嘉晶 (3016)-玉山-城中券商分點個股進出

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
60.4
漲跌
▲0.1
漲幅
+0.17%
成交量
515張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/04/30	2	61.90	0	0.00	62.00	2	1,521	0.13%
2024/04/26	5	61.20	0	0.00	61.50	5	1,497	0.33%
2024/04/25	1	61.80	23	61.55	61.60	-22	1,489	-1.48%
2024/04/23	15	59.60	3	60.10	60.00	12	1,455	0.82%
2024/04/22	10	59.05	11	59.91	59.40	-1	1,453	-0.07%
2024/04/19	11	58.19	8	58.60	58.60	3	1,439	0.21%
2024/04/18	11	63.55	1	63.10	61.20	10	1,414	0.71%
2024/04/17	0	0.00	22	62.40	62.40	-22	1,307	-1.68%
2024/04/16	2	57.20	0	0.00	56.80	2	1,282	0.16%
2024/04/15	3	59.37	0	0.00	58.90	3	1,270	0.24%
2024/04/12	3	61.20	0	0.00	60.70	3	1,255	0.24%
2024/04/11	11	61.52	10	62.47	60.80	1	1,237	0.08%
2024/04/10	0	0.00	1	62.10	61.20	-1	1,215	-0.08%
2024/04/09	0	0.00	0.2	59.50	60.10	-0.2	1,174	-0.01%
2024/04/08	1	60.00	0	0.00	59.50	1	1,171	0.09%
2024/04/02	11	60.85	0	0.00	61.60	11	1,155	0.95%
2024/04/01	5	61.80	12	61.67	61.50	-7	1,133	-0.62%
2024/03/28	0	0.00	15	58.81	59.30	-15	1,038	-1.44%
2024/03/27	10	57.50	11	57.96	57.50	-1	1,006	-0.10%
2024/03/26	14	57.24	0	0.00	57.00	14	1,004	1.39%
2024/03/25	0	58.90	0	0.00	58.80	0	999	0.00%
2024/03/22	0	0.00	12	58.46	59.10	-12	999	-1.20%
2024/03/21	10	57.25	0	0.00	57.70	10	973	1.03%
2024/03/19	1	58.20	3	58.07	57.50	-2	989	-0.20%
2024/03/15	0	0.00	0	57.80	58.00	0	972	0.00%
2024/03/14	1	59.00	0	0.00	60.10	1	949	0.11%
2024/03/13	20	60.46	5	61.38	60.00	15	922	1.63%
2024/03/12	31	60.71	27	61.56	61.70	4	861	0.46%
2024/03/11	2	60.50	20.4	61.12	61.90	-18.4	617	-2.98%
2024/03/08	2	55.70	7	55.91	56.30	-5	509	-0.98%
2024/03/07	0.2	51.40	0.1	51.70	51.20	0.1	451	0.02%
2024/03/06	0.2	53.21	0	0.00	52.10	0.2	454	0.03%
2024/03/05	0	54.00	0	0.00	53.50	0	459	0.00%
2024/03/01	0.3	54.20	0	0.00	53.80	0.3	459	0.07%
2024/02/27	1	53.80	0	0.00	54.10	1	462	0.22%
2024/02/22	1	54.40	0	0.00	54.50	1	469	0.21%
2024/02/20	1	55.20	1	54.50	54.80	0	471	0.00%
2024/02/19	0	0.00	1	56.00	55.70	-1	466	-0.21%
2024/02/05	2	54.20	0	0.00	54.40	2	459	0.44%
2024/02/01	1	55.70	0	0.00	55.60	1	450	0.22%
2024/01/30	20	57.00	0	0.00	56.70	20	447	4.47%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/23	5	57.60	0	0.00	57.60	5	503	0.99%
2024/01/22	0	0.00	2	57.80	57.90	-2	503	-0.40%
2024/01/17	10	56.85	0	0.00	56.60	10	505	1.98%
2024/01/16	5	57.10	0	0.00	57.10	5	501	1.00%
2024/01/15	1	58.60	0	0.00	58.20	1	496	0.20%
2024/01/09	1	59.50	0	0.00	59.10	1	505	0.20%
2024/01/05	0	0.00	1	60.30	60.30	-1	503	-0.20%
2024/01/04	2.1	59.54	0	0.00	59.60	2.1	504	0.42%
2024/01/03	6	60.47	0	0.00	60.40	6	505	1.19%
2023/12/29	1.1	62.11	0	0.00	61.80	1.1	498	0.22%
2023/12/28	21.2	62.77	1	62.80	62.50	20.2	497	4.05%
2023/12/26	0	0.00	3	62.87	63.00	-3	496	-0.60%
2023/12/25	20	62.05	0	0.00	62.00	20	498	4.01%
2023/12/21	0	0.00	1	62.80	62.10	-1	504	-0.20%
2023/12/20	3	62.87	0	0.00	62.50	3	501	0.60%
2023/12/18	1	64.90	1	66.00	64.00	0	501	0.00%
2023/12/15	1	65.10	13.1	64.59	64.50	-12.1	478	-2.53%
2023/12/13	1	62.20	1	62.50	62.00	0	453	0.00%
2023/12/12	0	0.00	1	63.40	63.00	-1	451	-0.22%
2023/12/07	13	62.01	0	0.00	61.90	13	448	2.90%
2023/12/06	8	63.00	1	63.20	63.10	7	446	1.57%
2023/12/05	0	0.00	10	63.60	63.60	-10	446	-2.24%
2023/12/04	1	63.60	0	0.00	63.50	1	449	0.22%
2023/12/01	3	64.60	4	65.43	64.40	-1	445	-0.22%
2023/11/30	2	64.20	0	0.00	65.30	2	431	0.46%
2023/11/29	1	63.70	13	64.24	64.20	-12	417	-2.87%
2023/11/28	0	0.00	15	62.87	63.30	-15	415	-3.61%
2023/11/27	8	62.29	1.1	63.15	61.90	7	412	1.69%
2023/11/22	0	0.00	5	62.52	63.20	-5	406	-1.23%
2023/11/21	0	0.00	14	63.35	63.10	-14	401	-3.49%
2023/11/15	0	0.00	1	60.50	61.00	-1	392	-0.26%
2023/11/14	0.1	59.80	0	0.00	59.70	0.1	389	0.03%
2023/11/13	0	0.00	1	60.70	59.80	-1	394	-0.25%
2023/11/08	1	60.50	0	0.00	60.30	1	431	0.23%
2023/11/07	0	0.00	0.1	61.00	60.90	-0.1	435	-0.02%
2023/11/06	0	0.00	1	60.90	60.60	-1	447	-0.22%
2023/11/03	0	0.00	1	60.40	59.70	-1	446	-0.22%
2023/11/02	11	59.79	8	59.90	60.00	3	448	0.67%
2023/11/01	8	60.85	22	60.06	60.30	-14	437	-3.20%
2023/10/27	0	0.00	1	58.00	58.00	-1	425	-0.23%
2023/10/24	0	0.00	10	57.70	57.90	-10	468	-2.14%
2023/10/23	1	56.80	0	0.00	56.70	1	479	0.21%
2023/10/20	6	57.00	0	0.00	57.50	6	489	1.23%
