金像電 (2368)-玉山-嘉義券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	8	193.31	13	193.08	192.50	-5	9,791	-0.05%
2024/04/25	11	188.55	3	193.50	187.00	8	9,799	0.08%
2024/04/24	4.1	195.02	4	195.63	196.50	0.1	9,812	0.00%
2024/04/23	7	187.35	4	184.38	188.00	3	9,758	0.03%
2024/04/22	3	183.05	0	0.00	182.00	3	9,666	0.03%
2024/04/19	6.1	197.51	1	195.50	196.00	5.1	9,531	0.05%
2024/04/18	2.4	204.31	1	206.00	205.00	1.4	9,488	0.01%
2024/04/17	17.1	202.41	2.3	200.71	201.50	14.8	9,472	0.16%
2024/04/16	5	202.20	1.2	201.50	201.50	3.8	9,455	0.04%
2024/04/15	15.2	214.75	5	213.73	212.50	10.2	9,443	0.11%
2024/04/12	2.1	229.41	1	230.00	229.50	1.1	9,313	0.01%
2024/04/11	4	230.00	2	230.50	229.50	2	9,337	0.02%
2024/04/10	6.2	233.55	3	239.33	230.50	3.2	9,333	0.03%
2024/04/09	1	237.00	0	0.00	237.00	1	9,352	0.01%
2024/04/08	5.2	245.29	3	245.83	242.50	2.2	9,345	0.02%
2024/04/03	5.3	239.57	6	238.00	241.00	-0.7	9,259	-0.01%
2024/04/02	6	235.43	2.2	237.09	234.00	3.8	9,240	0.04%
2024/04/01	2	249.00	2	245.00	245.00	0	9,145	0.00%
2024/03/29	2	247.00	3	247.67	245.50	-1	9,152	-0.01%
2024/03/28	3.1	246.53	2	245.75	244.50	1.1	9,107	0.01%
2024/03/27	10.1	250.86	11	251.18	251.00	-0.9	9,052	-0.01%
2024/03/26	2.1	243.71	0	249.50	242.00	2.1	8,927	0.02%
2024/03/25	2.1	252.21	0	0.00	247.50	2.1	8,912	0.02%
2024/03/22	2.4	247.25	10.1	245.38	247.50	-7.7	8,866	-0.09%
2024/03/21	3.2	234.47	2	233.00	233.50	1.2	8,668	0.01%
2024/03/20	1.1	230.14	0	0.00	229.50	1.1	8,699	0.01%
2024/03/19	2	236.25	1	231.50	229.50	1	8,751	0.01%
2024/03/18	4.1	234.27	2	236.50	238.00	2.1	8,684	0.02%
2024/03/15	3.5	232.00	9	230.67	232.50	-5.5	8,689	-0.06%
2024/03/14	6	221.50	0.1	223.00	220.50	5.9	8,659	0.07%
2024/03/13	12.1	234.43	3	231.00	229.00	9.1	8,739	0.10%
2024/03/12	3.1	242.74	2.1	242.44	242.50	1	8,651	0.01%
2024/03/11	7.2	250.16	5.1	248.51	248.00	2.1	8,593	0.02%
2024/03/08	0.1	252.36	0.6	254.44	249.50	-0.5	8,641	-0.01%
2024/03/07	19.8	264.18	7.1	254.68	252.50	12.7	8,595	0.15%
2024/03/06	4	266.50	3.2	269.63	274.50	0.8	8,335	0.01%
2024/03/05	1.1	263.17	8	265.75	265.50	-6.9	8,341	-0.08%
2024/03/04	2	261.75	2	259.51	259.00	0	8,359	0.00%
2024/03/01	4.1	262.74	4	262.75	261.50	0.1	8,322	0.00%
2024/02/29	0	255.00	0	0.00	257.00	0	8,274	0.00%
2024/02/27	3	253.33	1	251.99	252.50	2	8,255	0.02%
2024/02/26	2	259.00	1	261.51	261.50	1	8,170	0.01%
2024/02/23	5	263.20	14	264.43	262.00	-9	8,128	-0.11%
2024/02/22	6	258.00	1	257.00	255.50	5	8,003	0.06%
2024/02/21	4	258.38	2	261.25	259.50	2	7,836	0.03%
2024/02/20	6	258.92	6	259.17	261.50	0	7,793	0.00%
2024/02/19	6.5	274.62	2.5	274.90	265.00	4	7,781	0.05%
2024/02/16	14.3	274.16	10	275.05	275.00	4.3	7,674	0.06%
2024/02/15	1	272.99	3.1	273.00	273.00	-2.1	7,656	-0.03%
2024/02/05	6	248.75	12.5	244.75	248.50	-6.5	7,528	-0.09%
2024/02/02	1.2	241.54	3.2	240.25	241.00	-2	7,755	-0.03%
2024/02/01	0	0.00	2.1	231.23	231.50	-2.1	7,649	-0.03%
2024/01/31	5.3	231.31	2	230.75	229.00	3.3	7,741	0.04%
2024/01/30	8.5	236.50	4.4	235.51	234.00	4.1	7,738	0.05%
2024/01/29	0	0.00	7	223.86	224.50	-7	7,520	-0.09%
2024/01/26	4.4	218.05	1	220.50	216.50	3.4	7,612	0.04%
2024/01/25	1	221.51	11.5	225.37	222.50	-10.5	7,651	-0.14%
2024/01/24	1	217.50	1	219.50	216.50	0	7,583	0.00%
2024/01/23	2	220.50	3	223.33	221.50	-1	7,645	-0.01%
2024/01/22	4	219.25	5	219.90	222.00	-1	7,580	-0.01%
2024/01/19	2	204.50	2	204.50	204.00	0	7,423	0.00%
2024/01/18	2	201.25	1	203.00	200.50	1	7,433	0.01%
2024/01/17	1.5	214.33	3	211.83	210.50	-1.5	7,369	-0.02%
2024/01/16	1	215.00	0	0.00	214.50	1	7,386	0.01%
2024/01/15	0	212.50	3	214.17	216.00	-3	7,379	-0.04%
2024/01/12	2	208.50	2	208.75	208.00	0	7,425	0.00%
2024/01/11	1	204.00	15.1	206.28	206.00	-14.1	7,457	-0.19%
2024/01/10	1	198.98	1	199.50	200.00	0	7,509	0.00%
2024/01/09	10	198.20	1.2	195.89	195.50	8.8	7,541	0.12%
2024/01/08	3	204.17	1	209.00	204.50	2	7,519	0.03%
2024/01/05	10	207.60	2.3	206.29	205.50	7.7	7,562	0.10%
2024/01/04	1	213.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	1.3	213.40	1	218.50	218.50	0.3	7,637	0.00%
2024/01/02	1	220.00	1	219.98	218.00	0	7,643	0.00%
2023/12/29	1	217.00	6	217.92	218.00	-5	7,716	-0.06%
2023/12/28	4	214.75	0	0.00	214.50	4	7,853	0.05%
2023/12/27	0	217.00	3	216.83	217.00	-3	8,073	-0.04%
2023/12/26	2	212.00	2	214.50	215.50	0	8,392	0.00%
2023/12/25	0	218.00	0	0.00	213.50	0	8,610	0.00%
2023/12/22	0	0.00	2.3	216.63	217.00	-2.3	8,705	-0.03%
2023/12/21	5.1	207.64	4	209.63	210.50	1.1	8,828	0.01%
2023/12/20	2	212.75	1	213.50	213.50	1	9,114	0.01%
2023/12/19	8	212.44	7	213.36	213.50	1	9,164	0.01%
2023/12/15	3.2	216.74	1	218.50	215.50	2.2	9,288	0.02%
2023/12/14	7	221.50	3.1	222.89	220.00	3.9	9,289	0.04%
2023/12/13	4	223.75	13	225.62	223.50	-9	9,307	-0.10%
2023/12/12	11	220.64	1	219.50	219.50	10	9,358	0.11%
2023/12/11	12.5	226.35	2	221.50	220.50	10.5	9,350	0.11%
2023/12/08	2	240.74	3	240.83	238.00	-1	9,317	-0.01%
2023/12/07	4	227.25	2	224.00	224.50	2	9,137	0.02%
2023/12/06	0	222.00	3	221.50	223.50	-3	9,168	-0.03%
2023/12/05	6	214.00	3	214.16	212.00	3	9,163	0.03%
2023/12/04	12	231.03	45	231.41	224.00	-33	9,137	-0.36%
2023/12/01	33	227.67	0	0.00	229.50	33	9,393	0.35%
2023/11/30	4.3	230.21	9	229.44	228.00	-4.8	9,479	-0.05%
2023/11/29	2	223.50	13.6	225.26	225.00	-11.6	9,460	-0.12%
2023/11/28	1	215.50	1.2	219.64	217.50	-0.2	9,624	0.00%
2023/11/27	2	214.00	1	211.50	211.50	1	9,746	0.01%
2023/11/24	1	216.50	1	217.50	217.50	0	9,920	0.00%
2023/11/23	2	219.25	2	218.75	215.50	0	9,995	0.00%
2023/11/22	2	220.00	0	0.00	221.00	2	10,095	0.02%
2023/11/21	1	225.00	1.4	224.26	225.00	-0.4	10,258	0.00%
2023/11/20	1	223.00	1	224.00	223.50	0	10,564	0.00%
2023/11/16	3.1	221.61	1	225.50	220.50	2.1	10,939	0.02%
2023/11/15	13	230.85	3	234.48	229.00	10	10,990	0.09%
2023/11/14	5	229.50	7.7	230.21	232.00	-2.7	11,656	-0.02%
2023/11/13	7	221.14	4	217.62	217.00	3	12,092	0.02%
2023/11/10	6	223.08	12	221.79	220.50	-6	12,229	-0.05%
2023/11/09	0	208.50	0.2	211.45	215.00	-0.2	12,137	0.00%
2023/11/08	1	206.50	10	207.75	209.00	-9	12,248	-0.07%
2023/11/07	0	0.00	1	200.00	200.00	-1	12,491	-0.01%
2023/11/06	0	197.00	1	196.00	197.50	-1	12,660	-0.01%
2023/11/03	1	190.03	3	189.33	189.00	-2	12,868	-0.02%
2023/11/02	3	183.83	3	184.17	184.00	0	12,928	0.00%
2023/11/01	1	175.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	4	179.23	3	175.35	176.00	1	13,190	0.01%
2023/10/30	1	186.00	0	0.00	185.50	1	13,269	0.01%
2023/10/27	0	0.00	1.2	187.08	186.50	-1.2	13,444	-0.01%
2023/10/26	10.1	191.17	2	187.00	187.00	8.1	13,636	0.06%
2023/10/25	1	202.50	3	201.50	200.50	-2	13,652	-0.01%
2023/10/24	2	198.49	5	199.40	201.50	-3	13,863	-0.02%
2023/10/23	0	196.00	0	0.00	192.50	0	13,959	0.00%
2023/10/20	2.2	190.51	1	193.00	192.50	1.2	14,232	0.01%
2023/10/19	2	197.50	2	198.75	197.50	0	14,457	0.00%
2023/10/18	2.1	199.00	0	0.00	198.50	2.1	14,624	0.01%
2023/10/17	4	211.38	4	209.75	207.50	0	14,675	0.00%
2023/10/16	11	212.91	9	214.28	215.00	2	14,732	0.01%
2023/10/13	7	219.57	6	222.17	223.00	1	14,818	0.01%
2023/10/12	0	0.00	1	224.99	223.50	-1	14,832	-0.01%
2023/10/11	5	221.30	5	221.00	218.00	0	14,997	0.00%
2023/10/06	5	222.60	6	223.08	221.00	-1	15,293	-0.01%
2023/10/05	5	221.80	4	222.25	222.50	1	15,490	0.01%
2023/10/04	4	217.25	3	218.64	221.00	1	15,730	0.01%
2023/10/03	18	219.92	22	223.34	219.00	-4	15,759	-0.03%
2023/10/02	6.2	223.04	3	219.67	215.50	3.2	15,638	0.02%
2023/09/28	3	217.50	7.1	220.65	219.50	-4.1	15,485	-0.03%
2023/09/27	1	210.49	3	210.17	211.50	-2	15,348	-0.01%
2023/09/26	4	209.00	3	205.00	204.00	1	15,546	0.01%
2023/09/25	4	213.63	8.1	214.63	211.00	-4.1	15,739	-0.03%
2023/09/22	0	0.00	1	198.50	201.00	-1	15,794	-0.01%
2023/09/21	2	188.50	2	191.50	195.00	0	15,813	0.00%
2023/09/20	2	194.50	0	0.00	193.50	2	15,888	0.01%
2023/09/19	3	190.00	6	191.25	190.00	-3	15,919	-0.02%
2023/09/18	7.1	193.43	6	192.75	193.00	1.1	15,947	0.01%
2023/09/15	1	201.01	0	201.50	203.50	1	15,915	0.01%
2023/09/14	3	197.83	1	197.50	199.50	2	16,237	0.01%
2023/09/13	5	193.90	3	194.16	194.00	2	16,324	0.01%
2023/09/12	1	202.00	1	200.50	200.00	0	16,419	0.00%
2023/09/11	4	200.88	4	199.37	199.00	0	16,718	0.00%
2023/09/08	10	206.00	9	208.06	208.50	1	16,660	0.01%
2023/09/07	7	210.50	7	211.29	209.50	0	16,783	0.00%
2023/09/06	9.1	217.21	10	219.80	216.50	-0.9	16,895	-0.01%
2023/09/05	3	209.17	3	209.67	208.00	0	16,863	0.00%
2023/09/04	4	202.00	13	204.77	206.00	-9	16,963	-0.05%
2023/09/01	23	203.85	9	200.68	201.00	14	17,167	0.08%
2023/08/31	5	214.40	5.1	210.45	215.50	-0.1	17,119	0.00%
2023/08/30	6.4	206.35	10.1	207.78	208.50	-3.8	17,335	-0.02%
2023/08/29	8	200.50	4	200.75	201.00	4	17,494	0.02%
2023/08/28	2.1	204.83	3	202.50	202.00	-0.9	17,497	-0.01%
2023/08/25	12	206.67	4	208.38	207.00	8	17,578	0.05%
2023/08/24	13.1	218.12	19.1	219.20	216.50	-6	17,675	-0.03%
2023/08/23	18	208.64	23	209.63	209.00	-5	17,478	-0.03%
