.04%
2019/09/02	1	50.20	1	50.50	50.70	0	4,830	0.00%
2019/08/30	13	50.55	4	50.55	49.05	9	4,748	0.19%
2019/08/29	4	50.63	4	50.08	49.75	0	4,536	0.00%
2019/08/28	12	50.23	18	50.98	51.20	-6	4,330	-0.14%
2019/08/27	12	46.93	7	46.75	46.60	5	3,927	0.13%
2019/08/26	6	46.53	10	46.58	46.10	-4	3,926	-0.10%
2019/08/23	1	48.40	1	48.65	48.55	0	3,888	0.00%
2019/08/22	8	48.66	9	49.06	48.70	-1	3,837	-0.03%
2019/08/21	17	47.92	8	47.74	48.20	9	3,744	0.24%
2019/08/20	10	46.46	2	46.28	45.85	8	3,565	0.22%
2019/08/19	2	46.60	2	47.18	46.50	0	3,525	0.00%
2019/08/16	10	43.75	12	44.06	46.00	-2	3,415	-0.06%
2019/08/12	3	43.55	3	43.50	44.35	0	3,316	0.00%
2019/08/07	0	0.00	1	46.20	44.05	-1	3,298	-0.03%
2019/08/06	5	44.37	4	44.75	45.60	1	3,292	0.03%
2019/08/05	1	46.45	1	46.30	45.55	0	3,274	0.00%
2019/08/01	0	0.00	2	49.15	48.85	-2	3,269	-0.06%
2019/07/31	4	49.39	1	50.20	49.90	3	3,241	0.09%
2019/07/30	0	0.00	6	48.42	48.80	-6	3,154	-0.19%
2019/07/29	4	51.45	2	51.70	51.00	2	3,016	0.07%
2019/07/26	2	48.48	2	47.98	49.50	0	2,828	0.00%
2019/07/25	9	47.87	10	47.48	47.75	-1	2,728	-0.04%
2019/07/24	9	46.42	5	46.92	47.30	4	2,551	0.16%
2019/07/23	3	42.70	1	42.70	43.00	2	2,356	0.08%
2019/07/22	2	42.10	1	42.50	42.00	1	2,373	0.04%
2019/07/19	1	42.05	2	42.23	41.90	-1	2,411	-0.04%
2019/07/18	0	0.00	1	42.30	41.80	-1	2,443	-0.04%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/16	0	0.00	1	44.60	44.30	-1	2,589	-0.04%
2019/07/12	1	43.90	0	0.00	43.90	1	2,731	0.04%
2019/07/11	1	44.40	2	44.10	44.10	-1	2,750	-0.04%
2019/07/10	1	43.50	1	43.30	43.15	0	2,746	0.00%
2019/07/09	0	0.00	1	43.95	43.00	-1	2,745	-0.04%
2019/07/03	0	0.00	2	45.95	45.25	-2	2,866	-0.07%
2019/06/27	2	46.80	3	47.13	46.65	-1	3,122	-0.03%
2019/06/26	2	46.85	2	47.18	46.65	0	3,135	0.00%
2019/06/21	1	45.55	1	46.00	45.15	0	3,120	0.00%
2019/06/18	1	44.05	2	45.13	43.90	-1	3,140	-0.03%
2019/06/17	1	43.50	0	0.00	45.40	1	3,036	0.03%
2019/06/14	1	41.50	0	0.00	41.30	1	3,015	0.03%
2019/06/13	1	41.20	1	41.40	41.60	0	3,053	0.00%
2019/06/12	5	42.20	11	41.81	41.45	-6	3,131	-0.19%
2019/06/11	3	41.80	1	42.05	42.05	2	3,266	0.06%
2019/05/30	2	40.95	0	0.00	41.10	2	3,905	0.05%
2019/05/22	1	41.85	0	0.00	41.55	1	4,688	0.02%
2019/05/16	1	44.60	9	44.28	42.85	-8	5,190	-0.15%
2019/05/14	0	0.00	1	42.00	42.60	-1	5,661	-0.02%