2023/10/19	0	0.00	1	58.50	58.00	-1	515	-0.19%
2023/10/18	0	0.00	1	59.50	59.50	-1	526	-0.19%
2023/10/17	10	57.46	16	58.18	57.50	-6	535	-1.12%
2023/10/16	6	57.17	0	0.00	57.30	6	557	1.08%
2023/10/12	0	0.00	12	57.76	58.00	-12	631	-1.90%
2023/10/11	16	56.91	6	58.50	56.70	10	673	1.49%
2023/10/06	0	0.00	5	58.10	58.00	-5	729	-0.69%
2023/10/05	0	0.00	5	58.00	57.50	-5	802	-0.62%
2023/10/04	15	57.11	0	0.00	57.40	15	989	1.52%
2023/10/02	0	0.00	15	58.27	58.60	-15	1,112	-1.35%
2023/09/28	10.1	57.00	0	0.00	57.00	10.1	1,146	0.88%
2023/09/27	1.1	57.12	0	0.00	57.20	1.1	1,156	0.09%
2023/09/26	11.1	58.00	0	0.00	57.80	11.1	1,160	0.95%
2023/09/22	6	59.75	0	0.00	59.50	6	1,164	0.52%
2023/09/21	2	61.25	2	61.70	60.90	0	1,156	0.00%
2023/09/20	13	62.00	0	0.00	61.80	13	1,152	1.13%
2023/09/18	0	0.00	13	62.90	62.70	-13	1,163	-1.12%
2023/09/13	0	0.00	1	61.20	61.40	-1	1,165	-0.09%
2023/09/12	2.1	59.89	12	60.27	60.30	-10	1,173	-0.85%
2023/09/11	0	0.00	6	60.00	59.40	-6	1,188	-0.50%
2023/09/08	1.1	60.52	0	0.00	60.00	1.1	1,203	0.09%
2023/09/06	2.1	61.20	0	0.00	61.00	2.1	1,232	0.17%
2023/09/05	0	0.00	3	61.80	61.70	-3	1,231	-0.24%
2023/09/04	1	60.50	0	0.00	61.20	1	1,236	0.08%
2023/09/01	0	0.00	11	61.05	61.20	-11	1,242	-0.89%
2023/08/31	0	0.00	1	60.00	59.60	-1	1,251	-0.08%
2023/08/30	0	0.00	2	59.20	59.50	-2	1,296	-0.15%
2023/08/29	0.1	58.70	0	0.00	58.70	0.1	1,300	0.01%
2023/08/28	10	57.75	1	58.30	57.70	9	1,304	0.69%
2023/08/24	0	0.00	2	58.50	58.20	-2	1,313	-0.15%
2023/08/22	0	0.00	1	57.50	57.10	-1	1,312	-0.08%
2023/08/21	0.1	57.80	0	0.00	57.60	0.1	1,311	0.01%
2023/08/18	0.1	58.20	0	0.00	57.70	0.1	1,312	0.01%
2023/08/17	0	0.00	1	58.60	58.50	-1	1,312	-0.08%
2023/08/15	0	59.10	0	0.00	58.20	0	1,296	0.00%
2023/08/14	0	59.10	0	0.00	58.90	0	1,290	0.00%
2023/08/10	11	62.90	0	0.00	62.00	11	1,273	0.86%
2023/08/08	11	64.50	0	0.00	64.50	11	1,258	0.87%
2023/08/07	10	65.60	0	0.00	65.80	10	1,255	0.80%
2023/08/04	0	0.00	1	65.80	65.10	-1	1,253	-0.08%
2023/08/02	1	65.00	0	0.00	64.50	1	1,253	0.08%
2023/08/01	2.1	66.01	2	67.10	66.10	0.1	1,243	0.00%
2023/07/31	7	66.07	0	0.00	65.70	7	1,234	0.57%
2023/07/28	0	0.00	3	67.43	67.70	-3	1,223	-0.25%
2023/07/27	0	0.00	16	66.14	66.10	-16	1,206	-1.33%
2023/07/26	16.1	65.09	0	0.00	64.60	16.1	1,204	1.33%
2023/07/25	11	66.10	0	0.00	66.10	11	1,199	0.92%
2023/07/24	17	65.65	0	0.00	65.70	17	1,204	1.41%
2023/07/21	0	0.00	3	67.27	67.90	-3	1,184	-0.25%
2023/07/20	1	69.00	22.1	68.33	69.00	-21.1	1,190	-1.77%
2023/07/19	12	67.33	0	0.00	67.00	12	1,184	1.01%
2023/07/18	25	69.96	7	70.26	69.00	18	1,193	1.51%
2023/07/17	26	69.97	25	71.00	70.80	1	1,183	0.08%
2023/07/14	22	71.23	5	72.30	71.50	17	1,150	1.48%
2023/07/13	26	72.56	20	73.64	71.00	6	1,122	0.53%
2023/07/12	4.2	71.38	21	72.10	72.30	-16.9	1,078	-1.56%
2023/07/11	27	72.92	31	73.51	72.20	-4	1,012	-0.40%
2023/07/10	7	68.94	44	66.89	69.70	-37	836	-4.43%
2023/07/07	1	63.70	0	0.00	63.40	1	727	0.14%
2023/07/06	10	64.65	16	65.35	64.60	-6	722	-0.83%
2023/07/05	5	65.20	0	0.00	65.20	5	692	0.72%
2023/06/16	7	65.86	0	0.00	65.50	7	686	1.02%
2023/06/14	0	0.00	16	66.96	67.30	-16	673	-2.38%
2023/06/13	16	66.19	1	66.50	65.20	15	663	2.26%
2023/06/12	0	0.00	1	65.20	65.50	-1	646	-0.15%
2023/06/08	1	64.30	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.10	65.40	-1	666	-0.15%
2023/06/06	6	64.98	0	0.00	63.70	6	663	0.90%
2023/06/05	27	66.19	26	67.09	66.00	1	661	0.15%
2023/06/02	4.2	64.97	3	64.80	64.80	1.2	634	0.19%
2023/06/01	1	63.30	0	0.00	63.00	1	644	0.16%
2023/05/31	2	63.90	0	0.00	63.60	2	691	0.29%
2023/05/29	1	64.50	4	64.58	65.10	-3	694	-0.43%
2023/05/26	0	63.50	0	0.00	63.00	0	693	0.00%
2023/05/25	1	63.60	1	63.50	63.60	0	694	0.00%
2023/05/23	1	63.80	0	0.00	63.50	1	703	0.14%
2023/05/18	0	0.00	2	63.85	63.60	-2	714	-0.28%
2023/05/11	0	62.50	0	0.00	61.70	0	733	0.00%
2023/05/10	0	0.00	1	62.70	63.00	-1	735	-0.14%
2023/05/09	2	62.65	0	0.00	62.50	2	738	0.27%
2023/05/05	0	0.00	1	64.20	64.00	-1	756	-0.13%
2023/05/04	10	63.85	0	0.00	63.80	10	778	1.29%
2023/05/03	0	0.00	1	64.80	64.80	-1	785	-0.13%
2023/05/02	0	0.00	1	64.00	64.60	-1	790	-0.13%
2023/04/28	0	0.00	1	62.80	63.00	-1	796	-0.13%
2023/04/25	15	63.76	1	63.90	62.10	14	776	1.81%