2023/08/22	12	204.25	12	203.83	201.50	0	17,694	0.00%
2023/08/21	3.1	206.37	1	203.50	201.50	2.1	18,190	0.01%
2023/08/18	30	207.38	31.1	208.61	203.50	-1.1	18,218	-0.01%
2023/08/17	6	194.08	18.1	201.58	206.50	-12.1	17,771	-0.07%
2023/08/16	3.1	182.66	11	184.18	188.00	-8	17,637	-0.05%
2023/08/15	5.1	177.43	10	181.50	180.00	-5	18,217	-0.03%
2023/08/14	15	174.80	3.2	174.18	173.50	11.9	18,299	0.06%
2023/08/11	4	175.88	18.4	176.84	178.50	-14.4	18,279	-0.08%
2023/08/10	21	170.07	11	166.09	166.50	10	18,003	0.06%
2023/08/09	14	176.61	25.7	177.78	179.00	-11.7	17,778	-0.07%
2023/08/08	1	169.50	3	170.50	172.00	-2	17,596	-0.01%
2023/08/07	21	169.43	24	166.15	168.00	-3	17,423	-0.02%
2023/08/04	4	158.25	2	157.00	158.50	2	17,245	0.01%
2023/08/02	16	163.63	15	163.63	157.50	1	17,111	0.01%
2023/08/01	28	166.05	37	168.68	165.00	-9	16,979	-0.05%
2023/07/31	80	170.14	9.3	177.38	169.50	70.7	16,856	0.42%
2023/07/28	7.1	176.72	18	176.17	178.50	-11	16,700	-0.07%
2023/07/27	24	177.75	16	183.50	176.00	8	16,663	0.05%
2023/07/26	4.2	177.00	12	177.83	174.50	-7.8	16,436	-0.05%
2023/07/25	14.2	185.92	16.7	183.55	177.00	-2.4	16,360	-0.01%
2023/07/24	7.4	190.44	12	187.79	188.50	-4.7	16,090	-0.03%
2023/07/21	7	172.37	20	178.43	181.00	-13	15,856	-0.08%
2023/07/20	16.1	171.76	6	174.92	175.50	10.1	15,743	0.06%
2023/07/19	4	173.88	3	173.33	171.50	1	15,678	0.01%
2023/07/18	8	178.88	10.4	177.63	178.00	-2.4	15,619	-0.02%
2023/07/17	3	178.33	5.2	177.44	176.50	-2.2	15,444	-0.01%
2023/07/14	1	184.40	0	0.00	182.00	1	15,399	0.01%
2023/07/13	13	181.77	10	182.85	180.00	3	15,223	0.02%
2023/07/12	6	168.00	4.1	167.00	170.00	1.9	15,013	0.01%
2023/07/11	6.1	161.10	45.2	162.61	163.50	-39.1	14,816	-0.26%
2023/07/10	1.1	153.50	3.5	154.00	155.00	-2.4	14,581	-0.02%
2023/07/07	7	148.64	6.1	148.07	148.50	0.9	14,598	0.01%
2023/07/06	3	150.00	1	152.00	149.00	2	14,706	0.01%
2023/07/05	1	155.00	0	154.77	154.50	1	14,620	0.01%
2023/07/04	6	156.66	6	156.75	155.50	0	14,613	0.00%
2023/07/03	6.5	153.23	5	153.60	153.00	1.5	14,426	0.01%
2023/06/30	11.2	143.95	27	144.41	146.00	-15.8	14,134	-0.11%
2023/06/29	1	137.00	0	0.00	139.00	1	13,829	0.01%
2023/06/28	2	140.50	3.5	139.21	138.00	-1.5	13,872	-0.01%
2023/06/27	7	137.00	3	134.67	135.00	4	13,928	0.03%
2023/06/26	10.5	139.26	2	140.00	138.50	8.5	13,986	0.06%
2023/06/21	2	140.53	6	143.17	142.00	-4	13,981	-0.03%
2023/06/20	27	142.20	12	142.54	142.00	15	14,126	0.11%
2023/06/19	2	137.00	1	139.50	140.00	1	14,288	0.01%
2023/06/16	10.2	141.31	12.1	140.88	139.50	-1.9	14,268	-0.01%
2023/06/15	23	136.83	25	138.42	138.00	-2	14,089	-0.01%
2023/06/14	3.1	134.89	1	135.50	134.50	2.1	13,778	0.02%
2023/06/13	6	136.17	14.1	136.49	136.00	-8.1	13,742	-0.06%
2023/06/12	3.2	135.88	0	0.00	135.00	3.2	13,569	0.02%
2023/06/09	5	139.40	4.1	140.25	139.00	1	13,416	0.01%
2023/06/08	2	135.00	3.6	132.80	133.00	-1.6	13,188	-0.01%
2023/06/07	11	135.27	15.1	135.06	134.50	-4.1	13,041	-0.03%
2023/06/06	5.1	129.64	5.3	130.38	130.00	-0.2	13,003	0.00%
2023/06/05	14	133.54	11.1	132.68	133.00	2.9	12,873	0.02%
2023/06/02	31.6	129.30	32	129.58	128.00	-0.5	12,646	0.00%
2023/06/01	5	123.20	15	123.13	125.00	-10	12,322	-0.08%
2023/05/31	21	123.02	13.1	122.23	122.00	7.9	12,268	0.06%
2023/05/30	26	123.40	23.8	124.45	125.00	2.2	12,147	0.02%
2023/05/29	19	122.55	7	120.72	121.50	12	12,068	0.10%
2023/05/26	24.2	125.12	16	124.00	121.50	8.2	12,263	0.07%
2023/05/25	19	120.71	40.3	119.47	122.50	-21.2	11,877	-0.18%
2023/05/24	8.1	110.31	3	110.33	111.50	5.1	11,324	0.04%
2023/05/23	15	111.27	3	111.33	110.50	12	11,271	0.11%
2023/05/22	24.1	113.81	11.2	114.98	113.50	13	11,155	0.12%
2023/05/19	17	110.62	32.1	111.57	113.50	-15	10,654	-0.14%
2023/05/18	5.1	100.25	15	100.75	103.50	-9.9	9,916	-0.10%
2023/05/17	0	94.90	12.4	97.01	97.90	-12.4	9,528	-0.13%
2023/05/16	2	96.80	2	95.10	95.10	0	9,364	0.00%
2023/05/15	1	96.10	7	96.16	96.70	-6	9,348	-0.06%
2023/05/12	8	93.35	6	94.37	95.50	2	9,433	0.02%
2023/05/10	2	96.50	0	0.00	96.20	2	9,558	0.02%
2023/05/09	3.1	97.11	2	98.45	97.30	1.1	9,660	0.01%
2023/05/08	4	98.10	1	97.50	97.20	3	9,808	0.03%
2023/05/05	1	98.10	2	98.25	98.10	-1	9,896	-0.01%
2023/05/04	4	96.40	0	0.00	96.70	4	10,067	0.04%
2023/05/03	1	97.01	4.5	97.18	96.70	-3.5	10,151	-0.03%
2023/04/28	1	99.50	0	0.00	98.60	1	10,223	0.01%
2023/04/27	0	0.00	0.1	98.50	98.50	-0.1	10,153	0.00%
2023/04/26	3.1	96.75	3	97.70	98.40	0.1	10,172	0.00%
2023/04/25	6	97.15	4	97.22	96.40	2	10,097	0.02%
2023/04/24	4	101.13	4	101.12	101.50	0	10,049	0.00%
2023/04/21	2	97.90	0	0.00	98.20	2	10,022	0.02%
2023/04/20	1	101.00	1	99.20	100.00	0	10,003	0.00%
2023/04/19	0	0.00	1	103.99	101.50	-1	10,094	-0.01%
2023/04/18	1	101.00	3	101.17	101.50	-2	10,103	-0.02%
2023/04/17	6	103.00	5	102.40	102.50	1	10,135	0.01%
2023/04/14	5	99.86	0	100.50	99.20	5	10,082	0.05%
2023/04/13	2	99.75	1	100.49	99.30	1	10,044	0.01%
2023/04/12	2	101.00	1	101.00	102.50	1	9,937	0.01%
2023/04/11	3.3	101.49	19	103.73	103.00	-15.7	9,756	-0.16%
2023/04/10	8	98.62	10	98.51	98.80	-2	9,568	-0.02%
2023/04/07	0	0.00	1	94.40	95.30	-1	9,463	-0.01%
2023/04/06	7	94.13	8	94.15	94.10	-1	9,350	-0.01%
2023/03/31	2	97.75	1.1	97.46	97.30	0.9	9,237	0.01%
2023/03/30	1.2	98.23	0	0.00	97.80	1.2	9,224	0.01%
2023/03/29	0	0.00	5	97.00	96.70	-5	9,142	-0.05%
2023/03/28	3.2	97.53	3	97.60	97.70	0.2	9,014	0.00%
2023/03/27	0.6	95.80	4	94.63	98.00	-3.4	8,784	-0.04%
2023/03/24	3	93.77	1	93.90	94.00	2	8,744	0.02%
2023/03/23	5	93.46	7.3	94.33	93.20	-2.3	8,620	-0.03%
2023/03/22	21	94.92	21.3	96.00	95.40	-0.3	8,401	0.00%
2023/03/21	1.3	91.45	5.1	91.90	92.50	-3.8	7,819	-0.05%
2023/03/20	0	89.70	3.1	89.64	90.20	-3.1	7,651	-0.04%
2023/03/17	0.2	87.73	2.3	88.94	89.50	-2.1	7,608	-0.03%
2023/03/16	3.2	86.85	5.3	86.48	86.80	-2.1	7,566	-0.03%
2023/03/15	7	88.94	2	88.55	88.20	5	7,605	0.07%
2023/03/14	0	0.00	1	88.10	88.10	-1	7,634	-0.01%
2023/03/13	1	88.70	1	89.30	89.30	0	7,659	0.00%
2023/03/10	7	87.51	3	87.57	87.70	4	7,646	0.05%
2023/03/09	9	89.24	5	88.92	89.40	4	7,705	0.05%
2023/03/08	0.4	92.57	0	0.00	92.50	0.4	7,507	0.00%
2023/03/07	5	92.60	2.1	92.65	93.00	2.9	7,641	0.04%
2023/03/06	1	91.60	1.2	91.10	90.90	-0.2	7,540	0.00%
2023/03/03	1.2	91.11	0	0.00	90.40	1.2	7,685	0.02%
2023/03/02	0	0.00	5	90.12	89.90	-5	7,714	-0.06%
2023/03/01	4.1	91.78	3	90.40	90.80	1.1	7,713	0.01%
2023/02/24	8.1	90.78	18.2	91.20	92.10	-10.1	7,631	-0.13%
2023/02/23	1.1	88.73	10.3	88.91	89.00	-9.2	7,430	-0.12%
2023/02/22	5.1	86.95	1	87.30	87.10	4.1	7,565	0.05%
2023/02/21	9.3	89.14	4.1	90.10	88.60	5.2	7,570	0.07%
2023/02/20	0	0.00	5.3	89.01	88.50	-5.3	7,537	-0.07%
2023/02/17	5.1	86.66	5	87.38	87.70	0.1	7,443	0.00%
2023/02/16	1	87.60	1.3	88.10	88.10	-0.3	7,570	0.00%
2023/02/15	0.4	87.34	5.2	87.00	87.10	-4.8	7,865	-0.06%
2023/02/14	0.1	87.00	1.2	86.52	86.50	-1.2	8,028	-0.01%
2023/02/13	5.3	86.27	3.1	86.03	86.50	2.2	8,196	0.03%
2023/02/10	7.3	86.30	0	86.80	85.10	7.3	8,434	0.09%
2023/02/09	7	86.70	0	0.00	86.90	7	8,363	0.08%
2023/02/08	2.1	87.61	3	87.93	87.80	-0.9	8,250	-0.01%
2023/02/07	6.6	88.01	0	0.00	88.00	6.6	8,254	0.08%
2023/02/06	10.1	89.88	6	91.98	89.50	4.1	8,203	0.05%
2023/02/03	6	92.77	4	94.00	93.40	2	8,194	0.02%
2023/02/02	10.1	92.47	22.1	92.68	93.50	-12	8,215	-0.15%
2023/02/01	3	88.63	0	0.00	89.10	3	8,135	0.04%
2023/01/31	5	86.68	1	86.80	87.30	4	8,206	0.05%
2023/01/30	3	88.20	1	88.20	88.00	2	8,258	0.02%
2023/01/17	3	87.80	0	0.00	88.00	3	8,342	0.04%
2023/01/16	2	89.05	1	87.50	88.70	1	8,462	0.01%
2023/01/12	2	88.95	0	0.00	88.60	2	8,742	0.02%
2023/01/11	2	93.05	2	92.50	90.90	0	8,825	0.00%
2023/01/10	4	91.98	4	91.43	91.80	0	8,935	0.00%
2023/01/09	5	89.70	6.8	90.26	91.00	-1.8	9,201	-0.02%
2023/01/06	8	87.40	6	87.40	87.20	2	9,460	0.02%
2023/01/05	1.4	85.70	1	85.40	85.20	0.4	9,816	0.00%
2023/01/04	4	86.45	4	86.90	87.00	0	9,979	0.00%
2023/01/03	4	88.95	2	89.10	89.20	2	10,081	0.02%
2022/12/30	2	87.05	0	0.00	86.80	2	10,259	0.02%
2022/12/29	0	86.60	0	0.00	87.00	0	10,578	0.00%
2022/12/28	1.2	85.52	0	0.00	85.80	1.2	10,960	0.01%
2022/12/26	1	88.90	0	0.00	89.00	1	11,494	0.01%
2022/12/23	0.1	87.80	10	87.44	88.40	-9.9	11,992	-0.08%
2022/12/22	11.2	89.68	0	0.00	89.40	11.2	12,229	0.09%
2022/12/20	0.1	92.20	1	92.80	91.80	-0.9	12,656	-0.01%
2022/12/19	0	0.00	1	95.00	95.10	-1	12,955	-0.01%
2022/12/16	8	93.58	5	94.80	95.70	3	13,483	0.02%
2022/12/15	1	96.50	0	0.00	96.60	1	13,535	0.01%
2022/12/08	1	95.60	0	0.00	95.20	1	14,202	0.01%
2022/12/07	0.1	95.50	1	95.10	95.50	-1	14,220	-0.01%
2022/12/05	0	99.90	3.1	100.11	98.30	-3.1	14,275	-0.02%
2022/12/02	2.1	99.10	0	0.00	99.10	2.1	14,301	0.01%
2022/12/01	2	100.06	15.5	100.03	100.50	-13.5	14,353	-0.09%
2022/11/30	6	97.38	1	97.80	97.50	5	14,355	0.03%
2022/11/29	11.5	98.05	2	97.70	97.50	9.5	14,502	0.07%
2022/11/28	0.5	100.50	1	102.00	102.50	-0.5	14,402	0.00%
2022/11/25	6.5	99.95	10	100.70	100.00	-3.5	14,421	-0.02%