2019/05/13	0	0.00	7	41.50	41.75	-7	6,030	-0.12%
2019/05/09	0	0.00	1	43.50	43.35	-1	6,303	-0.02%
2019/05/08	0	0.00	4	45.90	45.70	-4	6,338	-0.06%
2019/05/07	0	0.00	5	46.26	46.25	-5	6,618	-0.08%
2019/05/06	4	46.59	0	0.00	45.95	4	6,893	0.06%
2019/05/03	1	47.60	0	0.00	48.05	1	6,914	0.01%
2019/05/02	0	0.00	8	46.98	47.35	-8	6,911	-0.12%
2019/04/29	15	49.90	26	47.94	46.80	-11	6,935	-0.16%
2019/04/26	10	52.10	10	52.50	52.00	0	6,877	0.00%
2019/04/23	1	53.00	0	0.00	53.60	1	6,866	0.01%
2019/04/22	15	55.10	12	55.82	54.40	3	6,906	0.04%
2019/04/19	5	53.50	2	53.30	54.10	3	6,807	0.04%
2019/04/18	14	54.23	10	53.50	52.90	4	6,819	0.06%
2019/04/17	10	52.80	0	0.00	52.80	10	6,807	0.15%
2019/04/12	0	0.00	7	51.34	51.10	-7	7,052	-0.10%
2019/04/11	0	0.00	8	52.90	51.80	-8	7,144	-0.11%
2019/04/10	2	53.30	4	53.38	53.20	-2	7,155	-0.03%
2019/04/09	3	54.50	1	56.20	53.90	2	7,198	0.03%
2019/04/08	4	55.55	2	55.50	55.30	2	7,265	0.03%
2019/04/03	6	54.10	0	0.00	53.90	6	7,248	0.08%
2019/04/01	25	52.26	14	52.71	52.20	11	7,341	0.15%
2019/03/29	2	50.95	1	50.90	51.00	1	7,319	0.01%
2019/03/28	3	52.27	1	51.20	51.20	2	7,491	0.03%
2019/03/25	0	0.00	1	51.20	51.50	-1	8,182	-0.01%
2019/03/22	7	52.69	3	52.63	52.10	4	8,276	0.05%
2019/03/21	2	51.85	12	51.71	51.80	-10	8,408	-0.12%
2019/03/18	13	54.00	0	0.00	54.30	13	9,060	0.14%
2019/03/15	50	54.39	61	54.01	54.50	-11	9,239	-0.12%
2019/03/14	117	54.48	125	55.54	53.90	-8	9,339	-0.09%	大買/大賣/
2019/03/13	5	57.70	0	0.00	57.40	5	9,496	0.05%
2019/03/12	6	57.73	4	58.13	58.00	2	9,746	0.02%
2019/03/11	2	56.30	1	55.90	55.60	1	9,921	0.01%
2019/03/08	3	55.40	2	55.60	56.00	1	10,119	0.01%
2019/03/07	5	57.00	2	56.60	55.60	3	10,309	0.03%
2019/03/04	1	56.30	1	56.20	56.50	0	11,326	0.00%
2019/02/27	9	56.16	9	56.43	57.60	0	11,445	0.00%
2019/02/26	13	57.40	13.1	57.00	55.70	-0.1	11,716	0.00%
2019/02/25	12	56.00	2	56.50	57.60	10	11,980	0.08%
2019/02/22	2	58.70	0	0.00	56.50	2	12,027	0.02%
2019/02/21	5	57.40	5	56.80	57.90	0	11,959	0.00%
2019/02/20	56	58.46	47	59.56	57.90	9	11,855	0.08%
2019/02/19	3	58.87	3	58.67	58.90	0	11,804	0.00%
2019/02/18	56	58.69	56	59.99	58.30	0	11,751	0.00%
2019/02/14	16	58.68	26	58.72	59.00	-10	11,518	-0.09%
2019/02/13	5	57.80	14	58.04	58.40	-9	11,407	-0.08%