2023/04/24	0	64.70	0	0.00	64.20	0	764	0.00%
2023/04/21	26	65.73	1	65.80	64.50	25	756	3.31%
2023/04/20	21	67.78	0	0.00	67.60	21	729	2.88%
2023/04/19	5	69.70	0	0.00	69.50	5	714	0.70%
2023/04/18	5	70.00	0	0.00	70.10	5	716	0.70%
2023/04/17	5	69.40	5	71.50	71.50	0	705	0.00%
2023/04/14	0	70.20	0	0.00	69.80	0	686	0.00%
2023/04/13	13	70.44	1	69.90	69.90	12	680	1.77%
2023/04/12	5	71.30	0	0.00	71.30	5	671	0.75%
2023/04/10	5	71.10	0	0.00	71.30	5	669	0.75%
2023/04/07	5	71.10	0	0.00	71.40	5	667	0.75%
2023/04/06	5	71.20	0	0.00	70.90	5	667	0.75%
2023/03/29	5	71.10	0.5	70.50	70.40	4.5	681	0.66%
2023/03/28	0	0.00	6	71.80	71.30	-6	687	-0.87%
2023/03/24	0	0.00	1	73.00	73.00	-1	695	-0.14%
2023/03/23	1	72.50	1	72.50	72.50	0	690	0.00%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/17	0	0.00	1	70.70	70.70	-1	690	-0.14%
2023/03/15	6	70.67	11	70.96	70.20	-5	698	-0.72%
2023/03/14	10	69.80	6	70.00	69.60	4	709	0.56%
2023/03/13	11	69.50	6	70.27	70.30	5	710	0.70%
2023/03/10	6	71.18	0	0.00	71.10	6	712	0.84%
2023/03/09	3	73.50	0	0.00	73.10	3	730	0.41%
2023/03/07	15	73.63	2	74.10	73.40	13	738	1.76%
2023/03/06	1	73.30	1	73.30	73.30	0	725	0.00%
2023/03/03	15	71.90	3	72.53	71.90	12	712	1.68%
2023/03/02	17	73.76	0	0.00	73.50	17	673	2.52%
2023/03/01	4	75.00	0	0.00	75.00	4	674	0.59%
2023/02/24	6	75.67	2	76.30	75.60	4	680	0.59%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/22	6	75.78	0	0.00	75.60	6	706	0.85%
2023/02/20	0	0.00	3	77.33	77.80	-3	740	-0.41%
2023/02/17	1	75.80	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	1	76.40	76.60	-1	804	-0.12%
2023/02/15	1	75.50	1	75.60	75.60	0	837	0.00%
2023/02/14	8.1	76.52	0	0.00	76.10	8.1	853	0.95%
2023/02/10	6	77.20	0	0.00	76.50	6	910	0.66%
2023/02/09	1	79.70	1.2	79.50	78.90	-0.2	905	-0.02%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/07	0	0.00	2	78.50	78.10	-2	920	-0.22%
2023/02/06	1.3	77.23	2	78.20	77.80	-0.7	932	-0.08%
2023/02/02	0	0.00	2	78.50	79.20	-2	946	-0.21%
2023/02/01	1	76.80	1	77.00	77.00	0	937	0.00%
2023/01/31	0	0.00	2	75.25	75.90	-2	948	-0.21%
2023/01/30	0	0.00	2	74.05	74.60	-2	950	-0.21%
2023/01/13	1	72.50	0	0.00	71.30	1	982	0.10%
2023/01/12	1	74.00	1	74.90	73.10	0	993	0.00%
2023/01/09	1.1	73.59	1	74.00	73.90	0.1	1,033	0.01%
2023/01/06	0	0.00	1	73.00	72.90	-1	1,054	-0.09%
2023/01/05	0.2	71.70	1	72.00	71.40	-0.8	1,084	-0.07%
2022/12/30	1.1	70.39	1	71.50	70.20	0.1	1,149	0.01%
2022/12/29	0	0.00	1	70.00	70.40	-1	1,166	-0.09%
2022/12/28	2	70.45	0	0.00	69.90	2	1,213	0.16%
2022/12/27	1.1	71.83	2	71.90	71.40	-0.9	1,244	-0.07%
2022/12/26	1.1	70.52	0	71.50	71.20	1.1	1,277	0.09%
2022/12/21	1.1	70.64	0	0.00	70.20	1.1	1,418	0.08%
2022/12/20	2	72.15	0	0.00	71.20	2	1,465	0.14%
2022/12/19	1	73.50	0	0.00	73.60	1	1,504	0.07%
2022/12/16	1	74.60	0	0.00	74.50	1	1,584	0.06%
2022/12/13	0.1	75.00	0	0.00	74.40	0.1	1,646	0.00%
2022/12/12	1	75.50	0	0.00	74.80	1	1,666	0.06%
2022/12/09	0	0.00	2	77.40	75.90	-2	1,681	-0.12%
2022/12/08	1	76.30	0	0.00	76.40	1	1,703	0.06%
2022/12/07	5	77.36	0	0.00	76.50	5	1,746	0.29%
2022/12/06	4	80.50	0	0.00	79.00	4	1,859	0.22%
2022/12/05	1	81.60	1	82.50	82.00	0	1,923	0.00%
2022/12/01	0	0.00	6	80.53	81.90	-6	1,939	-0.31%
2022/11/30	0	0.00	2	78.00	78.60	-2	1,930	-0.10%
2022/11/29	3	75.90	1	76.80	76.90	2	1,943	0.10%
2022/11/25	2	77.70	0	0.00	77.60	2	1,990	0.10%
2022/11/24	0	0.00	2	77.95	78.70	-2	1,998	-0.10%
2022/11/23	1	76.80	0	0.00	76.80	1	2,009	0.05%
2022/11/22	1	77.00	0	0.00	76.80	1	2,029	0.05%
2022/11/21	0	0.00	1	78.30	77.70	-1	2,068	-0.05%
2022/11/18	0	0.00	1	80.00	78.20	-1	2,111	-0.05%
2022/11/17	2	78.55	4	79.10	79.30	-2	2,151	-0.09%
2022/11/16	0	0.00	0.4	78.00	78.00	-0.4	2,186	-0.02%
2022/11/15	0	0.00	4	78.25	78.50	-4	2,266	-0.18%
2022/11/11	3	75.03	5	77.36	75.00	-2	2,388	-0.08%
2022/11/10	5	75.00	0	0.00	74.30	5	2,360	0.21%
2022/11/09	0	0.00	1	74.70	75.00	-1	2,369	-0.04%
2022/11/08	1	72.50	1	73.90	72.30	0	2,356	0.00%
2022/11/07	1	72.00	1.1	72.93	72.40	-0.1	2,357	0.00%
2022/11/04	0.1	71.00	1.2	71.97	72.00	-1.1	2,384	-0.04%
2022/11/03	0.1	69.70	1.1	71.17	71.20	-1	2,386	-0.04%
2022/11/02	0.2	70.55	1	70.00	70.60	-0.9	2,407	-0.04%
2022/11/01	0	0.00	0.1	69.40	69.30	-0.1	2,398	0.00%
2022/10/31	0	0.00	2.1	69.04	69.00	-2.1	2,399	-0.09%