2022/11/24	0	0.00	1	100.00	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	1	98.50	98.70	-1	14,507	-0.01%
2022/11/22	0	0.00	1	96.10	97.10	-1	14,530	-0.01%
2022/11/21	14	99.97	18.7	98.98	98.50	-4.7	14,571	-0.03%
2022/11/18	2	98.50	1	100.50	97.10	1	14,534	0.01%
2022/11/17	1	98.30	1	97.60	98.70	0	14,434	0.00%
2022/11/16	1	97.80	1	96.70	96.80	0	14,513	0.00%
2022/11/14	8	97.40	8	97.51	97.30	0	14,948	0.00%
2022/11/11	1	96.20	13.7	96.52	94.00	-12.7	15,166	-0.08%
2022/11/10	7	93.96	12.5	94.02	94.00	-5.5	15,028	-0.04%
2022/11/09	0.2	91.00	10.6	91.76	92.00	-10.4	15,278	-0.07%
2022/11/08	4.3	90.01	6.1	91.40	89.20	-1.8	15,431	-0.01%
2022/11/07	0.5	88.54	45.1	88.97	87.60	-44.5	15,185	-0.29%
2022/11/04	2.1	88.01	0.1	87.75	88.10	2.1	15,145	0.01%
2022/11/03	9.5	87.53	5	87.00	87.80	4.5	15,102	0.03%
2022/11/02	44.1	87.06	4.2	87.55	88.20	39.9	15,053	0.27%
2022/11/01	2	85.70	5.1	86.28	86.50	-3.1	15,093	-0.02%
2022/10/31	2.1	85.16	16	84.61	85.60	-13.9	14,949	-0.09%
2022/10/28	8	81.70	12.2	82.43	82.10	-4.2	14,853	-0.03%
2022/10/27	0	80.80	2.1	80.99	81.50	-2.1	14,807	-0.01%
2022/10/26	2.1	78.05	0	0.00	76.90	2.1	14,684	0.01%
2022/10/25	6.1	79.01	4	78.58	78.40	2.1	14,672	0.01%
2022/10/24	3	80.67	3	80.13	80.00	0	14,785	0.00%
2022/10/21	2.1	80.95	1	80.80	79.90	1.1	14,848	0.01%
2022/10/20	7	80.37	3	81.40	82.30	4	14,883	0.03%
2022/10/19	21.1	84.73	21	85.64	83.00	0.1	14,935	0.00%
2022/10/18	12	83.94	8	84.23	83.00	4	15,190	0.03%
2022/10/17	26.1	83.89	18	85.02	84.60	8.1	15,263	0.05%
2022/10/14	6.1	91.73	11	90.94	88.00	-4.9	15,056	-0.03%
2022/10/13	35	89.85	34	89.12	88.80	1	14,846	0.01%
2022/10/12	11	87.77	9	88.57	90.50	2	14,838	0.01%
2022/10/11	20	85.78	8	85.64	85.10	12	15,139	0.08%
2022/10/07	8	93.94	6	91.88	91.50	2	15,242	0.01%
2022/10/06	9	95.00	2	95.85	94.80	7	15,505	0.05%
2022/10/05	16.1	95.33	19	94.03	94.60	-2.9	15,616	-0.02%
2022/10/04	11	92.58	9	94.14	92.90	2	15,765	0.01%
2022/10/03	13	94.26	16	94.74	93.80	-3	15,903	-0.02%
2022/09/30	67.1	93.24	71	92.57	92.80	-4	15,691	-0.03%
2022/09/29	5	89.56	2	88.20	86.00	3	15,337	0.02%
2022/09/28	22.1	89.96	17.7	90.09	89.20	4.4	15,337	0.03%
2022/09/27	3.1	94.91	1	97.90	94.00	2.1	15,426	0.01%
2022/09/26	38.2	98.70	47	98.64	97.00	-8.8	15,254	-0.06%
2022/09/23	61	100.43	62	100.06	102.00	-1	15,044	-0.01%
2022/09/22	4	94.07	6	93.73	95.00	-2	14,706	-0.01%
2022/09/21	21.1	90.99	18	92.02	93.70	3.1	14,786	0.02%
2022/09/20	1.1	90.83	4.4	91.66	91.10	-3.3	14,894	-0.02%
2022/09/19	11.3	88.79	1.6	89.96	88.10	9.7	15,034	0.06%
2022/09/06	1	78.50	0	0.00	77.70	1	15,220	0.01%
2022/09/05	1	80.00	2	79.35	78.60	-1	15,777	-0.01%
2022/09/02	0	0.00	2	81.40	80.10	-2	16,650	-0.01%
2022/08/31	1	83.20	0	0.00	83.60	1	18,273	0.01%
2022/08/30	0	0.00	3	82.73	82.10	-3	18,237	-0.02%
2022/08/29	5	80.28	4	80.28	80.50	1	18,158	0.01%
2022/08/26	2	83.45	7	83.01	83.40	-5	18,113	-0.03%
2022/08/25	12	84.41	10.1	83.89	83.80	1.9	18,032	0.01%
2022/08/24	0	0.00	1	81.10	80.30	-1	17,975	-0.01%
2022/08/23	1	82.00	4	82.03	82.30	-3	18,000	-0.02%
2022/08/22	5	83.70	4	83.85	82.10	1	18,094	0.01%
2022/08/19	3	83.57	12	83.98	83.10	-9	18,040	-0.05%
2022/08/18	4	81.68	4.3	82.14	83.00	-0.3	18,263	0.00%
2022/08/17	4	82.85	2	82.80	82.70	2	18,257	0.01%
2022/08/16	2	81.40	8	82.03	82.30	-6	18,279	-0.03%
2022/08/15	4	79.50	13	80.43	80.50	-9	18,163	-0.05%
2022/08/12	2	79.15	2	79.55	78.60	0	18,131	0.00%
2022/08/11	3	80.20	3	79.10	79.00	0	18,111	0.00%
2022/08/10	13	78.85	17	78.72	79.30	-4	18,135	-0.02%
2022/08/09	13.1	76.02	18	76.15	77.50	-4.9	17,820	-0.03%
2022/08/08	3.2	71.28	4	72.10	73.90	-0.8	17,699	0.00%
2022/08/05	6	71.85	3	71.77	72.00	3	17,868	0.02%
2022/08/04	20.1	73.52	1	72.30	72.00	19.1	17,561	0.11%
2022/08/03	3	79.90	0	0.00	79.90	3	17,371	0.02%
2022/08/02	0	0.00	1	79.60	80.40	-1	17,544	-0.01%
2022/07/29	1	82.80	2	82.20	81.30	-1	17,828	-0.01%
2022/07/28	2	81.55	1	82.80	81.30	1	18,013	0.01%
2022/07/27	5	80.90	2	81.40	82.00	3	17,969	0.02%
2022/07/26	3	81.23	2.6	81.12	80.60	0.4	17,962	0.00%
2022/07/25	5.1	83.27	0	0.00	82.00	5.1	18,124	0.03%
2022/07/22	3	82.90	5	83.28	83.20	-2	18,249	-0.01%
2022/07/21	4.4	82.34	6	82.88	82.70	-1.7	18,378	-0.01%
2022/07/20	9	82.30	21	83.06	82.00	-12	18,350	-0.07%
2022/07/19	4	80.00	5	80.06	79.30	-1	18,343	-0.01%
2022/07/18	2.3	78.54	6	78.32	78.60	-3.8	18,432	-0.02%
2022/07/15	12	77.88	8	78.36	78.10	4	18,611	0.02%
2022/07/14	12	75.91	29.2	76.55	78.00	-17.2	18,439	-0.09%
2022/07/13	1	73.70	11	73.87	72.80	-10	18,099	-0.06%
2022/07/12	10	70.59	1.1	71.43	69.30	8.9	17,954	0.05%
2022/07/11	18	72.18	17	71.99	73.00	1	17,971	0.01%
2022/07/08	9.1	70.97	11	71.11	72.00	-1.9	17,874	-0.01%
2022/07/07	47	66.74	42	66.83	69.60	5	17,515	0.03%
2022/07/06	23	66.73	22	66.95	67.80	1	17,041	0.01%
2022/07/05	26	66.83	26	66.05	66.70	0	16,886	0.00%
2022/07/04	7	64.60	5	66.50	67.80	2	16,571	0.01%
2022/07/01	45.2	70.09	1	72.10	68.50	44.2	16,229	0.27%
2022/06/30	33	78.57	10.1	78.06	76.10	23	15,884	0.14%
2022/06/29	4	84.40	0	0.00	84.50	4	15,899	0.03%
2022/06/28	2	85.50	2	84.50	84.50	0	15,979	0.00%
2022/06/27	6	84.73	2	85.35	85.50	4	16,184	0.02%
2022/06/24	22	84.66	22	83.20	83.00	0	16,060	0.00%
2022/06/23	0	0.00	3	80.73	79.50	-3	15,859	-0.02%
2022/06/22	4.1	79.14	0	0.00	78.60	4.1	15,933	0.03%
2022/06/21	3	80.40	21	80.80	80.90	-18	15,950	-0.11%
2022/06/20	13	79.55	11	79.81	78.00	2	16,223	0.01%
2022/06/17	63	80.91	68.2	81.59	79.70	-5.2	16,427	-0.03%
2022/06/16	45	87.03	16	83.98	83.10	29	16,176	0.18%
2022/06/15	18	88.78	7	89.00	87.60	11	16,094	0.07%
2022/06/14	17	90.07	20	90.84	91.00	-3	15,995	-0.02%
2022/06/13	27	93.34	22	92.88	93.70	5	15,559	0.03%
2022/06/10	44	90.54	68.2	89.11	92.90	-24.2	14,723	-0.16%
2022/06/09	14	84.30	41.2	83.23	84.50	-27.2	13,433	-0.20%
2022/06/08	2	80.20	0	0.00	79.80	2	13,093	0.02%
2022/06/07	6	80.20	0	0.00	80.30	6	13,185	0.05%
2022/06/06	3.2	80.19	4	80.70	79.70	-0.8	13,305	-0.01%
2022/06/02	2	81.45	0	0.00	81.10	2	13,452	0.01%
2022/06/01	3	81.20	4	82.20	81.00	-1	13,610	-0.01%
2022/05/31	3	81.03	6	81.45	81.30	-3	13,574	-0.02%
2022/05/30	5.2	80.42	2	80.45	80.90	3.2	13,569	0.02%
2022/05/27	11	77.17	3	77.60	77.60	8	13,579	0.06%
2022/05/26	12	77.59	2	77.85	76.10	10	13,660	0.07%
2022/05/25	4	79.73	0	0.00	79.80	4	13,603	0.03%
2022/05/24	3	81.17	0.2	79.90	79.40	2.8	13,724	0.02%
2022/05/23	0.1	81.90	1.7	82.58	81.90	-1.6	13,716	-0.01%
2022/05/20	4	82.10	0	0.00	81.60	4	13,890	0.03%
2022/05/19	8	83.03	6	82.83	82.60	2	14,125	0.01%
2022/05/18	8	86.64	9	86.57	85.40	-1	14,076	-0.01%
2022/05/17	4.1	85.59	4	85.95	87.10	0.1	14,059	0.00%
2022/05/16	14	86.83	63	87.37	86.10	-49	14,156	-0.35%
2022/05/13	2	85.65	2	85.45	85.50	0	14,000	0.00%
2022/05/12	1	82.80	2	83.30	82.20	-1	13,723	-0.01%
2022/05/11	3	82.83	2	83.20	82.20	1	13,722	0.01%
2022/05/10	11	80.85	7	81.06	82.00	4	13,907	0.03%
2022/05/09	3	83.60	1	83.50	83.50	2	13,933	0.01%
2022/05/06	0.2	82.00	0	0.00	81.80	0.2	14,152	0.00%
2022/05/05	4	86.13	8	86.13	85.00	-4	14,313	-0.03%
2022/05/04	1	85.30	1	85.00	84.70	0	14,319	0.00%
2022/05/03	2	83.50	3	83.17	83.60	-1	14,642	-0.01%
2022/04/29	4	85.20	5	84.66	83.00	-1	14,949	-0.01%
2022/04/28	7	83.53	7.2	84.14	84.40	-0.2	15,188	0.00%
2022/04/27	5.1	81.10	5	81.52	82.20	0.1	15,409	0.00%
2022/04/26	1	79.00	0	0.00	78.90	1	15,952	0.01%
2022/04/25	6	80.15	8	78.96	78.20	-2	17,592	-0.01%
2022/04/22	5.1	84.89	7	84.37	83.20	-1.9	18,309	-0.01%
2022/04/21	3	88.07	6.2	87.84	88.60	-3.2	18,150	-0.02%
2022/04/20	47	83.50	4	83.50	83.90	43	17,843	0.24%
2022/04/19	1	81.20	1	81.60	81.90	0	17,777	0.00%
2022/04/18	2	78.45	1	79.20	79.00	1	17,769	0.01%
2022/04/15	2	81.35	0	0.00	80.40	2	17,699	0.01%
2022/04/14	4	83.13	0	0.00	84.70	4	17,725	0.02%
2022/04/13	2	81.70	6	82.28	82.70	-4	17,740	-0.02%
2022/04/12	1	81.30	3	80.97	81.50	-2	17,866	-0.01%
2022/04/11	9	81.83	5	80.96	80.60	4	18,185	0.02%
2022/04/08	23	85.32	19	84.15	84.30	4	18,338	0.02%
2022/04/07	2	85.25	8	85.38	83.70	-6	18,264	-0.03%
2022/04/06	5	87.40	4	86.63	86.50	1	18,269	0.01%
2022/04/01	10.1	88.84	19	89.36	88.10	-8.9	18,349	-0.05%
2022/03/31	10	87.83	8	86.36	85.00	2	18,987	0.01%
2022/03/30	14	87.25	20.1	87.05	87.50	-6.1	19,497	-0.03%
2022/03/29	7	84.76	8	84.83	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	6	84.07	84.10	-6	19,911	-0.03%
2022/03/25	7	84.86	41.5	84.03	84.30	-34.5	20,157	-0.17%
2022/03/24	0	0.00	2	84.45	84.60	-2	19,981	-0.01%
2022/03/23	21	84.28	27	84.01	84.00	-6	19,952	-0.03%
2022/03/22	29	83.25	23.7	83.31	83.20	5.3	19,614	0.03%
2022/03/21	2	81.00	4.5	81.26	81.10	-2.5	19,165	-0.01%
2022/03/18	1.2	79.91	7	80.04	80.20	-5.9	19,076	-0.03%
2022/03/17	6.3	76.94	6	77.30	78.00	0.3	18,924	0.00%
2022/03/16	3.5	72.76	1.5	72.18	72.70	2	18,806	0.01%
2022/03/15	0.1	74.38	5	74.78	73.70	-4.9	19,070	-0.03%
2022/03/14	14	76.28	5	76.90	76.20	9	19,058	0.05%
2022/03/11	2	77.60	0	0.00	77.50	2	19,096	0.01%
2022/03/10	0	0.00	1	76.90	77.40	-1	19,112	-0.01%