2019/02/12	19	55.21	11	55.36	56.00	8	11,139	0.07%
2019/02/11	2	50.03	2	50.38	51.40	0	10,961	0.00%
2019/01/30	0	0.00	3	47.75	46.75	-3	10,938	-0.03%
2019/01/29	8	45.83	8	46.08	46.10	0	10,865	0.00%
2019/01/28	8	45.08	4	45.20	46.60	4	10,856	0.04%
2019/01/25	7	44.64	3	44.78	44.15	4	10,746	0.04%
2019/01/24	13	43.10	0	0.00	42.55	13	10,850	0.12%
2019/01/23	2	41.40	18	41.91	42.20	-16	10,938	-0.15%
2019/01/22	9	41.96	4	42.08	41.50	5	10,995	0.05%
2019/01/21	4	41.79	4	41.84	42.00	0	11,097	0.00%
2019/01/17	0	0.00	2	40.50	40.20	-2	11,151	-0.02%
2019/01/16	2	41.25	0	0.00	41.00	2	11,221	0.02%
2019/01/15	10	40.65	0	0.00	40.90	10	11,225	0.09%
2019/01/14	0	0.00	14	39.75	40.05	-14	11,304	-0.12%
2019/01/09	0	0.00	1	42.40	42.30	-1	11,567	-0.01%
2019/01/07	2	42.08	0	0.00	41.60	2	11,681	0.02%
2019/01/04	11	40.50	13	40.52	40.90	-2	11,672	-0.02%
2019/01/03	0	0.00	4	42.40	40.65	-4	11,580	-0.03%
2019/01/02	3	44.13	0	0.00	43.90	3	11,551	0.03%
2018/12/28	2	43.98	0	0.00	43.90	2	11,589	0.02%
2018/12/27	1	44.35	0	0.00	43.80	1	11,642	0.01%
2018/12/26	0	0.00	1	44.90	42.60	-1	11,558	-0.01%
2018/12/25	5	44.00	4	44.11	44.10	1	11,555	0.01%
2018/12/24	2	45.05	1	45.10	45.30	1	11,517	0.01%
2018/12/21	1	44.80	3	45.48	45.60	-2	11,422	-0.02%
2018/12/20	74	44.51	73	45.21	44.25	1	11,273	0.01%
2018/12/19	2	47.08	30	48.12	47.40	-28	11,019	-0.25%
2018/12/18	28	50.72	16	49.83	49.40	12	10,927	0.11%
2018/12/17	8	50.58	7	50.93	50.30	1	10,856	0.01%
2018/12/14	154	50.06	153	49.85	50.00	1	10,796	0.01%	大買/大賣/
2018/12/13	62	52.36	46	51.77	52.00	16	10,675	0.15%
2018/12/12	15	49.75	18	51.19	52.50	-3	10,400	-0.03%
2018/12/11	1	47.80	3	48.32	47.80	-2	10,099	-0.02%
2018/12/10	14	48.13	12	48.62	47.30	2	10,196	0.02%
2018/12/07	18	48.15	17	48.39	48.05	1	10,027	0.01%
2018/12/06	33	49.70	36	50.08	46.30	-3	9,928	-0.03%
2018/12/05	240	50.66	253	50.78	51.10	-13	9,676	-0.13%	大買/大賣/
2018/12/04	18	50.58	24	50.64	49.50	-6	9,490	-0.06%
2018/12/03	11	49.65	10	50.07	49.15	1	9,277	0.01%
2018/11/30	108	48.49	107	48.24	48.75	1	9,100	0.01%	大買/大賣/
2018/11/29	6	49.97	8	50.33	49.00	-2	8,908	-0.02%
2018/11/28	120	50.04	119	50.97	49.70	1	8,699	0.01%	大買/大賣/
2018/11/27	106	47.12	108	46.39	48.40	-2	8,185	-0.02%	大買/大賣/
2018/11/26	4	44.38	1	44.90	44.00	3	7,814	0.04%
2018/11/23	3	42.95	7	43.14	43.75	-4	7,721	-0.05%