2022/10/28	2.1	67.84	0	0.00	67.00	2.1	2,390	0.09%
2022/10/27	1.2	68.24	3	68.93	69.00	-1.9	2,392	-0.08%
2022/10/26	0.1	67.90	0	0.00	66.80	0.1	2,395	0.00%
2022/10/25	1	67.10	1	68.30	67.40	0	2,395	0.00%
2022/10/24	1	68.10	1	69.50	68.00	0	2,407	0.00%
2022/10/20	1	68.00	0	0.00	69.50	1	2,408	0.04%
2022/10/19	0.2	70.67	0.1	70.50	69.00	0.1	2,428	0.00%
2022/10/18	1.1	69.13	1	70.50	70.10	0.1	2,428	0.00%
2022/10/17	5	67.56	5	67.68	69.30	0	2,436	0.00%
2022/10/14	0	0.00	2	70.15	70.50	-2	2,444	-0.08%
2022/10/13	4	68.18	2	67.90	66.10	2	2,491	0.08%
2022/10/12	1	70.70	1	71.70	70.80	0	2,472	0.00%
2022/10/11	5.1	72.59	3	72.53	71.50	2.1	2,471	0.08%
2022/10/06	0	0.00	1	78.80	78.60	-1	2,518	-0.04%
2022/10/05	3	76.97	6	78.93	77.60	-3	2,515	-0.12%
2022/10/04	4	75.53	2	75.50	77.60	2	2,490	0.08%
2022/09/30	1	70.40	0	0.00	72.70	1	2,521	0.04%
2022/09/29	0.2	71.50	0	0.00	70.40	0.2	2,511	0.01%
2022/09/28	5	75.00	3	72.80	71.60	2	2,500	0.08%
2022/09/27	1	78.70	0	0.00	78.50	1	2,480	0.04%
2022/09/26	3	80.53	2	81.05	79.50	1	2,484	0.04%
2022/09/23	9	86.10	2	88.10	84.40	7	2,494	0.28%
2022/09/22	4	88.35	7	88.06	90.40	-3	2,456	-0.12%
2022/09/21	0.1	88.10	0	0.00	88.10	0.1	2,433	0.00%
2022/09/20	2	88.00	2	87.70	89.00	0	2,427	0.00%
2022/09/19	4.1	87.41	1	87.20	86.50	3.1	2,432	0.13%
2022/09/16	14	87.91	10	88.50	87.60	4	2,424	0.16%
2022/09/15	8	90.65	3	89.80	89.50	5	2,436	0.21%
2022/09/14	10	89.33	1	91.20	91.40	9	2,451	0.37%
2022/09/13	4	91.75	4	91.66	90.70	0	2,455	0.00%
2022/09/12	1	90.30	3	90.07	89.60	-2	2,384	-0.08%
2022/09/05	2	84.80	1	83.70	83.60	1	2,371	0.04%
2022/09/02	3	87.27	0	0.00	87.40	3	2,367	0.13%
2022/08/30	2	88.40	3	88.47	89.30	-1	2,390	-0.04%
2022/08/29	1	86.80	1	86.40	87.40	0	2,394	0.00%
2022/08/26	2.1	89.99	3	91.60	89.70	-0.9	2,388	-0.04%
2022/08/25	5.1	91.78	1	91.30	90.60	4.1	2,380	0.17%
2022/08/24	15	90.21	21	92.26	89.20	-6	2,369	-0.25%
2022/08/23	6.1	92.45	8	91.68	92.10	-2	2,370	-0.08%
2022/08/22	9.2	92.82	11	91.27	93.00	-1.8	2,363	-0.08%
2022/08/19	17	91.57	5	92.18	91.40	12	2,275	0.53%
2022/08/18	5	87.72	2	87.45	87.40	3	2,164	0.14%
2022/08/16	4	86.20	1	86.70	85.90	3	2,170	0.14%
2022/08/15	1	86.18	0	0.00	86.50	1	2,193	0.05%
2022/08/12	0	0.00	4	84.70	84.70	-4	2,209	-0.18%
2022/08/11	6	84.35	3	84.87	83.60	3	2,261	0.13%
2022/08/09	4	82.35	1	83.10	82.60	3	2,366	0.13%
2022/08/05	1	80.70	1	80.60	80.70	0	2,519	0.00%
2022/08/04	1	76.70	1	77.90	77.90	0	2,600	0.00%
2022/08/03	1	77.30	0	0.00	77.40	1	2,654	0.04%
2022/08/02	1	79.80	1	80.10	79.00	0	2,716	0.00%
2022/07/29	2	84.25	1	83.20	84.00	1	2,740	0.04%
2022/07/28	1	82.40	0	0.00	81.40	1	2,747	0.04%
2022/07/26	1	83.20	1	83.20	81.40	0	2,754	0.00%
2022/07/20	2	82.60	2	83.85	83.40	0	2,798	0.00%
2022/07/19	1	80.00	1	80.50	80.30	0	2,777	0.00%
2022/07/15	1	81.40	1	82.00	80.80	0	2,787	0.00%
2022/07/14	2	79.60	2	79.35	79.90	0	2,744	0.00%
2022/07/13	2	78.50	0	0.00	77.50	2	2,751	0.07%
2022/07/08	0	0.00	1	80.00	78.90	-1	2,761	-0.04%
2022/07/07	1.1	75.90	0	0.00	76.90	1.1	2,740	0.04%
2022/07/06	1	75.30	2	74.60	73.70	-1	2,758	-0.04%
2022/07/05	2	77.00	2	77.15	78.60	0	2,813	0.00%
2022/07/04	3	78.90	3	77.93	78.70	0	2,789	0.00%
2022/07/01	1	80.80	1	80.60	78.40	0	2,792	0.00%
2022/06/30	2	86.75	2	84.50	83.80	0	2,766	0.00%
2022/06/27	0	0.00	0.2	92.90	94.30	-0.2	2,942	-0.01%
2022/06/24	2.2	90.80	2	90.95	90.00	0.2	2,995	0.01%
2022/06/22	3	94.10	0	0.00	90.90	3	3,486	0.09%
2022/06/21	1	93.60	0	0.00	93.50	1	3,596	0.03%
2022/06/20	3.1	90.47	4	89.50	88.20	-0.9	3,649	-0.02%
2022/06/17	17.2	95.48	9.1	94.92	94.70	8.1	3,686	0.22%
2022/06/16	1	100.00	2	100.60	97.20	-1	3,870	-0.03%
2022/06/15	1	103.00	1	100.50	100.50	0	4,103	0.00%
2022/06/14	5.1	101.69	5	102.00	103.50	0.1	4,666	0.00%
2022/06/13	2	102.00	0	0.00	103.00	2	5,179	0.04%
2022/06/10	0	0.00	1	104.00	104.50	-1	5,689	-0.02%
2022/06/09	1	107.00	2	105.50	107.00	-1	5,839	-0.02%
2022/06/08	4	106.38	2.1	106.26	106.00	1.9	6,001	0.03%
2022/06/07	0.1	104.50	0	104.00	104.00	0.1	6,047	0.00%
2022/06/06	3.1	104.97	2	102.75	102.50	1.1	6,039	0.02%
2022/06/02	7	105.00	8	105.31	105.00	-1	6,065	-0.02%
2022/06/01	0	0.00	2.1	104.54	105.50	-2.1	6,063	-0.03%
2022/05/31	5	104.60	1	104.50	104.00	4	6,049	0.07%