2022/03/09	3	74.83	3	73.97	74.50	0	19,083	0.00%
2022/03/08	1.1	74.90	14	73.91	73.00	-12.9	19,352	-0.07%
2022/03/07	6.8	76.95	0.1	75.28	75.90	6.7	19,490	0.03%
2022/03/04	2	81.09	3	80.00	79.90	-1	19,604	0.00%
2022/03/03	7.3	81.73	4	81.60	81.20	3.3	19,587	0.02%
2022/03/02	2.1	81.64	1	81.30	82.00	1.1	19,606	0.01%
2022/03/01	5.4	83.90	13	83.67	83.00	-7.6	19,523	-0.04%
2022/02/25	10	81.29	8.2	81.63	80.70	1.8	19,416	0.01%
2022/02/24	22	81.75	18	81.58	80.90	4	19,268	0.02%
2022/02/23	11	81.28	21	80.65	82.60	-10	19,255	-0.05%
2022/02/22	18.2	79.76	3.1	79.78	79.10	15.1	19,533	0.08%
2022/02/21	39	82.82	20	82.90	81.50	19	19,734	0.10%
2022/02/18	7	81.69	2	82.15	82.30	5	19,605	0.03%
2022/02/17	20	82.62	27	82.34	81.70	-7	19,788	-0.04%
2022/02/16	33	82.36	13.1	82.25	82.20	20	20,081	0.10%
2022/02/15	2	80.40	15	80.25	79.70	-13	20,243	-0.06%
2022/02/14	9.1	80.37	17	80.64	80.90	-7.9	20,233	-0.04%
2022/02/11	1	80.70	3	80.77	80.50	-2	20,318	-0.01%
2022/02/10	23.1	81.41	20	80.27	80.30	3.1	20,465	0.01%
2022/02/09	14	82.02	8	82.15	82.00	6	20,238	0.03%
2022/02/08	27.1	81.20	24	81.95	82.30	3.1	20,134	0.02%
2022/02/07	1	79.10	6	78.92	79.20	-5	20,136	-0.02%
2022/01/26	3	75.47	8	75.30	75.30	-5	19,988	-0.03%
2022/01/25	14	76.12	8	77.49	74.60	6	20,253	0.03%
2022/01/24	5.2	78.44	4.1	78.47	78.40	1.1	19,943	0.01%
2022/01/21	6	80.60	11	80.35	79.80	-5	19,748	-0.03%
2022/01/20	7	85.63	5.2	86.24	84.20	1.8	19,449	0.01%
2022/01/19	19.1	86.04	21	86.55	88.50	-1.9	19,270	-0.01%
2022/01/18	24.2	85.01	34	85.17	86.50	-9.8	18,766	-0.05%
2022/01/17	11	81.19	39	81.13	81.90	-28	17,478	-0.16%
2022/01/14	8	74.35	3.1	73.02	74.60	5	17,043	0.03%
2022/01/13	9	73.90	3	73.33	73.40	6	17,029	0.04%
2022/01/12	1	72.90	4	73.23	73.10	-3	17,087	-0.02%
2022/01/11	5.1	73.04	0	0.00	73.00	5.1	17,225	0.03%
2022/01/10	1.1	72.78	1	74.40	74.40	0.1	17,230	0.00%
2022/01/07	8	74.23	11.1	73.80	73.80	-3.1	17,320	-0.02%
2022/01/06	2	75.60	2	76.15	75.70	0	17,216	0.00%
2022/01/05	5	78.00	1	77.40	76.90	4	17,223	0.02%
2022/01/04	4	79.78	9.1	79.67	79.80	-5.1	17,119	-0.03%
2022/01/03	13.5	78.24	12.1	78.59	78.40	1.4	17,047	0.01%
2021/12/30	3	76.53	3	75.97	76.00	0	17,006	0.00%
2021/12/29	1.1	76.90	3	76.00	77.00	-1.9	17,188	-0.01%
2021/12/28	6	75.60	15	75.55	75.30	-9	17,376	-0.05%
2021/12/27	41	80.29	41.4	80.11	76.80	-0.4	17,290	0.00%
2021/12/24	17	79.35	30	78.83	79.50	-13	16,521	-0.08%
2021/12/23	22	77.40	24	77.52	76.10	-2	16,079	-0.01%
2021/12/22	22	76.32	21.1	76.50	76.80	1	16,097	0.01%
2021/12/21	3	74.03	3.2	74.73	74.80	-0.2	16,350	0.00%
2021/12/20	4.1	72.72	1	72.50	72.10	3.1	16,748	0.02%
2021/12/17	2	71.60	7	71.60	71.80	-5	17,353	-0.03%
2021/12/16	6.2	72.77	3	72.57	72.90	3.2	18,473	0.02%
2021/12/15	1	70.50	1.1	71.18	71.20	-0.1	18,797	0.00%
2021/12/14	0.1	70.34	3	70.13	69.70	-2.9	19,915	-0.01%
2021/12/13	1.1	70.97	0.3	72.00	70.80	0.8	19,967	0.00%
2021/12/10	3	71.83	1	72.20	71.80	2	20,003	0.01%
2021/12/09	21	73.26	11	72.66	71.80	10	20,153	0.05%
2021/12/08	1	72.40	2	72.20	71.70	-1	20,243	0.00%
2021/12/07	3.1	72.18	3	71.43	71.40	0.1	20,510	0.00%
2021/12/06	7	72.30	1	72.00	71.50	6	20,847	0.03%
2021/12/03	7	73.34	15	73.00	73.10	-8	21,083	-0.04%
2021/12/02	34.3	74.47	18	73.98	73.40	16.3	21,248	0.08%
2021/12/01	1	73.40	20.1	73.80	74.80	-19.1	21,001	-0.09%
2021/11/30	12	72.53	12.3	72.66	71.90	-0.3	20,871	0.00%
2021/11/29	4	69.30	14.1	69.78	70.20	-10.1	20,898	-0.05%
2021/11/26	5	69.26	11	68.64	68.60	-6	21,168	-0.03%
2021/11/25	6.2	70.93	3	70.73	70.60	3.2	21,544	0.01%
2021/11/24	1.1	69.51	4.4	70.58	71.70	-3.3	21,825	-0.02%
2021/11/23	8.2	70.64	2	70.05	69.50	6.2	22,059	0.03%
2021/11/22	8.1	71.79	5	72.00	71.20	3.1	22,250	0.01%
2021/11/19	14.1	72.37	10	72.67	72.00	4.1	22,468	0.02%
2021/11/18	23	77.47	16	75.21	74.30	7	22,692	0.03%
2021/11/17	4.1	76.00	7.4	76.51	76.60	-3.3	22,937	-0.01%
2021/11/16	16	75.84	4	76.60	76.10	12	23,234	0.05%
2021/11/15	13	76.52	8	76.55	77.10	5	23,129	0.02%
2021/11/12	4	72.30	17.5	72.81	72.90	-13.5	22,814	-0.06%
2021/11/11	0	70.40	5	70.54	70.30	-5	22,494	-0.02%
2021/11/10	10.3	69.68	5	69.56	69.30	5.3	22,421	0.02%
2021/11/09	5.1	71.98	9.1	71.18	71.40	-4	22,333	-0.02%
2021/11/08	4.1	69.55	2.1	69.48	68.90	2	22,056	0.01%
2021/11/05	8	70.58	5	70.92	69.80	3	22,045	0.01%
2021/11/04	8	71.11	6.1	71.08	70.50	2	21,995	0.01%
2021/11/03	1.1	68.95	3	67.84	69.20	-2	21,721	-0.01%
2021/11/02	6	68.28	3.2	68.51	68.70	2.9	21,595	0.01%
2021/11/01	5	66.42	1	67.00	66.80	4	21,179	0.02%
2021/10/29	2	66.65	7	66.77	66.40	-5	21,456	-0.02%
2021/10/28	3	66.17	4	66.65	66.10	-1	21,356	0.00%
2021/10/27	11.1	66.55	6	66.67	66.50	5.1	21,276	0.02%
2021/10/26	3	67.13	2	68.10	66.10	1	21,051	0.00%
2021/10/25	18.1	66.57	17	67.07	67.60	1.1	20,900	0.01%
2021/10/22	8	68.83	16.1	68.36	69.50	-8.1	20,581	-0.04%
2021/10/21	18	65.03	3.1	65.55	65.40	14.9	20,217	0.07%
2021/10/20	0.1	65.32	0.1	66.00	65.60	0.1	20,230	0.00%
2021/10/19	13.1	66.08	17	66.44	65.20	-3.9	20,243	-0.02%
2021/10/18	4	64.18	0	0.00	64.00	4	20,262	0.02%
2021/10/15	12	65.93	19.4	66.23	65.40	-7.4	20,318	-0.04%
2021/10/14	12	64.58	9	64.08	63.60	3	20,393	0.01%
2021/10/13	20.3	64.56	22	65.08	63.50	-1.7	20,486	-0.01%
2021/10/12	0.1	67.10	0	0.00	66.50	0.1	20,602	0.00%
2021/10/08	11	66.85	10.3	67.37	67.20	0.7	20,877	0.00%
2021/10/07	28.4	65.57	36	65.81	66.20	-7.6	20,748	-0.04%
2021/10/06	21	63.40	16.2	62.71	61.90	4.8	20,929	0.02%
2021/10/05	8.2	63.42	12.1	64.82	65.30	-3.9	21,158	-0.02%
2021/10/04	6.3	61.80	13	61.93	61.10	-6.7	21,377	-0.03%
2021/10/01	14.3	63.12	11	62.53	62.00	3.3	21,852	0.02%
2021/09/30	21.3	65.44	20.1	65.09	65.00	1.3	22,125	0.01%
2021/09/29	24.2	66.31	23	66.27	64.40	1.2	22,091	0.01%
2021/09/28	47.1	66.34	40.1	66.42	68.30	7	21,963	0.03%
2021/09/27	35.2	68.32	22.1	68.18	67.80	13.1	21,377	0.06%
2021/09/24	31	75.24	24	75.00	73.20	7	20,841	0.03%
2021/09/23	60	76.77	34.2	75.89	75.20	25.8	20,504	0.13%
2021/09/22	57.1	73.23	53	72.50	74.00	4.1	19,655	0.02%
2021/09/17	17.1	72.45	32.1	72.29	74.00	-15	19,780	-0.08%
2021/09/16	13.3	67.84	14	67.18	68.10	-0.7	19,538	0.00%
2021/09/15	18.1	67.93	19.4	67.27	67.90	-1.3	20,570	-0.01%
2021/09/14	29.5	67.22	31.2	66.55	67.10	-1.7	21,067	-0.01%
2021/09/13	21.1	67.64	18	67.46	66.80	3.1	21,772	0.01%
2021/09/10	8.3	70.81	9.2	70.40	71.40	-1	22,090	0.00%
2021/09/09	11	68.18	9.1	67.44	69.00	1.9	22,192	0.01%
2021/09/08	3.2	64.11	2	64.50	63.40	1.2	21,866	0.01%
2021/09/07	8	68.21	8	68.51	67.50	0	21,743	0.00%
2021/09/06	2	71.55	5	70.94	71.00	-3	21,739	-0.01%
2021/09/03	2	72.10	3	71.63	72.80	-1	22,282	0.00%
2021/09/02	9	73.36	11	74.00	71.80	-2	22,925	-0.01%
2021/09/01	11	73.10	9	72.94	73.90	2	22,892	0.01%
2021/08/31	13	72.32	16	71.62	73.50	-3	22,774	-0.01%
2021/08/30	13	69.30	16.3	69.65	70.20	-3.3	22,515	-0.01%
2021/08/27	13.3	68.36	4	67.70	67.00	9.3	22,888	0.04%
2021/08/26	31	72.47	35	71.64	71.00	-4	22,684	-0.02%
2021/08/25	34	72.53	28	72.70	73.60	6	22,699	0.03%
2021/08/24	28.1	70.50	38.1	71.94	71.90	-10	22,793	-0.04%
2021/08/23	80.1	68.08	71.1	68.21	68.40	9	22,466	0.04%
2021/08/20	3.1	67.20	5.3	68.02	68.30	-2.2	21,927	-0.01%
2021/08/19	10	62.73	2.1	63.43	62.10	7.9	21,540	0.04%
2021/08/18	3	59.65	4	59.03	64.20	-1	21,563	0.00%
2021/08/17	0	0.00	1	61.20	58.40	-1	21,806	0.00%
2021/08/16	0.5	62.80	3	62.30	61.80	-2.5	21,904	-0.01%
2021/08/13	1.1	63.27	2	63.00	63.00	-0.9	22,091	0.00%
2021/08/12	0.2	66.84	1	67.00	66.70	-0.8	22,137	0.00%
2021/08/11	4	66.83	1	68.90	66.70	3	22,430	0.01%
2021/08/10	0	69.60	0	0.00	67.60	0	22,891	0.00%
2021/08/09	13	71.80	10	71.82	69.80	3	23,158	0.01%
2021/08/06	1.1	71.85	4	72.13	72.00	-2.9	23,356	-0.01%
2021/08/04	19	75.73	17	75.03	72.90	2	23,730	0.01%
2021/08/03	5	73.04	0	0.00	72.80	5	23,608	0.02%
2021/08/02	6	72.03	0	0.00	72.60	6	23,615	0.03%
2021/07/30	0	0.00	1	73.40	71.50	-1	23,555	0.00%
2021/07/29	6	73.06	3	71.30	72.50	3	23,566	0.01%
2021/07/28	1	70.08	6	71.82	72.20	-5	23,539	-0.02%
2021/07/27	4	76.79	6	74.78	73.00	-2	23,608	-0.01%
2021/07/26	6	74.08	13	74.48	75.80	-7	23,587	-0.03%
2021/07/23	4	74.22	0	0.00	73.70	4	23,536	0.02%
2021/07/22	5	75.94	3	75.90	75.60	2	23,612	0.01%
2021/07/21	2	75.15	2	73.90	74.00	0	23,653	0.00%
2021/07/20	2	73.16	2	73.65	74.90	0	23,966	0.00%
2021/07/19	17	76.39	17	76.22	75.50	0	24,015	0.00%
2021/07/16	6.4	77.19	8	77.54	77.40	-1.6	23,986	-0.01%
2021/07/15	23	78.50	11	77.92	77.90	12	23,945	0.05%
2021/07/14	5	80.28	4	79.90	80.10	1	23,673	0.00%
2021/07/13	18	81.38	25.2	79.86	79.50	-7.2	23,558	-0.03%
2021/07/12	19.2	80.43	25	80.84	80.00	-5.9	23,234	-0.03%
2021/07/09	31	78.79	18	78.38	77.10	13	22,821	0.06%
2021/07/08	19	75.47	30	76.86	77.90	-11	22,565	-0.05%
2021/07/07	29	72.44	27.1	73.50	71.50	2	22,038	0.01%
2021/07/06	1	69.90	14	70.24	70.50	-13	21,536	-0.06%
2021/07/05	16	69.42	7	69.66	69.00	9	21,469	0.04%
2021/07/02	0	0.00	4	66.88	67.30	-4	21,371	-0.02%