2018/11/22	3	41.45	6	41.88	41.10	-3	7,406	-0.04%
2018/11/21	0	0.00	1	40.70	40.70	-1	6,994	-0.01%
2018/11/20	5	37.55	0	0.00	37.00	5	6,942	0.07%
2018/11/19	2	36.63	1	37.00	37.30	1	6,999	0.01%
2018/11/16	2	36.73	1	37.05	36.25	1	7,024	0.01%
2018/11/15	2	36.10	3	36.30	36.80	-1	7,052	-0.01%
2018/11/14	1	36.10	0	0.00	36.00	1	7,106	0.01%
2018/11/12	0	0.00	2	36.95	36.60	-2	7,346	-0.03%
2018/11/09	1	35.60	2	36.55	36.70	-1	7,392	-0.01%
2018/11/08	23	37.11	19	37.38	35.95	4	7,411	0.05%
2018/11/07	1	36.40	2	37.20	37.75	-1	7,311	-0.01%
2018/11/06	1	34.40	21	35.16	34.35	-20	7,310	-0.27%
2018/11/05	2	36.70	62	37.00	37.00	-60	7,338	-0.82%
2018/11/02	31	36.53	12	36.76	36.55	19	7,319	0.26%
2018/11/01	12	35.87	1	35.65	35.80	11	7,226	0.15%
2018/10/29	14	31.84	7	32.14	32.05	7	7,100	0.10%
2018/10/26	1	30.50	1	30.50	30.50	0	7,077	0.00%
2018/10/25	1	32.20	0	0.00	31.15	1	7,113	0.01%
2018/10/24	5	34.74	1	35.65	34.60	4	7,082	0.06%
2018/10/23	2	36.55	0	0.00	36.30	2	7,021	0.03%
2018/10/22	40	38.07	2	37.95	37.70	38	7,058	0.54%
2018/10/19	3	36.32	2	36.45	36.35	1	7,133	0.01%
2018/10/18	6	38.39	3	38.67	38.05	3	7,152	0.04%
2018/10/17	10	40.68	11	39.28	38.40	-1	7,163	-0.01%
2018/10/16	7	39.36	8	39.86	40.25	-1	7,007	-0.01%
2018/10/15	2	37.23	1	37.90	37.20	1	6,976	0.01%
2018/10/12	1	36.40	2	36.90	37.20	-1	7,037	-0.01%
2018/10/11	0	0.00	1	36.75	36.50	-1	7,110	-0.01%
2018/10/08	2	41.95	4	42.00	41.70	-2	7,254	-0.03%
2018/10/05	13	45.45	2	45.55	42.30	11	7,414	0.15%
2018/10/04	5	47.35	2	47.10	47.00	3	7,476	0.04%
2018/10/03	16	49.54	5	49.50	47.95	11	8,046	0.14%
2018/10/02	6	51.35	5	50.12	50.00	1	8,302	0.01%
2018/10/01	1	49.65	1	50.20	51.30	0	8,430	0.00%
2018/09/27	1	51.20	2	51.95	50.00	-1	8,917	-0.01%
2018/09/26	1	51.20	2	51.20	51.10	-1	9,101	-0.01%
2018/09/25	9	51.79	7	52.69	52.00	2	9,178	0.02%
2018/09/21	8	50.43	9	50.66	51.00	-1	9,161	-0.01%
2018/09/20	0	0.00	10	48.05	48.00	-10	9,160	-0.11%
2018/09/19	4	47.95	4	48.15	47.90	0	9,256	0.00%
2018/09/18	3	50.23	0	0.00	48.40	3	9,348	0.03%
2018/09/14	4	52.68	10	51.98	52.60	-6	9,645	-0.06%
2018/09/13	14	51.18	10	51.10	48.95	4	9,580	0.04%
2018/09/12	2	49.75	2	49.40	50.10	0	9,788	0.00%
2018/09/11	10	51.09	8	51.68	51.30	2	9,983	0.02%
2018/09/10	7	50.93	7	50.53	50.60	0	10,091	0.00%