2022/05/30	2	102.50	8	102.81	103.50	-6	6,035	-0.10%
2022/05/26	3	100.60	3	100.83	98.90	0	6,030	0.00%
2022/05/25	2	99.50	9	100.33	100.50	-7	6,052	-0.12%
2022/05/24	0	0.00	2	97.80	97.30	-2	6,064	-0.03%
2022/05/23	3.2	99.75	2.1	99.76	99.40	1.1	6,059	0.02%
2022/05/20	8	99.98	8	101.00	99.40	0	6,054	0.00%
2022/05/19	1.4	98.17	7.1	97.99	100.50	-5.7	6,052	-0.09%
2022/05/18	2.1	100.71	3.6	100.96	98.90	-1.6	6,030	-0.03%
2022/05/17	7	97.80	2.1	98.07	99.10	5	5,948	0.08%
2022/05/16	0.1	97.10	1	98.30	96.10	-1	5,933	-0.02%
2022/05/13	3.1	97.44	4.2	95.70	96.30	-1.2	5,885	-0.02%
2022/05/12	9.2	97.37	5.1	96.35	92.20	4.2	5,845	0.07%
2022/05/11	1	96.40	1.1	95.92	96.00	-0.1	5,884	0.00%
2022/05/10	4	91.10	4.2	91.89	93.60	-0.2	5,851	0.00%
2022/05/09	1.2	88.93	0	0.00	88.10	1.2	5,823	0.02%
2022/05/06	0.2	92.47	0	0.00	92.80	0.2	5,852	0.00%
2022/05/05	0.1	95.70	0.2	95.98	95.90	-0.1	5,881	0.00%
2022/05/04	0	0.00	0.1	94.70	93.10	-0.1	5,873	0.00%
2022/05/03	0	0.00	15	93.12	93.40	-15	5,882	-0.25%
2022/04/29	0.1	93.30	2.1	93.84	92.20	-2	5,928	-0.03%
2022/04/28	1	90.80	2.1	91.77	92.20	-1.1	5,947	-0.02%
2022/04/27	5.1	90.93	10.2	90.16	92.10	-5.1	5,941	-0.09%
2022/04/26	3	95.97	10	95.72	95.00	-7	5,904	-0.12%
2022/04/25	3.1	96.56	4	96.78	95.50	-0.9	5,911	-0.02%
2022/04/22	2.1	103.26	0	0.00	101.00	2.1	5,907	0.04%
2022/04/21	0	0.00	0.2	107.93	106.50	-0.2	5,936	0.00%
2022/04/20	0.3	107.17	1	106.50	106.50	-0.7	5,993	-0.01%
2022/04/19	4.2	107.87	1	107.00	106.50	3.2	6,020	0.05%
2022/04/18	0	0.00	2	104.00	104.00	-2	6,072	-0.03%
2022/04/15	3	106.33	2	105.50	105.50	1	6,120	0.02%
2022/04/14	1	109.50	1	108.50	109.00	0	6,212	0.00%
2022/04/13	0	0.00	8	108.56	109.00	-8	6,242	-0.13%
2022/04/12	9	106.33	9	107.22	106.00	0	6,281	0.00%
2022/04/11	4	110.38	1	113.50	106.00	3	6,312	0.05%
2022/04/08	3	108.50	0	0.00	108.50	3	6,311	0.05%
2022/04/07	1	112.50	13.3	108.00	107.50	-12.3	6,321	-0.19%
2022/04/06	1	113.00	1	112.50	112.00	0	6,349	0.00%
2022/04/01	3	114.50	2	113.75	116.00	1	6,389	0.02%
2022/03/31	2	117.50	1	118.50	117.50	1	6,384	0.02%
2022/03/30	21	120.64	16	120.41	120.50	5	6,377	0.08%
2022/03/29	21	118.26	24	119.40	118.50	-3	6,436	-0.05%
2022/03/28	26	119.58	27	119.26	120.50	-1	6,405	-0.02%
2022/03/25	44	126.53	15.1	126.58	119.50	28.9	6,349	0.46%
2022/03/24	19.1	120.86	8.1	122.05	125.50	11	5,990	0.18%
2022/03/23	3.1	123.67	1	123.50	122.00	2.1	6,054	0.03%
2022/03/22	14	123.57	15.1	123.10	123.50	-1.1	6,362	-0.02%
2022/03/21	11.1	124.49	10.1	124.25	124.50	1	6,365	0.02%
2022/03/18	42	122.52	29.2	123.34	125.00	12.8	6,294	0.20%
2022/03/17	50.6	122.26	63.2	122.61	123.00	-12.5	6,183	-0.20%
2022/03/16	86	117.19	72	117.31	115.00	14	5,906	0.24%
2022/03/15	35	113.61	31.1	113.71	114.00	3.9	5,459	0.07%
2022/03/14	8.1	107.69	17.2	108.01	109.00	-9.1	4,994	-0.18%
2022/03/11	15.2	105.69	1	104.00	104.50	14.2	4,864	0.29%
2022/03/10	1	109.00	3.4	109.75	110.00	-2.4	4,718	-0.05%
2022/03/09	0.1	100.00	0	0.00	100.00	0.1	4,718	0.00%
2022/03/08	2.2	100.97	4.2	101.63	98.40	-2	4,766	-0.04%
2022/03/07	2.2	101.27	1	101.00	101.00	1.2	4,775	0.02%
2022/03/03	1	108.50	2	110.75	108.50	-1	5,013	-0.02%
2022/03/02	0.1	108.50	1.1	109.43	109.00	-1.1	5,048	-0.02%
2022/03/01	5	106.50	5.1	108.00	107.50	-0.1	5,096	0.00%
2022/02/25	2	103.50	2.3	104.05	106.50	-0.3	5,221	-0.01%
2022/02/24	2.7	100.92	3.5	101.57	100.00	-0.9	5,761	-0.01%
2022/02/23	1.1	105.09	0.1	107.00	106.50	1	6,668	0.01%
2022/02/22	2	107.00	0	0.00	105.50	2	6,989	0.03%
2022/02/21	2.1	111.20	2.2	108.16	110.50	-0.1	8,313	0.00%
2022/02/18	2.3	112.91	2	111.50	111.50	0.3	9,087	0.00%
2022/02/17	2.1	114.00	0	0.00	112.50	2.1	9,524	0.02%
2022/02/16	1.1	115.71	2	114.75	113.00	-0.9	9,759	-0.01%
2022/02/15	3.1	112.58	1.1	114.02	112.00	2.1	9,835	0.02%
2022/02/14	4.2	112.93	1	115.00	112.00	3.2	9,922	0.03%
2022/02/11	8.3	120.33	7	118.29	118.00	1.3	9,939	0.01%
2022/02/10	2.1	115.62	0	0.00	114.50	2.1	9,912	0.02%
2022/02/09	1	116.50	2	114.50	116.00	-1	10,043	-0.01%
2022/02/08	2.2	113.00	0	0.00	112.50	2.2	10,253	0.02%
2022/02/07	4	108.25	3	108.00	112.00	1	10,339	0.01%
2022/01/26	2	112.50	3	111.50	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	1	113.00	111.00	-1	11,292	-0.01%
2022/01/24	1	114.50	1	112.00	115.50	0	11,581	0.00%