2021/07/01	1	66.60	10.2	66.97	66.90	-9.2	21,323	-0.04%
2021/06/30	6	68.02	11	67.78	66.90	-5	21,245	-0.02%
2021/06/29	16	67.36	26	67.12	68.60	-10	21,157	-0.05%
2021/06/28	49	69.54	33.2	68.86	68.50	15.8	20,979	0.08%
2021/06/25	24	69.84	19	69.48	67.50	5	20,524	0.02%
2021/06/24	38.2	66.70	30	66.14	66.60	8.2	19,750	0.04%
2021/06/23	12	62.79	27.2	65.98	67.30	-15.2	18,688	-0.08%
2021/06/22	44	63.66	27.5	62.55	61.20	16.5	18,167	0.09%
2021/06/21	15.2	59.81	48.1	61.35	62.20	-32.9	17,304	-0.19%
2021/06/18	9.1	59.80	10.1	59.86	58.20	-1.1	16,717	-0.01%
2021/06/17	2	59.20	2	58.70	59.30	0	16,341	0.00%
2021/06/16	5	59.08	6	59.20	58.90	-1	16,350	-0.01%
2021/06/15	42	59.30	56	59.89	59.60	-14	16,266	-0.09%
2021/06/11	70.1	59.17	54	60.09	58.70	16.1	16,170	0.10%
2021/06/10	12	60.28	49	60.43	61.50	-37	15,582	-0.24%
2021/06/09	6.5	57.62	14	58.69	57.00	-7.5	14,780	-0.05%
2021/06/08	1	56.80	5.1	57.72	58.00	-4.1	14,714	-0.03%
2021/06/07	5	55.68	28	56.65	57.10	-23	14,632	-0.16%
2021/06/04	47.2	57.31	36	56.41	55.60	11.2	14,561	0.08%
2021/06/03	6	57.10	5	57.48	57.60	1	14,382	0.01%
2021/06/02	1.1	56.35	7	57.56	57.40	-6	15,129	-0.04%
2021/06/01	6	56.88	8	57.13	57.10	-2	15,199	-0.01%
2021/05/31	7	55.03	9	55.09	55.20	-2	15,227	-0.01%
2021/05/28	1	52.40	1	52.70	53.10	0	15,469	0.00%
2021/05/27	2.2	52.32	3	51.87	52.50	-0.8	15,987	-0.01%
2021/05/26	2	53.20	5	53.14	53.10	-3	16,018	-0.02%
2021/05/25	12	53.35	73	53.84	53.70	-61	16,292	-0.37%
2021/05/24	40	52.36	2	52.00	52.40	38	16,165	0.24%
2021/05/21	12	51.40	10	50.50	51.00	2	16,101	0.01%
2021/05/20	1	50.60	0	0.00	49.15	1	16,063	0.01%
2021/05/19	0	0.00	2	51.00	50.80	-2	16,355	-0.01%
2021/05/18	16	50.41	4	50.18	50.50	12	16,269	0.07%
2021/05/17	4	47.48	5	46.65	48.25	-1	16,002	-0.01%
2021/05/14	22	45.73	51	46.56	45.90	-29	15,709	-0.18%
2021/05/13	6	42.14	5	43.10	43.85	1	15,454	0.01%
2021/05/12	0	0.00	7	42.81	41.85	-7	15,261	-0.05%
2021/05/11	36.1	46.13	2	46.00	46.50	34.1	15,083	0.23%
2021/05/10	4	50.65	1	51.00	51.00	3	14,954	0.02%
2021/05/07	0	0.00	1	48.75	50.00	-1	15,094	-0.01%
2021/05/05	1	48.99	2	49.00	49.45	-1	15,640	-0.01%
2021/05/04	8	49.56	6	50.35	48.60	2	15,717	0.01%
2021/05/03	2	52.95	8	53.60	52.40	-6	15,715	-0.04%
2021/04/29	0	0.00	4	55.13	54.90	-4	15,787	-0.03%
2021/04/28	11.2	54.68	2	54.55	54.40	9.2	15,954	0.06%
2021/04/27	15.1	55.38	59	55.76	55.20	-44	16,104	-0.27%
2021/04/26	45.1	57.90	16	58.03	57.60	29.1	16,107	0.18%
2021/04/23	12	56.51	8	56.63	56.80	4	16,313	0.02%
2021/04/22	1	55.10	11	55.81	54.50	-10	17,306	-0.06%
2021/04/21	26	55.90	115	56.46	55.80	-89	18,548	-0.48%	大賣/
2021/04/20	11	55.66	1	55.40	55.60	10	18,986	0.05%
2021/04/19	6	54.30	3	55.00	55.00	3	19,073	0.02%
2021/04/16	6	53.00	7	54.59	54.50	-1	19,226	-0.01%
2021/04/15	4	52.35	4	53.18	53.30	0	19,540	0.00%
2021/04/14	11	51.85	19	52.10	52.10	-8	20,165	-0.04%
2021/04/13	4.5	53.96	0	0.00	53.30	4.5	20,424	0.02%
2021/04/12	3	55.10	7	55.24	55.10	-4	20,580	-0.02%
2021/04/09	7	56.20	4	56.05	55.60	3	20,790	0.01%
2021/04/08	29	56.52	15	56.36	56.30	14	20,714	0.07%
2021/04/07	1	55.10	6	55.33	55.20	-5	20,671	-0.02%
2021/04/06	3	54.87	1	55.00	55.00	2	20,774	0.01%
2021/04/01	7.1	56.00	33.2	56.91	55.10	-26.1	20,871	-0.12%
2021/03/31	4.2	55.61	3	55.77	56.20	1.2	20,914	0.01%
2021/03/30	2	54.50	0.1	55.20	55.20	1.9	20,906	0.01%
2021/03/29	3	54.77	0	0.00	54.70	3	21,165	0.01%
2021/03/26	0	0.00	1	55.10	55.00	-1	21,781	0.00%
2021/03/25	13	55.20	13.1	55.52	54.90	-0.1	22,481	0.00%
2021/03/24	11.1	55.12	8.3	55.18	55.80	2.8	23,017	0.01%
2021/03/23	6	55.82	17.3	55.70	55.20	-11.3	24,177	-0.05%
2021/03/22	11.1	54.46	0.1	54.60	54.50	10.9	25,564	0.04%
2021/03/19	1.1	54.64	4	54.58	54.90	-2.9	26,379	-0.01%
2021/03/18	0.1	55.20	0	0.00	55.40	0.1	26,682	0.00%
2021/03/17	6.1	55.58	10	55.16	55.20	-3.9	26,843	-0.01%
2021/03/16	2.5	55.98	9	56.23	56.00	-6.5	26,959	-0.02%
2021/03/15	4	56.90	10	56.62	56.60	-6	27,473	-0.02%
2021/03/12	38.5	57.83	9	57.24	56.80	29.5	28,315	0.10%
2021/03/11	6	56.62	2	57.20	57.20	4	28,314	0.01%
2021/03/10	10	55.80	5	56.52	55.80	5	28,369	0.02%
2021/03/09	28	57.46	24.1	56.47	56.10	3.9	28,478	0.01%
2021/03/08	46	58.63	45	58.65	58.50	1	28,130	0.00%
2021/03/05	30.1	55.75	17	56.37	57.40	13.1	27,418	0.05%
2021/03/04	33	55.52	7	55.56	55.20	26	27,432	0.09%
2021/03/03	50.3	55.53	23	56.12	56.00	27.3	27,244	0.10%
2021/03/02	15	56.55	43	56.82	56.90	-28	27,361	-0.10%
2021/02/26	11	54.52	8	54.20	54.20	3	27,598	0.01%
2021/02/25	53	56.85	32.1	56.17	55.90	20.9	28,817	0.07%
2021/02/24	10	55.82	9	55.88	56.20	1	28,672	0.00%
2021/02/23	9	54.87	15	54.69	54.60	-6	28,567	-0.02%
2021/02/22	6	55.10	26	55.13	55.30	-20	29,133	-0.07%
2021/02/19	16	55.68	18	55.58	55.20	-2	29,472	-0.01%
2021/02/18	13	55.08	13	55.12	54.70	0	29,370	0.00%
2021/02/17	22	54.17	16	54.92	55.10	6	29,266	0.02%
2021/02/05	12.2	52.74	7	52.27	52.40	5.2	29,022	0.02%
2021/02/04	0	0.00	5	52.22	52.60	-5	29,098	-0.02%
2021/02/03	9	52.07	2	52.30	51.80	7	29,153	0.02%
2021/02/02	2	52.05	1	52.00	52.30	1	29,241	0.00%
2021/02/01	12	51.71	10	51.57	51.70	2	29,392	0.01%
2021/01/29	11.1	54.22	12	53.43	52.10	-1	29,399	0.00%
2021/01/28	7	54.54	10	54.25	54.00	-3	29,365	-0.01%
2021/01/27	24	54.45	18	54.80	54.30	6	29,304	0.02%
2021/01/26	9	52.80	12	52.83	52.60	-3	29,082	-0.01%
2021/01/25	4	51.90	21	51.88	52.10	-17	29,081	-0.06%
2021/01/22	19	52.48	2	52.55	53.30	17	29,043	0.06%
2021/01/21	3	52.10	7	51.96	51.90	-4	29,111	-0.01%
2021/01/20	16	53.33	31.1	52.09	51.80	-15.1	29,221	-0.05%
2021/01/19	29	55.47	48	55.80	54.90	-19	29,169	-0.07%
2021/01/18	52.1	57.94	15	58.19	56.00	37.1	29,279	0.13%
2021/01/15	87	60.89	57	60.45	57.20	30	28,862	0.10%
2021/01/14	31	58.20	48	59.00	58.60	-17	28,001	-0.06%
2021/01/13	31	53.14	45.3	54.16	55.80	-14.3	27,286	-0.05%
2021/01/12	3	51.97	13	51.45	51.90	-10	27,793	-0.04%
2021/01/11	14	51.43	17	51.34	51.30	-3	29,346	-0.01%
2021/01/08	27	55.03	11	54.39	52.80	16	29,446	0.05%
2021/01/07	24	55.64	40	55.34	54.80	-16	29,322	-0.05%
2021/01/06	8	53.34	13.2	53.83	54.40	-5.2	28,939	-0.02%
2021/01/05	6	52.67	16	52.37	52.90	-10	28,551	-0.04%
2021/01/04	13	52.32	12	51.43	51.90	1	28,438	0.00%
2020/12/31	0	0.00	8	50.45	50.50	-8	28,400	-0.03%
2020/12/30	16	51.21	18	50.88	50.90	-2	28,752	-0.01%
2020/12/29	5	50.34	6	50.30	50.30	-1	28,854	0.00%
2020/12/28	11.1	50.67	16	50.51	50.60	-4.9	28,837	-0.02%
2020/12/25	19	51.42	21	51.19	50.90	-2	28,916	-0.01%
2020/12/24	8	51.99	7	52.11	51.80	1	29,015	0.00%
2020/12/23	22.1	52.00	68	51.77	51.70	-45.9	29,190	-0.16%
2020/12/22	124	53.97	66	54.16	51.50	58	29,768	0.19%	大買/
2020/12/21	70	57.32	61.2	56.95	56.70	8.8	29,556	0.03%
2020/12/18	43	56.27	87	56.10	56.20	-44	29,020	-0.15%
2020/12/17	84.2	56.49	73	56.17	55.30	11.2	28,672	0.04%
2020/12/16	161	55.80	176.7	55.75	56.30	-15.7	27,633	-0.06%	大買/大賣/
2020/12/15	60	53.08	49	52.67	51.70	11	26,277	0.04%
2020/12/14	41	52.45	3	52.53	52.30	38	25,856	0.15%
2020/12/11	16	50.44	12	50.70	51.30	4	25,771	0.02%
2020/12/10	13	51.12	29	52.17	50.30	-16	25,930	-0.06%
2020/12/09	52	52.98	27	52.86	52.00	25	25,920	0.10%
2020/12/08	48	52.24	22	51.93	52.20	26	25,644	0.10%
2020/12/07	3	50.17	13	49.90	50.10	-10	25,214	-0.04%
2020/12/04	5	50.00	29	49.97	49.50	-24	25,529	-0.09%
2020/12/03	15	49.93	10	49.57	50.80	5	25,769	0.02%
2020/12/02	13	50.62	22.1	50.16	49.75	-9.1	26,120	-0.03%
2020/12/01	7.1	50.81	19.4	50.70	50.50	-12.3	26,385	-0.05%
2020/11/30	23.4	51.95	12	52.43	51.60	11.4	26,717	0.04%
2020/11/27	5	51.28	25	51.09	51.80	-20	27,004	-0.07%
2020/11/26	51	50.47	39	51.31	50.50	12	27,466	0.04%
2020/11/25	56	51.83	39	51.87	50.20	17	27,248	0.06%
2020/11/24	60	51.46	75	51.22	51.30	-15	27,467	-0.05%
2020/11/23	18	48.72	27	48.52	48.50	-9	27,037	-0.03%
2020/11/20	3	48.10	21	48.08	47.95	-18	27,737	-0.06%
2020/11/19	47	48.27	57	48.04	47.60	-10	28,676	-0.03%
2020/11/18	5	46.99	21	46.64	47.45	-16	30,627	-0.05%
2020/11/17	50	45.49	7	45.44	45.45	43	31,153	0.14%
2020/11/16	1	44.45	0	0.00	44.35	1	32,848	0.00%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	3	44.52	7	44.26	44.45	-4	35,252	-0.01%
2020/11/11	3	44.05	12	43.67	43.65	-9	36,177	-0.02%
2020/11/10	13	44.40	13	44.54	44.00	0	38,066	0.00%
2020/11/09	22	44.58	10	44.23	44.90	12	41,214	0.03%
2020/11/06	18	44.74	1	45.20	44.30	17	42,827	0.04%
2020/11/05	1	44.65	3	45.00	44.40	-2	43,410	0.00%
2020/11/04	8	45.06	3	45.00	45.15	5	44,703	0.01%
2020/11/03	31	44.17	8	44.38	44.85	23	45,064	0.05%
2020/11/02	7	43.48	48	43.32	43.20	-41	45,504	-0.09%
2020/10/30	3.1	44.68	1	44.95	43.95	2.1	46,417	0.00%
2020/10/29	1	43.90	0	0.00	44.95	1	46,758	0.00%
2020/10/28	19.1	44.74	19	44.45	44.55	0.1	46,990	0.00%
2020/10/27	30	46.13	13	45.78	45.80	17	47,118	0.04%
2020/10/26	31	46.94	17	46.26	46.10	14	47,493	0.03%
2020/10/23	12	47.78	13	47.93	47.60	-1	48,034	0.00%
2020/10/22	31	48.37	45	48.25	48.05	-14	48,619	-0.03%
2020/10/21	28	49.70	21	49.75	48.95	7	49,101	0.01%