2018/09/07	2	53.20	2	53.60	53.50	0	10,143	0.00%
2018/09/06	1	56.70	0	0.00	56.40	1	10,316	0.01%
2018/09/04	1	58.00	1	58.40	58.10	0	11,423	0.00%
2018/09/03	2	56.20	3	57.57	57.00	-1	11,763	-0.01%
2018/08/31	11	59.80	1	59.30	60.90	10	12,007	0.08%
2018/08/30	7	61.20	2	62.60	61.00	5	12,203	0.04%
2018/08/29	2	59.35	6	60.32	60.70	-4	12,365	-0.03%
2018/08/27	2	59.45	3	60.07	60.10	-1	12,903	-0.01%
2018/08/24	2	56.45	1	56.60	56.60	1	13,097	0.01%
2018/08/23	10	59.54	20	59.46	58.60	-10	13,647	-0.07%
2018/08/22	6	57.78	7	58.04	59.50	-1	14,211	-0.01%
2018/08/21	13	58.56	14	59.16	58.50	-1	14,867	-0.01%
2018/08/20	33	56.06	25	56.38	58.50	8	15,105	0.05%
2018/08/17	2	61.40	2	61.90	58.20	0	15,508	0.00%
2018/08/16	27	59.10	26	59.40	61.20	1	15,624	0.01%
2018/08/15	6	61.08	5	58.82	58.60	1	15,830	0.01%
2018/08/14	2	60.85	2	61.20	62.00	0	16,050	0.00%
2018/08/13	11	62.24	6	61.27	60.30	5	16,266	0.03%
2018/08/10	1	67.30	2	67.00	64.70	-1	16,635	-0.01%
2018/08/09	5	65.60	7	65.60	66.30	-2	17,030	-0.01%
2018/08/08	0	0.00	16	66.11	65.00	-16	17,702	-0.09%
2018/08/07	1	67.60	0	0.00	66.70	1	18,220	0.01%
2018/08/06	10	65.70	3	65.10	65.50	7	18,399	0.04%
2018/08/03	2	62.50	8	63.28	66.00	-6	18,632	-0.03%
2018/08/02	3	66.50	1	65.80	63.70	2	18,765	0.01%
2018/08/01	6	69.57	5	70.00	69.50	1	19,391	0.01%
2018/07/27	7	74.43	0	0.00	72.00	7	19,738	0.04%
2018/07/26	31	73.23	34	73.69	75.00	-3	19,731	-0.02%
2018/07/25	9	70.62	15	70.27	71.70	-6	19,584	-0.03%
2018/07/24	1	67.30	1	69.50	69.90	0	19,513	0.00%
2018/07/23	1	66.20	1	63.80	67.50	0	19,448	0.00%
2018/07/20	55	65.98	56	67.92	67.10	-1	19,381	-0.01%
2018/07/19	1	69.70	1	69.00	69.00	0	19,241	0.00%
2018/07/18	4	69.98	17	68.91	68.00	-13	19,237	-0.07%
2018/07/17	0	0.00	2	71.45	70.90	-2	19,196	-0.01%
2018/07/16	3	74.00	2	73.95	73.80	1	19,197	0.01%
2018/07/13	33	74.78	38	74.74	73.00	-5	19,302	-0.03%
2018/07/12	24	73.15	9	73.33	73.90	15	19,122	0.08%
2018/07/11	74	73.26	81	73.76	73.60	-7	19,114	-0.04%
2018/07/10	10	70.12	19	68.53	72.00	-9	18,611	-0.05%
2018/07/09	21	65.35	10	65.17	65.50	11	18,502	0.06%
2018/07/06	1	64.50	5	63.64	66.20	-4	18,359	-0.02%
2018/07/05	48	63.59	48	64.27	62.70	0	18,107	0.00%
2018/07/04	23	69.10	6	63.55	62.70	17	17,898	0.09%
2018/07/03	0	0.00	12	70.27	69.60	-12	17,672	-0.07%