2022/01/21	2.1	116.78	4	115.00	113.50	-2	11,898	-0.02%
2022/01/20	0	0.00	2	118.00	118.50	-2	11,940	-0.02%
2022/01/19	2	118.50	0	0.00	120.00	2	12,013	0.02%
2022/01/18	1	120.00	4	123.00	120.50	-3	12,389	-0.02%
2022/01/17	0	0.00	5	121.60	123.00	-5	12,488	-0.04%
2022/01/14	7	118.71	1	117.00	120.50	6	12,605	0.05%
2022/01/13	2	118.75	2	120.25	120.00	0	12,797	0.00%
2022/01/12	0	0.00	2	123.50	122.50	-2	12,857	-0.02%
2022/01/11	4.1	122.32	2	122.75	122.00	2.1	13,014	0.02%
2022/01/10	1	129.50	1	128.50	129.50	0	13,107	0.00%
2022/01/07	3	125.33	3	125.83	125.00	0	13,160	0.00%
2022/01/06	2	127.75	0	0.00	129.50	2	13,123	0.02%
2022/01/05	3	132.00	2	133.50	130.00	1	13,149	0.01%
2022/01/04	3	136.00	4	136.64	137.50	-1	13,135	-0.01%
2022/01/03	2	138.00	2	138.00	137.50	0	13,183	0.00%
2021/12/30	3	134.17	5	134.00	133.50	-2	13,204	-0.02%
2021/12/29	4	136.88	3	136.50	136.00	1	13,255	0.01%
2021/12/28	8	135.94	4	135.75	135.00	4	13,264	0.03%
2021/12/27	3	136.83	2	136.25	136.50	1	13,275	0.01%
2021/12/24	1	135.00	3	136.00	132.50	-2	13,296	-0.02%
2021/12/23	9	136.11	7	136.00	134.00	2	13,322	0.02%
2021/12/22	6	132.67	1	135.00	131.00	5	13,277	0.04%
2021/12/21	2.1	132.06	3	132.50	132.50	-0.9	13,353	-0.01%
2021/12/20	2	131.75	1	131.00	132.50	1	13,692	0.01%
2021/12/17	14	132.71	7	132.71	132.00	7	13,819	0.05%
2021/12/16	15	141.33	26	145.79	141.00	-11	14,213	-0.08%
2021/12/15	6	135.75	9	136.28	136.50	-3	13,899	-0.02%
2021/12/14	3	133.50	7	132.43	133.00	-4	13,906	-0.03%
2021/12/13	18	137.17	2	135.25	136.00	16	13,784	0.12%
2021/12/10	13	137.85	5	136.10	137.00	8	13,669	0.06%
2021/12/09	17.7	145.55	2	144.00	142.50	15.7	13,430	0.12%
2021/12/08	1.4	151.50	11.2	152.71	150.50	-9.8	13,402	-0.07%
2021/12/07	5.1	148.96	0.1	149.50	147.50	5	13,471	0.04%
2021/12/06	8	149.38	3	150.50	150.00	5	13,556	0.04%
2021/12/03	3.1	153.21	16.1	151.57	153.00	-13.1	13,616	-0.10%
2021/12/02	3	148.67	0	0.00	148.00	3	13,592	0.02%
2021/12/01	1	148.50	1	145.50	148.50	0	13,609	0.00%
2021/11/30	2	149.00	7	148.29	146.00	-5	13,653	-0.04%
2021/11/29	10	148.70	4.2	144.66	148.50	5.8	13,839	0.04%
2021/11/26	4.1	138.05	7	138.36	140.00	-3	13,757	-0.02%
2021/11/25	6	143.67	9	144.17	146.00	-3	13,765	-0.02%
2021/11/24	5.1	139.62	4.1	139.95	145.50	1	13,763	0.01%
2021/11/23	27	141.61	17.4	140.69	135.50	9.6	13,751	0.07%
2021/11/22	36.2	145.89	32.6	146.50	149.00	3.6	13,594	0.03%
2021/11/19	7	135.43	23.6	140.71	143.00	-16.6	12,777	-0.13%
2021/11/18	67.4	129.74	83.1	129.18	130.00	-15.7	12,539	-0.12%
2021/11/17	41.4	119.11	48.6	121.19	127.50	-7.2	11,358	-0.06%
2021/11/16	37	113.23	69.1	115.17	116.00	-32.1	10,703	-0.30%
2021/11/15	9.1	103.48	22	102.15	105.50	-13	10,283	-0.13%
2021/11/12	11	98.63	1.1	100.45	98.00	9.9	10,110	0.10%
2021/11/11	5.1	97.75	7	100.35	98.00	-1.9	10,074	-0.02%
2021/11/10	22	96.76	5	96.76	97.00	17	10,002	0.17%
2021/11/09	13	98.25	12	96.84	96.20	1	9,974	0.01%
2021/11/08	9.1	97.85	4.2	98.51	96.60	4.9	9,905	0.05%
2021/11/05	17.2	104.28	19	105.55	101.50	-1.9	9,816	-0.02%
2021/11/04	11.1	103.00	10	102.10	102.00	1.1	9,625	0.01%
2021/11/03	63.2	106.12	45	104.69	103.50	18.2	9,584	0.19%
2021/11/02	26	108.02	48.2	105.85	107.00	-22.2	9,378	-0.24%
2021/11/01	12	101.42	43	102.01	104.50	-31	8,770	-0.35%
2021/10/29	22.1	96.99	21	96.33	95.30	1.1	8,593	0.01%
2021/10/28	13	95.70	11	94.08	94.70	2	8,313	0.02%
2021/10/27	32	94.35	25	93.96	94.30	7	8,304	0.08%
2021/10/26	50.1	96.08	72.1	96.86	92.90	-22	8,334	-0.26%
2021/10/25	22	95.02	26	94.81	94.70	-4	8,093	-0.05%
2021/10/22	6	95.57	5.3	95.27	96.30	0.7	8,230	0.01%
2021/10/21	51	94.88	44	96.19	93.00	7	8,367	0.08%
2021/10/20	3	94.96	6.1	94.32	94.50	-3.1	8,523	-0.04%
2021/10/19	28.1	92.61	33	93.66	93.20	-4.9	8,626	-0.06%
2021/10/18	15	88.37	28	90.45	92.00	-13	8,907	-0.15%
2021/10/15	22	87.77	12	87.25	87.40	10	9,479	0.11%
2021/10/14	13	83.85	4	85.08	85.00	9	10,159	0.09%
2021/10/13	4	85.73	1	86.60	84.20	3	10,360	0.03%
2021/10/12	11	87.35	10	87.80	87.50	1	10,411	0.01%
2021/10/08	0	0.00	2.3	87.87	86.50	-2.3	10,592	-0.02%
2021/10/07	1	85.00	6.3	85.06	85.60	-5.3	10,742	-0.05%
2021/10/06	1	83.20	1	82.60	80.50	0	10,925	0.00%
2021/10/05	1.1	79.75	2.1	79.24	81.60	-1	11,096	-0.01%