2020/10/20	48	50.36	41.3	50.72	51.20	6.8	49,549	0.01%
2020/10/19	265	49.97	242	50.33	50.90	23	49,388	0.05%	大買/大賣/
2020/10/16	13	46.66	37	46.69	46.35	-24	48,913	-0.05%
2020/10/15	12	46.34	6	46.42	45.95	6	49,896	0.01%
2020/10/14	9	46.62	10	46.20	47.35	-1	51,513	0.00%
2020/10/13	2	45.00	0	0.00	45.40	2	53,410	0.00%
2020/10/12	16	45.87	4	45.93	45.40	12	54,813	0.02%
2020/10/08	4	46.40	17	46.27	46.20	-13	56,601	-0.02%
2020/10/07	18	45.96	17	45.94	45.85	1	57,105	0.00%
2020/10/06	17	46.39	9	46.33	46.55	8	58,423	0.01%
2020/10/05	3	45.15	7	45.09	45.35	-4	58,930	-0.01%
2020/09/30	12	44.34	10	44.33	44.60	2	59,080	0.00%
2020/09/29	14	45.55	16	44.81	45.35	-2	59,132	0.00%
2020/09/28	43	44.73	32	44.41	44.50	11	59,409	0.02%
2020/09/25	37	45.09	46	43.74	43.95	-9	60,014	-0.01%
2020/09/24	94	46.97	94	47.10	47.00	0	60,188	0.00%
2020/09/23	72	46.79	9	47.20	46.30	63	59,961	0.11%
2020/09/22	60	47.45	104	47.73	47.30	-44	60,325	-0.07%	大賣/
2020/09/21	23	48.80	23	48.48	48.20	0	61,168	0.00%
2020/09/18	21	48.90	29	48.82	49.40	-8	61,286	-0.01%
2020/09/17	24	48.50	17	48.75	48.50	7	61,454	0.01%
2020/09/16	22	49.79	13	49.76	49.25	9	61,484	0.01%
2020/09/15	26	49.59	20	49.67	49.15	6	61,668	0.01%
2020/09/14	25	49.68	16.3	49.83	49.60	8.7	61,621	0.01%
2020/09/11	11	49.80	31	49.11	48.85	-20	62,002	-0.03%
2020/09/10	39.3	50.31	32	50.20	49.70	7.3	63,001	0.01%
2020/09/09	18.3	51.06	14	50.88	50.70	4.3	63,631	0.01%
2020/09/08	19.3	51.68	12	52.25	50.60	7.3	63,687	0.01%
2020/09/07	68.5	52.96	10	52.19	51.80	58.5	63,840	0.09%
2020/09/04	23	54.25	29	53.81	54.80	-6	63,910	-0.01%
2020/09/03	14.5	54.87	65	54.69	53.90	-50.5	64,048	-0.08%
2020/09/02	46	53.83	82	54.24	53.80	-36	64,353	-0.06%
2020/09/01	38	52.60	44	53.05	53.10	-6	64,129	-0.01%
2020/08/31	138	52.02	129	52.21	51.40	9	63,696	0.01%	大買/大賣/
2020/08/28	121	53.05	67	52.19	51.80	54	63,696	0.08%	大買/
2020/08/27	42	54.68	32	54.97	55.10	10	63,450	0.02%
2020/08/26	64	54.66	48	54.70	53.90	16	63,286	0.03%
2020/08/25	215	54.31	266	54.23	54.00	-51	62,944	-0.08%	大買/大賣/
2020/08/24	282	58.96	252	58.82	55.20	30	62,792	0.05%	大買/大賣/
2020/08/21	13	56.43	69	56.88	57.40	-56	61,011	-0.09%
2020/08/20	171	55.06	130	55.00	52.20	41	62,227	0.07%	大買/大賣/
2020/08/19	122	56.24	58	56.74	56.60	64	61,656	0.10%	大買/
2020/08/18	58	54.54	116	54.62	56.20	-58	61,108	-0.09%	大賣/
2020/08/17	87	53.65	73	53.82	53.10	14	60,793	0.02%
2020/08/14	114	52.22	119	52.62	53.10	-5	60,487	-0.01%	大買/大賣/
2020/08/13	179	50.37	286	49.62	52.20	-107	58,936	-0.18%	大買/大賣/鉅額交易
2020/08/12	85	46.27	163	45.65	48.20	-78	56,215	-0.14%	大賣/
2020/08/11	48	43.69	16	43.76	43.85	32	55,202	0.06%
2020/08/10	82	44.66	67.3	44.28	43.60	14.7	55,347	0.03%
2020/08/07	14	42.01	44	42.26	42.10	-30	54,708	-0.05%
2020/08/06	27.3	41.86	10	41.89	41.40	17.3	55,555	0.03%
2020/08/05	65	42.34	54.3	42.24	42.70	10.7	55,729	0.02%
2020/08/04	10.2	40.77	8	40.60	40.35	2.2	55,561	0.00%
2020/08/03	5	40.85	14.6	41.08	41.20	-9.6	55,548	-0.02%
2020/07/31	4.3	40.37	4	40.23	40.30	0.3	55,641	0.00%
2020/07/30	15.2	40.80	17	40.75	40.80	-1.9	56,159	0.00%
2020/07/29	36.4	41.18	45	41.55	40.55	-8.7	56,588	-0.02%
2020/07/28	20	42.30	37	42.45	42.50	-17	56,594	-0.03%
2020/07/27	52	42.77	34	42.79	42.15	18	56,788	0.03%
2020/07/24	142	42.46	19	42.63	41.55	123	56,984	0.22%	大買/鉅額交易
2020/07/23	17	43.49	20	43.53	43.75	-3	57,673	-0.01%
2020/07/22	101	43.19	48	42.49	42.30	53	58,198	0.09%	大買/
2020/07/21	44	41.96	49	42.07	41.80	-5	57,408	-0.01%
2020/07/20	45	40.22	163	39.99	41.90	-118	57,098	-0.21%	大賣/鉅額交易
2020/07/17	46	38.73	68.1	39.03	38.10	-22.1	56,222	-0.04%
2020/07/16	58	37.74	49	37.68	38.80	9	54,977	0.02%
2020/07/15	28	36.85	138	37.12	36.55	-110	54,307	-0.20%	大賣/鉅額交易
2020/07/14	71	35.77	22	35.93	35.65	49	54,106	0.09%
2020/07/13	60	35.94	58	35.96	36.50	2	54,451	0.00%
2020/07/10	67	33.84	96	33.32	33.90	-29	54,216	-0.05%
2020/07/09	21	34.02	6	34.20	33.65	15	54,678	0.03%
2020/07/08	37	33.99	5.5	33.84	34.20	31.5	55,282	0.06%
2020/07/07	75.8	34.18	64	34.02	33.70	11.8	55,943	0.02%
2020/07/06	60	35.39	132	35.79	35.15	-72	56,323	-0.13%	大賣/
2020/07/03	37	34.47	44.3	34.43	34.50	-7.3	56,313	-0.01%
2020/07/02	14	33.29	4	33.33	33.20	10	55,775	0.02%
2020/07/01	41.3	33.70	6	33.76	33.40	35.3	56,138	0.06%
2020/06/30	35	33.95	69	34.01	33.60	-34	57,055	-0.06%
2020/06/29	8	31.95	9	32.09	32.10	-1	57,793	0.00%
2020/06/24	29	31.70	16	31.72	32.00	13	59,076	0.02%
2020/06/23	19.3	31.61	62	31.53	31.65	-42.7	60,318	-0.07%
2020/06/22	9.5	32.46	1	32.70	32.05	8.5	60,822	0.01%
2020/06/19	4	33.14	14	33.30	33.30	-10	61,315	-0.02%
2020/06/18	58	33.32	15	33.02	33.15	43	61,646	0.07%
2020/06/17	67	33.97	25	33.69	33.20	42	61,513	0.07%
2020/06/16	41	33.61	92	33.85	34.25	-51	61,513	-0.08%
2020/06/15	69.3	32.11	4	31.98	31.15	65.3	61,691	0.11%
2020/06/12	48.5	32.64	23	32.98	32.45	25.5	63,144	0.04%
2020/06/11	67	33.20	15.3	33.64	33.75	51.8	64,561	0.08%
2020/06/10	16.3	33.32	101	33.27	33.10	-84.8	65,914	-0.13%	大賣/
2020/06/09	43.3	34.32	30	34.09	33.90	13.3	67,752	0.02%
2020/06/08	45.3	34.72	11	34.54	33.95	34.3	68,454	0.05%
2020/06/05	61	34.99	5	35.36	35.00	56	70,044	0.08%
2020/06/04	18.2	35.47	15	35.55	35.00	3.2	71,378	0.00%
2020/06/03	170.5	35.20	158	35.12	35.25	12.5	72,543	0.02%	大買/大賣/
2020/06/02	169	37.32	55	36.59	36.10	114	73,155	0.16%	大買/鉅額交易
2020/06/01	25	37.41	99	37.49	37.80	-74	73,512	-0.10%
2020/05/29	89	36.78	19	37.09	37.25	70	74,101	0.09%
2020/05/28	10	37.57	22	37.12	37.00	-12	74,253	-0.02%
2020/05/27	543	38.56	591	38.65	36.90	-48	73,667	-0.07%	大買/大賣/
2020/05/26	89	35.77	88	36.09	36.45	1	71,644	0.00%
2020/05/25	89	32.60	51	32.36	33.15	38	70,485	0.05%
2020/05/22	29	33.79	18	33.64	33.35	11	69,924	0.02%
2020/05/21	24	33.48	28	33.53	33.65	-4	69,183	-0.01%
2020/05/20	6	32.73	43	33.32	32.70	-37	68,662	-0.05%
2020/05/19	7	32.90	16	33.02	33.50	-9	68,360	-0.01%
2020/05/18	27	33.00	19	33.07	32.30	8	67,883	0.01%
2020/05/15	21	33.58	33	33.32	34.10	-12	67,270	-0.02%
2020/05/14	31	33.53	92	33.39	32.55	-61	66,571	-0.09%
2020/05/13	115	34.42	56	34.38	33.60	59	66,131	0.09%	大買/
2020/05/12	85	33.92	42	34.04	34.50	43	65,016	0.07%
2020/05/11	51	33.89	54	33.91	33.25	-3	64,952	0.00%
2020/05/08	8	33.33	9	33.35	33.20	-1	64,286	0.00%
2020/05/07	16	32.69	31	32.73	33.50	-15	64,040	-0.02%
2020/05/06	54	32.74	46	33.09	32.15	8	63,725	0.01%
2020/05/05	35	34.07	73	33.62	33.00	-38	63,131	-0.06%
2020/05/04	11	33.64	29	32.94	34.05	-18	62,617	-0.03%
2020/04/30	60	32.94	50	33.06	33.05	10	62,094	0.02%
2020/04/29	76	32.35	50	32.00	32.10	26	61,518	0.04%
2020/04/28	111	32.24	69	32.19	31.25	42	60,935	0.07%	大買/
2020/04/27	160	30.59	172	30.85	31.50	-12	59,408	-0.02%	大買/大賣/
2020/04/24	14	28.46	25	28.56	28.65	-11	58,034	-0.02%
2020/04/23	30	28.24	54	28.11	28.50	-24	57,913	-0.04%
2020/04/22	103	27.32	18	27.48	28.35	85	57,177	0.15%	大買/
2020/04/21	36	27.41	35	27.83	27.05	1	56,362	0.00%
2020/04/20	18	27.68	23	27.84	27.70	-5	55,798	-0.01%
2020/04/17	86	28.48	114	28.15	27.80	-28	55,711	-0.05%	大賣/
2020/04/16	69	28.10	74.2	28.17	28.60	-5.2	54,579	-0.01%
2020/04/15	37	27.90	39	27.99	27.80	-2	54,265	0.00%
2020/04/14	29.2	28.01	84	27.29	28.75	-54.8	53,103	-0.10%
2020/04/13	48	26.56	16	26.75	26.80	32	52,502	0.06%
2020/04/10	102	26.42	72	26.60	26.40	30	52,164	0.06%	大買/
2020/04/09	32	26.38	44	26.48	25.35	-12	51,436	-0.02%
2020/04/08	58	27.46	27	26.86	26.50	31	50,729	0.06%
2020/04/07	16.8	28.56	17	28.55	28.35	-0.2	49,950	0.00%
2020/04/06	460	26.56	461	26.55	26.90	-1	50,020	0.00%	大買/大賣/
2020/04/01	40	24.70	44	24.70	25.15	-4	49,877	-0.01%
2020/03/31	31	24.50	20	24.82	24.25	11	48,514	0.02%
2020/03/30	15	23.08	7	23.26	23.60	8	46,687	0.02%
2020/03/27	34.2	22.80	25	22.47	23.10	9.2	45,112	0.02%
2020/03/26	9	20.72	28	20.60	21.00	-19	43,532	-0.04%
2020/03/25	21	19.97	273	19.74	20.20	-252	42,629	-0.59%	大賣/鉅額交易
2020/03/24	268	18.68	15	18.72	18.85	253	41,664	0.61%	大買/鉅額交易
2020/03/23	35	17.34	30	17.48	17.75	5	41,110	0.01%
2020/03/20	31	18.26	54	18.26	18.00	-23	40,715	-0.06%
2020/03/19	20	17.67	23	17.97	17.20	-3	39,451	-0.01%
2020/03/18	106	20.00	131	19.75	19.10	-25	38,401	-0.07%	大買/大賣/
2020/03/17	78	20.46	26	20.49	20.05	52	36,538	0.14%
2020/03/16	27	21.09	324	20.94	19.80	-297	34,930	-0.85%	大賣/鉅額交易
2020/03/13	290	19.72	96	20.05	21.85	194	33,077	0.59%	大買/鉅額交易
2020/03/12	133	20.51	43	20.73	19.90	90	30,903	0.29%	大買/
2020/03/11	32	21.80	43	22.19	22.10	-11	29,944	-0.04%
2020/03/10	68	20.09	73	20.37	20.50	-5	27,942	-0.02%
2020/03/09	23	20.02	40	20.12	18.65	-17	26,321	-0.06%
2020/03/06	57	19.01	148	19.73	20.10	-91	24,818	-0.37%	大賣/
2020/03/05	82	18.20	108	18.38	18.50	-26	23,647	-0.11%	大賣/
2020/03/04	21	17.44	15	17.52	17.75	6	22,811	0.03%
2020/03/03	5	16.87	47	16.52	17.05	-42	21,797	-0.19%
2020/03/02	0	0.00	26	15.04	15.50	-26	21,006	-0.12%
2020/02/27	19	15.51	5	15.59	14.80	14	21,197	0.07%
2020/02/26	10	15.74	5	16.00	15.45	5	21,767	0.02%