2018/07/02	4	69.70	1	68.90	69.10	3	17,580	0.02%
2018/06/29	2	68.85	3	70.07	72.80	-1	17,458	-0.01%
2018/06/28	46	72.05	45	73.17	69.50	1	17,295	0.01%
2018/06/27	2	72.60	2	72.75	73.40	0	17,177	0.00%
2018/06/26	8	72.09	2	73.00	72.00	6	17,064	0.04%
2018/06/25	6	71.55	0	0.00	71.20	6	16,820	0.04%
2018/06/22	6	77.85	2	79.10	76.50	4	16,652	0.02%
2018/06/21	3	77.73	3	79.50	80.90	0	16,558	0.00%
2018/06/20	17	78.90	18	80.02	76.40	-1	16,374	-0.01%
2018/06/19	3	84.13	12	83.72	84.00	-9	16,260	-0.06%
2018/06/15	6	84.00	1	82.90	83.20	5	16,243	0.03%
2018/06/14	8	81.68	3	84.13	83.20	5	16,133	0.03%
2018/06/13	19	86.55	21	90.27	82.90	-2	15,957	-0.01%
2018/06/12	26	87.74	11	88.41	89.50	15	15,516	0.10%
2018/06/11	6	78.15	8	78.68	81.40	-2	14,963	-0.01%
2018/06/08	21	71.81	31	71.42	74.00	-10	14,696	-0.07%
2018/06/07	21	71.92	13	71.42	70.50	8	14,445	0.06%
2018/06/06	9	71.77	0	0.00	71.50	9	14,445	0.06%
2018/06/05	3	70.47	15	67.19	67.80	-12	14,387	-0.08%
2018/06/04	6	70.15	26	70.68	72.80	-20	14,150	-0.14%
2018/06/01	24	71.52	9	69.66	69.90	15	13,839	0.11%
2018/05/31	67	76.38	45	74.10	70.70	22	13,541	0.16%
2018/05/30	38	70.76	38	71.87	74.10	0	12,893	0.00%
2018/05/29	23	72.14	13	71.46	68.80	10	12,268	0.08%
2018/05/28	8	64.23	6	66.32	66.90	2	11,490	0.02%
2018/05/25	13	58.03	17	58.52	60.90	-4	11,147	-0.04%
2018/05/24	3	55.83	41	56.50	55.40	-38	10,510	-0.36%
2018/05/23	176	54.89	137	55.11	55.80	39	10,294	0.38%	大買/大賣/
2018/05/22	10	55.26	7	54.16	53.70	3	9,969	0.03%
2018/05/21	31	55.14	64	55.54	56.40	-33	9,672	-0.34%
2018/05/18	10	53.68	27	54.40	54.70	-17	9,332	-0.18%
2018/05/17	40	53.99	42	53.44	52.10	-2	8,805	-0.02%
2018/05/16	93	56.79	44	56.18	55.60	49	8,338	0.59%
2018/05/15	3	52.23	26.4	51.02	53.80	-23.4	7,656	-0.31%
2018/05/14	24	49.99	3	49.40	50.20	21	7,091	0.30%
2018/05/11	5	45.55	19	45.91	45.70	-14	6,824	-0.21%
2018/05/10	13	44.87	13.1	44.52	46.20	-0.1	6,511	0.00%
2018/05/09	12	42.65	8	43.14	43.65	4	6,123	0.07%
2018/05/08	1	39.45	4	40.15	40.90	-3	5,397	-0.06%
2018/04/30	1	36.10	0	0.00	35.95	1	5,067	0.02%
2018/04/25	4	36.09	1	36.20	35.90	3	5,742	0.05%
2018/04/24	3	38.15	3	36.20	36.00	0	5,798	0.00%
2018/04/23	4	38.63	0	0.00	37.60	4	5,718	0.07%
2018/04/20	1	38.30	3	37.85	37.95	-2	5,696	-0.04%
2018/04/19	2	39.18	0	0.00	39.15	2	5,607	0.04%