2021/10/04	0.1	81.30	5	80.80	78.80	-4.9	11,067	-0.04%
2021/10/01	9.1	84.21	0	0.00	82.50	9.1	11,064	0.08%
2021/09/30	33.1	88.42	36	87.20	88.80	-2.9	11,233	-0.03%
2021/09/29	14	88.16	2	88.10	87.00	12	11,390	0.11%
2021/09/28	15	93.03	14	92.64	92.80	1	11,362	0.01%
2021/09/27	30	95.28	51	95.63	93.10	-21	11,275	-0.19%
2021/09/24	11	92.65	6	93.10	92.50	5	10,931	0.05%
2021/09/23	13.1	95.36	37	95.40	92.80	-23.9	10,775	-0.22%
2021/09/22	14	88.94	16	90.46	90.20	-2	10,249	-0.02%
2021/09/17	2	89.35	3	88.43	89.90	-1	10,192	-0.01%
2021/09/16	2	86.25	0	0.00	86.20	2	10,137	0.02%
2021/09/15	1	85.70	1	84.90	84.90	0	10,159	0.00%
2021/09/14	1	87.20	1	88.40	87.70	0	10,194	0.00%
2021/09/13	1	88.80	0	0.00	87.50	1	10,197	0.01%
2021/09/10	12	87.99	18	88.19	88.50	-6	10,248	-0.06%
2021/09/09	2	85.35	1	83.80	86.40	1	10,371	0.01%
2021/09/08	5	83.50	2	83.45	82.70	3	10,309	0.03%
2021/09/07	2	86.35	5	87.12	86.70	-3	10,348	-0.03%
2021/09/06	4	89.30	0	0.00	88.20	4	10,532	0.04%
2021/09/03	30	90.79	26	91.06	90.80	4	10,487	0.04%
2021/09/02	37	96.21	43.2	93.71	90.40	-6.2	10,452	-0.06%
2021/09/01	4.2	90.00	34	91.11	91.50	-29.8	10,169	-0.29%
2021/08/31	6	89.52	7	90.31	90.00	-1	10,126	-0.01%
2021/08/30	4	89.50	6	90.02	89.80	-2	10,060	-0.02%
2021/08/27	16	90.54	12	88.44	88.10	4	10,018	0.04%
2021/08/26	85	91.48	74	89.31	90.40	11	9,987	0.11%
2021/08/25	24	85.12	38.2	91.98	92.00	-14.2	9,599	-0.15%
2021/08/24	1.1	84.07	2	84.50	83.70	-0.9	9,484	-0.01%
2021/08/23	4.2	84.01	14	84.64	83.70	-9.8	9,416	-0.10%
2021/08/20	5	81.06	2	81.15	80.60	3	9,279	0.03%
2021/08/19	1	80.00	0	0.00	78.10	1	9,155	0.01%
2021/08/18	17	77.42	18	78.77	81.50	-1	9,166	-0.01%
2021/08/17	0	0.00	2	78.75	76.90	-2	9,205	-0.02%
2021/08/16	9	80.80	8	81.50	81.10	1	9,155	0.01%
2021/08/13	5	81.70	3	82.40	81.00	2	9,127	0.02%
2021/08/12	17.1	83.90	11	84.37	84.50	6.1	9,106	0.07%
2021/08/11	0	0.00	2	83.65	82.80	-2	9,120	-0.02%
2021/08/10	13.1	85.88	12	86.72	86.00	1.1	9,082	0.01%
2021/08/09	2	86.10	0	0.00	86.40	2	9,063	0.02%
2021/08/06	15	89.68	7	90.36	88.20	8	8,992	0.09%
2021/08/05	9	92.71	14	93.69	93.70	-5	8,885	-0.06%
2021/08/04	13	94.18	17	94.72	92.20	-4	8,890	-0.04%
2021/08/03	6	91.80	1	92.90	91.80	5	8,790	0.06%
2021/08/02	9	92.66	3	93.80	93.00	6	8,720	0.07%
2021/07/30	48	93.42	13	94.29	91.10	35	8,671	0.40%
2021/07/29	42	92.68	19	92.57	94.10	23	8,570	0.27%
2021/07/27	22.1	103.04	6	102.12	98.60	16.1	8,277	0.19%
2021/07/26	17	101.72	32.2	102.80	105.00	-15.2	8,030	-0.19%
2021/07/23	11.2	98.33	11.1	98.33	97.80	0.1	7,672	0.00%
2021/07/22	54.3	100.78	31.1	101.17	101.00	23.2	7,498	0.31%
2021/07/21	47.3	96.92	80	96.87	100.50	-32.7	7,086	-0.46%
2021/07/20	72.1	93.76	52	93.80	91.50	20.1	6,461	0.31%
2021/07/19	12	86.57	24	89.87	91.00	-12	5,924	-0.20%
2021/07/16	10	83.31	8	84.43	82.80	2	5,879	0.03%
2021/07/15	19	82.54	5	83.26	84.50	14	6,380	0.22%
2021/07/14	25	82.67	13	84.67	85.70	12	6,458	0.19%
2021/07/13	20	84.71	32.3	81.71	80.50	-12.3	6,213	-0.20%
2021/07/12	18.3	82.73	18	82.17	82.50	0.3	5,940	0.00%
2021/07/09	5	78.72	13	78.63	78.50	-8	5,701	-0.14%
2021/07/08	13	79.55	12	78.46	77.70	1	5,690	0.02%
2021/07/07	8	78.69	34	78.81	79.30	-26	5,696	-0.46%
2021/07/06	15	77.67	7	77.19	77.70	8	5,513	0.15%
2021/07/05	1	74.30	202	74.90	74.90	-201	5,407	-3.72%	大賣/鉅額交易
2021/07/02	10	71.40	3	72.03	71.30	7	5,566	0.13%
2021/07/01	22	70.35	13	71.01	69.90	9	5,730	0.16%
2021/06/30	0	0.00	15	72.43	72.00	-15	5,975	-0.25%
2021/06/29	56	74.86	9	74.80	73.00	47	5,962	0.79%
2021/06/28	2	71.60	13	73.05	72.80	-11	5,898	-0.19%
2021/06/25	2	73.45	2	73.80	72.70	0	5,915	0.00%
2021/06/24	150	73.78	10	73.50	73.30	140	5,910	2.37%	大買/鉅額交易
2021/06/23	17	73.28	15	73.27	73.70	2	5,868	0.03%
2021/06/22	12	72.75	1	73.40	71.60	11	5,799	0.19%
2021/06/21	3	72.60	6	73.23	72.00	-3	5,770	-0.05%
2021/06/18	8	75.51	34	74.61	75.20	-26	5,731	-0.45%
2021/06/17	10	72.20	15	72.57	72.70	-5	5,617	-0.09%
2021/06/16	0	0.00	19	71.66	71.30	-19	5,565	-0.34%
2021/06/15	11	72.12	5	70.54	72.90	6	5,439	0.11%
2021/06/11	3	67.63	0	0.00	67.70	3	5,204	0.06%
2021/06/10	10	67.70	1	68.00	67.20	9	5,203	0.17%
2021/06/08	2	67.30	0	0.00	66.50	2	5,133	0.04%
2021/06/07	10	65.72	9	66.64	66.50	1	5,112	0.02%
2021/06/03	11	69.64	4	69.15	68.10	7	5,064	0.14%