2020/02/25	21	15.60	9	15.49	15.95	12	22,681	0.05%
2020/02/24	7	15.75	0	0.00	15.65	7	23,338	0.03%
2020/02/21	2	16.13	40	15.98	16.10	-38	23,798	-0.16%
2020/02/20	4	15.80	12	15.85	15.85	-8	24,220	-0.03%
2020/02/19	2	15.70	6	15.74	15.70	-4	24,387	-0.02%
2020/02/18	80	15.51	60	15.40	15.70	20	24,726	0.08%
2020/02/17	19	15.58	0	0.00	15.55	19	24,570	0.08%
2020/02/14	2	15.60	22	15.70	15.75	-20	24,439	-0.08%
2020/02/13	15	15.35	2	15.53	15.25	13	24,131	0.05%
2020/02/12	21	15.21	28	15.47	15.50	-7	23,954	-0.03%
2020/02/11	15	14.55	8	14.60	14.85	7	23,255	0.03%
2020/02/10	5	13.93	7	14.13	14.40	-2	23,187	-0.01%
2020/02/07	22	14.40	10	14.50	14.30	12	23,024	0.05%
2020/02/06	2	14.90	5	15.00	14.95	-3	22,816	-0.01%
2020/02/05	38	14.59	11	14.84	14.40	27	22,607	0.12%
2020/02/04	23	14.95	2	15.00	15.00	21	22,350	0.09%
2020/02/03	1	14.25	1	14.05	14.35	0	23,078	0.00%
2020/01/31	21	15.20	13	15.60	15.30	8	22,970	0.03%
2020/01/30	5	16.25	0	0.00	16.20	5	22,697	0.02%
2020/01/20	61	18.00	0	0.00	18.00	61	22,672	0.27%
2020/01/17	9	17.69	4	17.50	18.00	5	22,658	0.02%
2020/01/16	28	17.75	25	17.82	17.70	3	22,405	0.01%
2020/01/15	14	18.25	2	18.30	18.10	12	22,242	0.05%
2020/01/14	115	18.25	117	18.14	18.40	-2	22,156	-0.01%	大買/大賣/
2020/01/13	27	18.24	45	18.22	17.85	-18	21,854	-0.08%
2020/01/10	27	17.84	14	17.82	17.80	13	21,099	0.06%
2020/01/09	4	18.14	42	17.94	18.30	-38	20,514	-0.19%
2020/01/08	9	16.93	1	17.15	17.15	8	19,878	0.04%
2020/01/07	21	17.27	23	16.84	17.05	-2	19,780	-0.01%
2020/01/06	2	17.20	33	17.31	17.40	-31	19,344	-0.16%
2020/01/03	7	16.89	10	16.83	16.85	-3	18,782	-0.02%
2020/01/02	1	17.00	16	16.93	16.85	-15	18,502	-0.08%
2019/12/31	3	16.52	0	0.00	16.65	3	18,242	0.02%
2019/12/30	37	16.97	4	16.84	16.80	33	18,122	0.18%
2019/12/27	0	0.00	7	16.73	16.75	-7	17,507	-0.04%
2019/12/26	42	16.01	43	16.15	16.20	-1	17,016	-0.01%
2019/12/23	1	15.35	9	15.46	15.30	-8	17,047	-0.05%
2019/12/18	0	0.00	10	15.78	15.75	-10	17,159	-0.06%
2019/12/17	1	16.55	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2019/12/13	2	16.05	7	16.09	15.95	-5	17,293	-0.03%
2019/12/12	30	16.35	18	16.35	16.30	12	17,347	0.07%
2019/12/11	13	16.63	10	16.55	16.50	3	17,921	0.02%
2019/12/10	10	16.49	1	16.15	16.55	9	17,896	0.05%
2019/12/09	2	16.40	0	0.00	16.30	2	18,240	0.01%
2019/12/06	6	16.31	9	16.34	16.35	-3	18,132	-0.02%
2019/12/05	5	15.65	25	15.65	15.70	-20	17,726	-0.11%
2019/12/04	1	15.50	1	15.55	15.55	0	18,063	0.00%
2019/12/03	2	15.60	1	15.70	15.70	1	18,789	0.01%
2019/12/02	7	15.12	5	15.31	15.50	2	19,620	0.01%
2019/11/29	4	15.68	6	15.67	15.50	-2	19,782	-0.01%
2019/11/28	17	15.76	6	15.85	15.60	11	20,209	0.05%
2019/11/27	13	16.02	11	16.15	16.10	2	20,992	0.01%
2019/11/26	16	16.10	1	15.85	16.15	15	21,042	0.07%
2019/11/25	21	16.70	25	16.61	16.25	-4	20,617	-0.02%
2019/11/22	23	16.38	24	16.89	16.15	-1	19,834	-0.01%
2019/11/21	2	16.25	12	16.24	16.55	-10	18,704	-0.05%
2019/11/20	19	15.74	15	15.61	15.70	4	17,910	0.02%
2019/11/19	3	15.47	12	15.53	15.40	-9	17,547	-0.05%
2019/11/18	2	15.05	0	0.00	15.15	2	16,976	0.01%
2019/11/15	21	14.89	19	14.92	14.90	2	16,709	0.01%
2019/11/14	1	14.00	1	14.00	14.00	0	16,338	0.00%
2019/11/13	3	14.03	1	14.00	14.00	2	16,424	0.01%
2019/11/12	0	0.00	1	14.05	14.05	-1	16,615	-0.01%
2019/11/11	4	13.86	4	13.89	13.60	0	16,621	0.00%
2019/11/08	0	0.00	4	14.13	14.15	-4	16,570	-0.02%
2019/11/07	5	14.16	0	0.00	14.15	5	16,592	0.03%
2019/11/06	13	14.53	5	14.46	14.45	8	16,521	0.05%
2019/11/05	1	14.80	0	0.00	14.70	1	16,498	0.01%
2019/11/04	2	14.65	11	14.74	14.60	-9	16,542	-0.05%
2019/11/01	26	15.00	14	15.01	14.90	12	16,438	0.07%
2019/10/31	65	15.44	83	15.65	15.35	-18	16,321	-0.11%
2019/10/30	8	14.99	10	14.98	15.00	-2	15,333	-0.01%
2019/10/29	0	0.00	5	14.90	14.45	-5	15,140	-0.03%
2019/10/28	11	14.97	2	15.10	14.90	9	15,233	0.06%
2019/10/25	0	0.00	1	14.85	14.80	-1	15,513	-0.01%
2019/10/24	1	14.70	1	14.85	14.75	0	15,525	0.00%
2019/10/23	5	14.66	6	14.71	14.70	-1	15,859	-0.01%
2019/10/22	2	14.58	0	0.00	14.55	2	15,876	0.01%
2019/10/21	36	14.84	30	14.75	14.75	6	15,823	0.04%
2019/10/18	1	14.55	1	14.50	14.55	0	15,857	0.00%
2019/10/17	0	0.00	3	14.50	14.55	-3	15,948	-0.02%
2019/10/16	0	0.00	1	14.35	14.40	-1	16,089	-0.01%
2019/10/15	2	14.55	1	14.60	14.70	1	16,377	0.01%
2019/10/14	2	14.25	5	14.33	14.25	-3	16,316	-0.02%
2019/10/09	0	0.00	1	13.75	13.60	-1	16,563	-0.01%
2019/10/08	1	13.75	2	13.90	13.75	-1	16,613	-0.01%
2019/10/07	2	13.90	0	0.00	13.90	2	16,657	0.01%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/10/03	2	14.05	2	13.95	14.10	0	16,608	0.00%
2019/10/02	2	14.15	0	0.00	14.15	2	16,566	0.01%
2019/09/27	0	0.00	15	13.62	13.80	-15	16,560	-0.09%
2019/09/25	0	0.00	1	14.40	14.35	-1	16,418	-0.01%
2019/09/24	3	14.60	0	0.00	14.55	3	16,485	0.02%
2019/09/23	3	14.92	1	14.85	14.80	2	16,398	0.01%
2019/09/20	2	14.65	2	14.55	14.70	0	16,339	0.00%
2019/09/19	6	14.68	17	14.67	14.50	-11	16,310	-0.07%
2019/09/18	1	15.00	2	14.95	14.85	-1	16,202	-0.01%
2019/09/17	12	15.07	4	14.93	15.00	8	16,088	0.05%
2019/09/16	24	15.25	11	15.25	15.10	13	15,838	0.08%
2019/09/12	7	15.01	9	15.09	15.05	-2	15,112	-0.01%
2019/09/11	7	14.81	11	14.81	15.20	-4	14,883	-0.03%
2019/09/10	10	14.63	12	14.65	14.55	-2	14,308	-0.01%
2019/09/09	0	0.00	10	14.56	14.55	-10	14,145	-0.07%
2019/09/06	10	14.48	9	14.62	14.55	1	13,956	0.01%
2019/09/05	75	14.83	80	14.89	14.75	-5	13,659	-0.04%
2019/09/04	11	15.04	15	14.94	15.10	-4	13,004	-0.03%
2019/09/03	26	14.47	10	14.40	14.45	16	12,321	0.13%
2019/09/02	8	14.49	4	14.43	14.80	4	11,884	0.03%
2019/08/30	10	14.08	13	14.39	14.45	-3	11,134	-0.03%
2019/08/29	3	13.45	4	13.53	13.45	-1	10,088	-0.01%
2019/08/23	2	13.35	0	0.00	13.15	2	9,533	0.02%
2019/08/22	0	0.00	2	13.23	13.50	-2	9,474	-0.02%
2019/08/21	1	13.15	60	12.80	13.15	-59	9,142	-0.65%
2019/08/19	10	12.85	10	13.00	12.80	0	9,010	0.00%
2019/08/16	1	12.85	0	0.00	12.80	1	8,950	0.01%
2019/08/15	2	12.90	12	12.57	12.90	-10	8,846	-0.11%
2019/08/02	3	12.27	6	12.66	12.25	-3	8,777	-0.03%
2019/07/31	10	13.38	5	13.08	13.45	5	8,513	0.06%
2019/07/30	9	13.43	10	13.50	13.40	-1	8,395	-0.01%
2019/07/29	1	14.10	3	13.97	13.85	-2	8,132	-0.02%
2019/07/26	0	0.00	2	13.48	13.50	-2	7,639	-0.03%
2019/07/25	22	13.47	24	13.54	13.40	-2	7,599	-0.03%
2019/07/24	3	13.20	30	13.08	12.95	-27	7,238	-0.37%
2019/07/22	2	13.55	2	13.60	13.60	0	7,202	0.00%
2019/07/19	4	13.35	15	13.23	13.05	-11	7,063	-0.16%
2019/07/18	4	13.40	12	13.25	13.05	-8	7,084	-0.11%
2019/07/17	23	13.19	23	13.08	13.30	0	7,012	0.00%
2019/07/16	81	12.80	18	12.81	12.90	63	6,618	0.95%
2019/07/15	34	12.70	19	12.66	12.65	15	6,514	0.23%
2019/07/12	4	12.30	2	12.15	12.15	2	6,223	0.03%
2019/07/11	4	12.05	0	0.00	12.20	4	6,337	0.06%
2019/07/05	8	12.06	0	0.00	12.05	8	6,889	0.12%
2019/07/03	6	11.92	0	0.00	11.80	6	7,866	0.08%
2019/07/02	7	12.00	0	0.00	12.05	7	8,493	0.08%
2019/06/27	1	11.85	1	11.75	11.75	0	8,918	0.00%
2019/06/25	4	12.15	2	12.30	11.80	2	8,900	0.02%
2019/06/21	1	11.95	0	0.00	11.85	1	8,900	0.01%
2019/06/19	1	11.70	16	12.18	11.85	-15	9,136	-0.16%
2019/06/18	2	11.50	0	0.00	11.40	2	9,141	0.02%
2019/06/14	0	0.00	5	11.75	11.65	-5	9,679	-0.05%
2019/06/13	0	0.00	2	11.73	11.75	-2	9,785	-0.02%
2019/06/12	6	11.61	0	0.00	11.65	6	9,772	0.06%
2019/06/11	1	11.90	0	0.00	11.90	1	9,632	0.01%
2019/05/30	10	11.10	0	0.00	11.10	10	9,733	0.10%
2019/05/22	0	0.00	0.1	11.20	11.25	-0.1	10,184	0.00%
2019/05/20	5	11.10	17	11.23	11.10	-12	10,623	-0.11%
2019/05/17	11	12.20	0	0.00	11.90	11	10,694	0.10%
2019/05/15	0	0.00	1	12.00	12.15	-1	11,275	-0.01%
2019/05/13	0	0.00	1	11.40	11.40	-1	11,535	-0.01%
2019/05/06	1	12.50	0	0.00	12.40	1	11,457	0.01%
2019/05/02	2	12.88	1	12.95	12.95	1	11,512	0.01%
2019/04/30	2	12.35	0	0.00	12.50	2	11,828	0.02%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/26	0	0.00	1	13.20	13.15	-1	11,857	-0.01%
2019/04/23	1	13.50	0	0.00	13.50	1	12,744	0.01%
2019/04/19	7	13.67	0	0.00	13.65	7	12,811	0.05%
2019/04/18	8	13.74	10	13.55	13.55	-2	13,033	-0.02%
2019/04/17	1	14.00	0	0.00	13.95	1	13,250	0.01%
2019/04/16	5	14.15	0	0.00	14.20	5	13,785	0.04%
2019/04/15	0	0.00	1	13.95	14.00	-1	14,559	-0.01%
2019/04/12	11	13.94	1	14.10	13.90	10	14,618	0.07%
2019/04/11	5	14.25	0	0.00	14.15	5	14,573	0.03%
2019/04/10	1	14.90	1	14.60	14.60	0	14,472	0.00%
2019/04/09	46	15.52	65	15.30	14.80	-19	14,352	-0.13%
2019/04/08	17	14.92	16	14.95	15.30	1	13,921	0.01%
2019/04/03	1	13.90	1	13.95	13.95	0	13,527	0.00%
2019/03/28	0	0.00	5	13.10	13.05	-5	13,781	-0.04%
2019/03/22	10	14.40	0	0.00	14.10	10	13,772	0.07%
2019/03/21	3	14.27	1	14.25	14.15	2	13,846	0.01%
2019/03/20	10	14.50	17	14.33	14.30	-7	13,962	-0.05%
2019/03/18	10	13.95	16	13.87	13.85	-6	14,141	-0.04%
2019/03/15	1	13.80	2	13.75	13.75	-1	15,426	-0.01%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/12	1	13.50	0	0.00	13.50	1	16,897	0.01%
2019/03/08	2	13.65	0	0.00	13.60	2	17,402	0.01%