2018/04/17	4	40.10	14	38.53	36.15	-10	5,317	-0.19%
2018/04/16	10	39.14	1	38.50	39.10	9	5,186	0.17%
2018/04/13	12	38.35	5	38.81	38.00	7	5,103	0.14%
2018/04/12	1	36.85	0	0.00	36.90	1	4,969	0.02%
2018/04/11	16	37.11	1	37.30	37.10	15	5,049	0.30%
2018/04/03	0	0.00	1	35.80	36.10	-1	5,174	-0.02%
2018/03/27	0	0.00	11	36.77	36.65	-11	5,265	-0.21%
2018/03/23	1	35.80	0	0.00	35.80	1	5,239	0.02%
2018/03/22	1	38.40	7	38.14	37.30	-6	5,174	-0.12%
2018/03/21	6	37.07	5	38.30	36.90	1	5,022	0.02%
2018/03/20	0	0.00	5	36.48	37.40	-5	4,859	-0.10%
2018/03/19	2	36.40	0	0.00	36.40	2	4,784	0.04%
2018/03/16	3	35.80	1	36.55	35.80	2	4,642	0.04%
2018/03/14	3	35.75	3	35.65	35.25	0	4,483	0.00%
2018/03/13	1	35.00	2	35.00	36.00	-1	4,386	-0.02%
2018/03/12	0	0.00	5	35.37	35.05	-5	4,329	-0.12%
2018/03/09	21	34.12	16	34.40	34.00	5	4,148	0.12%
2018/03/08	1	31.70	1	30.75	33.55	0	3,992	0.00%
2018/03/07	5	30.60	1	30.95	30.50	4	3,933	0.10%
2018/03/06	1	30.70	2.1	30.17	30.20	-1.1	4,034	-0.03%
2018/03/01	1	30.85	0	0.00	30.90	1	4,595	0.02%
2018/02/23	1	30.75	0	0.00	30.60	1	4,787	0.02%
2018/02/09	0	0.00	5	29.66	29.35	-5	5,806	-0.09%
2018/02/08	0	0.00	1	29.80	30.00	-1	5,837	-0.02%
2018/02/07	0	0.00	5	31.10	31.00	-5	5,861	-0.09%
2018/02/06	4	29.90	1	29.75	29.95	3	5,920	0.05%
2018/02/02	0	0.00	13	33.70	33.70	-13	6,183	-0.21%
2018/02/01	1	34.40	0	0.00	34.00	1	6,303	0.02%
2018/01/30	2	34.80	0	0.00	34.30	2	6,541	0.03%
2018/01/29	0	0.00	3	34.30	34.15	-3	6,556	-0.05%
2018/01/26	3	34.75	0	0.00	34.80	3	6,635	0.05%
2018/01/25	1	34.60	2	35.25	34.30	-1	6,703	-0.01%
2018/01/24	0	0.00	5	35.15	35.30	-5	6,733	-0.07%
2018/01/23	19	37.97	4	38.33	36.05	15	6,868	0.22%
2018/01/22	21	37.14	20	37.42	38.55	1	6,712	0.01%
2018/01/19	1	35.05	0	0.00	35.05	1	6,702	0.01%
2018/01/18	8	34.90	10	35.23	34.60	-2	7,073	-0.03%
2018/01/16	1	35.30	0	0.00	34.60	1	7,187	0.01%
2018/01/15	1	34.85	1	34.75	34.85	0	7,255	0.00%
2018/01/12	0	0.00	1	33.50	33.35	-1	7,316	-0.01%
2018/01/10	1	34.25	0	0.00	33.50	1	7,364	0.01%
2018/01/08	0	0.00	2	35.28	33.80	-2	7,617	-0.03%
2018/01/05	1	35.75	12	35.85	35.40	-11	7,643	-0.14%
2018/01/04	3	34.80	3	34.60	35.00	0	7,698	0.00%
2018/01/03	3.4	34.70	5	34.44	34.60	-1.6	7,660	-0.02%
2018/01/02	6	33.05	100	33.40	33.35	-94	7,565	-1.24%