2019/03/07	2	13.75	0	0.00	13.70	2	17,504	0.01%
2019/03/06	1	14.10	2	14.05	14.05	-1	17,767	-0.01%
2019/03/04	4	13.84	3	13.85	14.20	1	17,941	0.01%
2019/02/27	1	13.85	10	13.75	13.80	-9	17,987	-0.05%
2019/02/26	5	14.30	2	14.33	14.00	3	18,108	0.02%
2019/02/25	4	14.06	1	14.15	14.10	3	18,196	0.02%
2019/02/21	3	13.98	1	14.30	14.00	2	18,374	0.01%
2019/02/20	14	14.61	9	14.50	14.20	5	18,544	0.03%
2019/02/19	37	14.27	42	14.42	14.40	-5	18,906	-0.03%
2019/02/18	4	14.23	8	14.24	14.10	-4	19,488	-0.02%
2019/02/15	5	14.31	3	14.45	14.10	2	19,524	0.01%
2019/02/14	16	14.30	21	14.24	14.10	-5	19,259	-0.03%
2019/02/13	2	13.68	1	14.00	13.65	1	18,769	0.01%
2019/02/12	2	13.78	1	13.80	13.90	1	18,572	0.01%
2019/01/25	0	0.00	3	13.20	13.15	-3	18,707	-0.02%
2019/01/24	8	13.30	2	13.35	13.25	6	18,874	0.03%
2019/01/23	0	0.00	60	13.17	13.35	-60	18,954	-0.32%
2019/01/22	4	13.20	15	13.29	13.10	-11	19,032	-0.06%
2019/01/21	0	14.00	5	14.00	13.90	-5	18,660	-0.03%
2019/01/17	0	0.00	2	14.20	13.75	-2	18,514	-0.01%
2019/01/16	6	13.83	0	0.00	13.90	6	18,396	0.03%
2019/01/15	37	13.88	51	13.87	13.65	-14	18,118	-0.08%
2019/01/14	10	13.15	0	0.00	13.45	10	17,558	0.06%
2019/01/11	0	0.00	4	13.40	13.35	-4	17,517	-0.02%
2019/01/10	31	14.06	3	13.48	13.45	28	17,403	0.16%
2019/01/09	8	14.11	16	14.16	14.00	-8	17,156	-0.05%
2019/01/08	26	14.35	8	14.43	14.55	18	16,910	0.11%
2019/01/07	2	14.15	15	13.81	14.40	-13	16,250	-0.08%
2019/01/04	1	13.10	1	13.35	13.10	0	15,488	0.00%
2019/01/03	3	13.42	4	13.28	13.45	-1	15,492	-0.01%
2019/01/02	4	13.23	4	13.28	13.15	0	15,392	0.00%
2018/12/28	2	13.10	2	13.10	13.10	0	15,350	0.00%
2018/12/27	13	13.41	15	13.50	13.05	-2	15,497	-0.01%
2018/12/26	8.2	13.43	2	13.43	13.25	6.2	15,310	0.04%
2018/12/25	11.8	13.23	6	13.44	13.50	5.8	15,415	0.04%
2018/12/24	1	13.30	4	13.26	13.15	-3	15,171	-0.02%
2018/12/22	11	12.96	5	13.26	13.25	6	15,044	0.04%
2018/12/21	25	13.09	9	12.95	13.20	16	14,973	0.11%
2018/12/17	1	12.35	0	0.00	12.30	1	15,113	0.01%
2018/12/14	17	12.32	26	12.11	12.60	-9	15,534	-0.06%
2018/12/13	7	12.36	0	0.00	12.25	7	15,407	0.05%
2018/12/12	3	12.90	2	12.93	12.90	1	15,294	0.01%
2018/12/11	8	12.96	1	13.35	12.90	7	15,285	0.05%
2018/12/10	31	13.75	26	13.73	13.60	5	15,357	0.03%
2018/12/07	6	13.07	18	13.56	13.75	-12	14,342	-0.08%
2018/12/06	20	13.05	62	12.94	12.50	-42	14,332	-0.29%
2018/12/05	18	13.40	18	13.17	13.75	0	14,145	0.00%
2018/12/04	1	13.20	5	13.15	13.20	-4	14,467	-0.03%
2018/12/03	45	12.97	4	13.00	12.85	41	14,798	0.28%
2018/11/30	0	0.00	10	12.30	12.30	-10	15,372	-0.07%
2018/11/29	7	12.41	26	12.43	12.10	-19	16,645	-0.11%
2018/11/28	25	12.83	13	12.82	12.80	12	16,412	0.07%
2018/11/27	2	12.78	4	12.80	12.90	-2	16,444	-0.01%
2018/11/26	1	12.80	3	12.52	12.55	-2	16,484	-0.01%
2018/11/23	3	12.40	4	12.43	12.40	-1	16,524	-0.01%
2018/11/22	19	12.70	66	12.22	12.30	-47	16,605	-0.28%
2018/11/21	10	13.00	1	13.10	13.10	9	16,482	0.05%
2018/11/20	1	13.10	11	12.95	12.95	-10	16,511	-0.06%
2018/11/19	20	13.04	3	13.17	13.15	17	16,536	0.10%
2018/11/16	21	13.12	50	13.02	13.00	-29	16,487	-0.18%
2018/11/15	52	12.62	41	12.49	12.50	11	16,133	0.07%
2018/11/14	23	11.08	9	11.78	11.85	14	16,585	0.08%
2018/11/13	21	10.53	2	10.60	10.80	19	17,751	0.11%
2018/11/12	10	10.50	0	0.00	10.65	10	18,723	0.05%
2018/11/09	2	10.35	3	10.35	10.45	-1	19,500	-0.01%
2018/11/08	0	0.00	4	10.71	10.50	-4	20,407	-0.02%
2018/11/06	1	10.50	1	10.15	10.15	0	20,844	0.00%
2018/11/01	2	10.50	5	10.56	10.65	-3	20,773	-0.01%
2018/10/30	3	9.66	2	9.64	9.86	1	20,460	0.00%
2018/10/25	3	9.67	0	0.00	9.43	3	20,159	0.01%
2018/10/24	0	0.00	1	9.98	10.05	-1	20,069	0.00%
2018/10/23	2	10.05	0	0.00	10.05	2	20,000	0.01%
2018/10/19	2	10.05	5	10.00	10.00	-3	19,919	-0.02%
2018/10/18	0	0.00	19	10.40	10.25	-19	19,835	-0.10%
2018/10/17	2	10.30	0	0.00	10.35	2	19,788	0.01%
2018/10/16	0	0.00	2	10.75	10.45	-2	19,689	-0.01%
2018/10/15	3	10.43	0	0.00	10.30	3	19,541	0.02%
2018/10/12	1	10.10	0	0.00	10.40	1	19,446	0.01%
2018/10/11	1	9.77	5	9.86	9.77	-4	19,307	-0.02%
2018/10/09	0	0.00	2	11.05	10.85	-2	19,114	-0.01%
2018/10/08	0	0.00	1	11.10	11.15	-1	19,037	-0.01%
2018/10/05	1	10.95	0	0.00	11.05	1	18,940	0.01%
2018/10/04	12	11.53	2	11.63	11.50	10	18,673	0.05%
2018/10/03	24	11.69	0	0.00	11.45	24	18,707	0.13%
2018/10/02	10	12.25	0	0.00	12.20	10	18,322	0.05%
2018/10/01	2	12.40	0	0.00	12.50	2	18,207	0.01%
2018/09/28	1	12.20	0	0.00	12.30	1	18,148	0.01%
2018/09/27	1	12.60	2	12.70	12.30	-1	18,060	-0.01%
2018/09/25	3	12.20	0	0.00	12.55	3	17,762	0.02%
2018/09/21	14	12.58	1	12.65	12.45	13	17,549	0.07%
2018/09/20	0	0.00	22	12.96	12.25	-22	17,320	-0.13%
2018/09/19	1	13.65	10	13.10	13.05	-9	16,795	-0.05%
2018/09/18	0	0.00	3	13.40	13.30	-3	16,584	-0.02%
2018/09/17	1	13.45	0	0.00	13.50	1	16,401	0.01%
2018/09/14	11	13.80	11	13.91	14.00	0	16,153	0.00%
2018/09/13	11	12.82	1	13.00	13.20	10	15,673	0.06%
2018/09/12	60	13.18	64	13.15	13.20	-4	15,263	-0.03%
2018/09/11	59	13.50	58	13.50	13.90	1	14,759	0.01%
2018/09/10	60	13.49	23	13.27	13.05	37	14,108	0.26%
2018/09/07	26	14.82	29	14.66	14.45	-3	13,489	-0.02%
2018/09/06	38	14.83	53	14.95	14.70	-15	12,912	-0.12%
2018/09/05	54	15.91	75	16.30	15.10	-21	12,083	-0.17%
2018/09/04	2	15.85	35	16.02	16.05	-33	10,813	-0.31%
2018/09/03	1	15.85	0	0.00	15.65	1	10,756	0.01%
2018/08/31	10	16.30	2	16.68	16.70	8	10,728	0.07%
2018/08/30	8	15.96	17	16.38	16.00	-9	10,548	-0.09%
2018/08/29	9	15.98	8	15.98	16.10	1	10,415	0.01%
2018/08/28	1	15.35	0	0.00	15.20	1	10,336	0.01%
2018/08/27	8	14.78	0	0.00	15.10	8	10,217	0.08%
2018/08/24	6	15.38	1	15.05	15.05	5	10,035	0.05%
2018/08/23	6	15.67	25	15.57	16.00	-19	9,818	-0.19%
2018/08/22	1	15.00	6	15.00	15.05	-5	9,524	-0.05%
2018/08/21	22	15.18	49	14.92	15.30	-27	9,321	-0.29%
2018/08/20	31	13.95	40	14.36	14.20	-9	7,900	-0.11%
2018/08/17	31	13.90	97	14.16	14.30	-66	6,493	-1.02%
2018/08/16	10	12.66	100	12.68	13.00	-90	5,438	-1.65%
2018/08/15	11	12.05	93	11.96	12.20	-82	4,606	-1.78%
2018/08/14	3	10.85	13	10.88	11.25	-10	3,657	-0.27%
2018/08/13	8	10.09	0	0.00	10.25	8	3,157	0.25%
2018/08/10	0	0.00	4	10.55	10.45	-4	3,020	-0.13%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/06	10	10.00	0	0.00	10.05	10	2,794	0.36%
2018/08/02	1	9.82	0	0.00	9.82	1	2,798	0.04%
2018/07/27	0	0.00	20	9.81	9.84	-20	2,843	-0.70%
2018/07/24	0	0.00	2	9.39	9.45	-2	2,811	-0.07%
2018/07/18	0	0.00	1	9.45	9.50	-1	2,835	-0.04%
2018/07/17	0	0.00	6.7	9.41	9.46	-6.7	2,836	-0.24%
2018/07/12	20	9.51	0	0.00	9.44	20	2,863	0.70%
2018/07/11	1	9.61	0	0.00	9.54	1	2,865	0.03%
2018/07/06	4	9.07	0	0.00	9.25	4	2,766	0.14%
2018/07/05	0	0.00	10	9.42	9.27	-10	2,752	-0.36%
2018/07/03	0	0.00	3	9.72	9.68	-3	2,733	-0.11%
2018/06/29	2	9.85	0	0.00	9.88	2	2,711	0.07%
2018/06/28	5	9.87	0	0.00	9.76	5	2,699	0.19%
2018/06/27	5	9.97	0	0.00	9.93	5	2,683	0.19%
2018/06/26	5	9.95	0	0.00	9.98	5	2,759	0.18%
2018/06/25	2	10.10	0	0.00	10.05	2	2,739	0.07%
2018/06/22	25	10.15	0	0.00	10.05	25	2,749	0.91%
2018/06/20	4	10.10	0	0.00	10.05	4	2,655	0.15%
2018/06/19	8	10.25	0	0.00	10.20	8	2,617	0.31%
2018/06/15	2	10.43	0	0.00	10.40	2	2,595	0.08%
2018/06/13	50	10.48	5	10.40	10.25	45	2,509	1.79%
2018/06/12	3	10.55	11	10.41	10.60	-8	2,438	-0.33%
2018/06/11	2	10.10	12	10.04	10.40	-10	2,359	-0.42%
2018/06/08	2	10.15	1	10.30	10.10	1	2,261	0.04%
2018/06/07	34	9.90	0	0.00	9.91	34	2,190	1.55%
2018/06/06	5	9.96	0	0.00	9.90	5	2,158	0.23%
2018/06/05	9	9.85	1	9.95	9.71	8	2,141	0.37%
2018/06/04	0	0.00	1	9.57	9.56	-1	1,934	-0.05%
2018/05/31	0	0.00	2	9.35	9.33	-2	1,911	-0.10%
2018/05/30	0	0.00	1	9.32	9.24	-1	1,894	-0.05%
2018/05/21	0	0.00	1	9.23	9.18	-1	1,896	-0.05%
2018/05/17	0	0.00	2	9.11	9.13	-2	1,923	-0.10%
2018/05/11	10	9.66	0	0.00	9.50	10	2,035	0.49%
2018/05/10	0	0.00	10	9.50	9.50	-10	1,980	-0.50%
2018/04/24	0	0.00	6	9.53	9.48	-6	2,111	-0.28%
2018/04/23	6	9.89	0	0.00	9.71	6	2,117	0.28%
2018/04/20	6	9.96	0	0.00	9.97	6	2,234	0.27%
2018/04/19	5	10.00	0	0.00	10.00	5	2,245	0.22%
2018/04/16	0	0.00	1	9.90	9.92	-1	2,411	-0.04%
2018/04/12	3	9.87	1	9.90	10.00	2	2,602	0.08%
2018/04/09	1	9.80	0	0.00	9.63	1	2,626	0.04%
2018/03/26	0	0.00	22	9.39	9.42	-22	3,088	-0.71%
2018/03/23	5	9.37	0	0.00	9.40	5	3,587	0.14%
2018/03/21	10	9.78	0	0.00	9.77	10	3,654	0.27%
2018/03/16	0	0.00	11.1	9.98	9.86	-11.1	3,785	-0.29%
2018/03/15	5	10.02	0	0.00	10.00	5	3,989	0.13%
2018/03/13	11	9.97	0	0.00	9.85	11	3,952	0.28%
2018/02/06	1	9.00	0	0.00	9.05	1	5,226	0.02%
2018/02/05	11	10.00	0	0.00	10.00	11	5,214	0.21%
2018/01/31	0	0.00	2	10.25	10.25	-2	5,500	-0.04%
2018/01/30	0	0.00	30	10.37	10.40	-30	5,591	-0.54%
2018/01/25	0	0.00	2	10.25	10.20	-2	6,146	-0.03%
2018/01/24	2	10.15	0	0.00	10.15	2	6,628	0.03%
2018/01/22	0	0.00	4	10.35	10.20	-4	6,673	-0.06%
2018/01/08	2	10.90	4	11.00	10.90	-2	6,553	-0.03%
2018/01/05	4	10.75	1	10.70	10.75	3	6,339	0.05%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%
2018/01/03	0	0.00	1	10.75	10.60	-1	6,260	-0.02%