2021/06/01	1	68.10	0	0.00	68.40	1	4,934	0.02%
2021/05/31	1	66.90	0	0.00	66.90	1	4,915	0.02%
2021/05/27	1	65.20	0	0.00	66.60	1	4,853	0.02%
2021/05/26	1	64.70	0	0.00	66.00	1	4,831	0.02%
2021/05/25	4	65.93	6	67.40	66.30	-2	4,791	-0.04%
2021/05/24	20	62.50	0	0.00	62.80	20	4,702	0.43%
2021/05/21	0	0.00	1	63.60	62.30	-1	4,727	-0.02%
2021/05/20	1	61.80	10	62.10	61.80	-9	4,827	-0.19%
2021/05/19	25	60.32	0	0.00	61.80	25	4,823	0.52%
2021/05/18	8	58.68	38	58.94	60.10	-30	4,801	-0.62%
2021/05/17	26	55.12	12	57.72	54.80	14	4,787	0.29%
2021/05/13	5	59.30	7	60.10	60.10	-2	4,732	-0.04%
2021/05/12	3	61.20	3	62.70	60.00	0	4,707	0.00%
2021/05/11	9	64.74	1	65.30	65.30	8	4,657	0.17%
2021/05/10	4	70.25	0	0.00	69.70	4	4,645	0.09%
2021/05/07	10	69.70	6	71.02	71.90	4	4,657	0.09%
2021/05/05	2	71.10	0	0.00	68.50	2	4,689	0.04%
2021/05/04	4	71.63	2	71.40	71.90	2	4,678	0.04%
2021/05/03	14	77.84	0	0.00	74.40	14	4,637	0.30%
2021/04/29	2	78.50	0	0.00	78.50	2	4,632	0.04%
2021/04/28	2	80.95	3	80.60	79.50	-1	4,665	-0.02%
2021/04/27	1	82.00	10	80.65	79.80	-9	4,711	-0.19%
2021/04/26	6	82.72	0	0.00	82.20	6	4,781	0.13%
2021/04/23	29	82.90	25.2	82.73	82.50	3.8	4,805	0.08%
2021/04/22	12	82.34	15	81.38	78.50	-3	4,807	-0.06%
2021/04/21	24	85.92	24	87.05	84.00	0	5,265	0.00%
2021/04/20	11	81.97	23	81.37	82.80	-12	4,952	-0.24%
2021/04/19	0	0.00	1	75.50	75.30	-1	4,723	-0.02%
2021/04/15	6	74.68	2	75.00	74.40	4	4,790	0.08%
2021/04/14	4	74.02	0	0.00	74.10	4	4,808	0.08%
2021/04/13	13	78.06	15	77.49	76.00	-2	4,802	-0.04%
2021/04/12	16	75.87	4	76.05	75.40	12	4,769	0.25%
2021/04/09	22	80.17	1	78.20	78.00	21	4,752	0.44%
2021/04/08	7	78.46	15	79.62	80.00	-8	4,656	-0.17%
2021/04/07	28	77.00	3	77.67	77.30	25	4,438	0.56%
2021/04/06	23	75.60	16	76.56	77.60	7	4,318	0.16%
2021/03/30	1	72.00	1	71.80	72.40	0	4,161	0.00%
2021/03/26	0	0.00	1	70.30	70.40	-1	4,233	-0.02%
2021/03/24	2	71.70	3	71.03	70.90	-1	4,266	-0.02%
2021/03/23	1	71.70	2	71.60	71.00	-1	4,278	-0.02%
2021/03/22	6	72.42	11	72.65	72.00	-5	4,235	-0.12%
2021/03/19	2	68.80	0	0.00	68.60	2	4,161	0.05%
2021/03/18	0	0.00	1	69.10	69.10	-1	4,213	-0.02%
2021/03/17	2	69.40	0	0.00	68.90	2	4,339	0.05%
2021/03/16	0	0.00	5	70.66	70.00	-5	4,629	-0.11%
2021/03/15	2	70.40	0	0.00	70.00	2	4,990	0.04%
2021/03/11	2	69.50	0	0.00	69.40	2	5,068	0.04%
2021/03/09	1	67.30	3	67.00	67.10	-2	5,373	-0.04%
2021/03/05	4	67.98	0	0.00	67.70	4	5,455	0.07%
2021/03/02	0	0.00	3	69.90	69.00	-3	5,627	-0.05%
2021/02/26	2	70.00	0	0.00	70.00	2	5,646	0.04%
2021/02/25	2	71.10	0	0.00	71.10	2	5,736	0.03%
2021/02/24	1	71.50	0	0.00	71.50	1	5,746	0.02%
2021/02/23	0	0.00	1	73.20	72.50	-1	5,822	-0.02%
2021/02/22	3	74.73	43	73.17	73.90	-40	5,782	-0.69%
2021/02/19	0	0.00	2.3	71.45	71.40	-2.3	5,670	-0.04%
2021/02/18	19	70.24	0	0.00	70.30	19	5,686	0.33%
2021/02/17	1	68.10	2	68.90	69.30	-1	5,680	-0.02%
2021/02/05	1	66.60	0	0.00	66.50	1	5,664	0.02%
2021/02/04	11	66.69	0	0.00	67.10	11	5,659	0.19%
2021/02/02	0	0.00	3	67.90	67.80	-3	5,655	-0.05%
2021/02/01	1	66.50	2	65.80	66.30	-1	5,639	-0.02%
2021/01/29	1	68.00	0	0.00	67.40	1	5,620	0.02%
2021/01/28	1	69.70	0	0.00	69.50	1	5,595	0.02%
2021/01/27	15	71.30	1	71.70	71.60	14	5,570	0.25%
2021/01/26	1	69.60	0	0.00	69.40	1	5,527	0.02%
2021/01/25	11	70.38	0	0.00	70.50	11	5,501	0.20%
2021/01/22	2	71.75	4	71.93	72.00	-2	5,470	-0.04%
2021/01/21	3	72.43	22	72.55	71.30	-19	5,449	-0.35%
2021/01/19	6	78.15	26	77.93	76.70	-20	5,306	-0.38%
2021/01/18	6	78.20	5	78.74	79.20	1	5,183	0.02%
2021/01/15	5	78.42	19	78.74	77.70	-14	5,047	-0.28%
2021/01/14	22	79.81	29	79.54	79.10	-7	4,829	-0.14%
2021/01/13	12	76.00	29	77.03	77.60	-17	4,145	-0.41%
2021/01/12	17	71.79	11	70.80	70.60	6	3,834	0.16%
2021/01/11	25	71.32	11	72.13	72.10	14	3,737	0.37%
2021/01/08	21	69.84	2	69.40	69.90	19	3,682	0.52%
2021/01/07	8	69.68	5	69.94	69.50	3	3,726	0.08%
2021/01/06	12	69.78	3	69.90	69.10	9	3,722	0.24%
2021/01/05	4	71.03	41	71.02	71.10	-37	3,724	-0.99%
2021/01/04	11	72.57	31	72.20	72.60	-20	3,705	-0.54%
2020/12/31	3	71.20	3	71.83	71.10	0	3,665	0.00%
2020/12/30	5	72.50	3	73.60	71.80	2	3,652	0.05%
2020/12/29	11.1	73.35	9	74.07	72.70	2.1	3,628	0.06%
2020/12/28	21	73.05	20	73.53	72.80	1	3,554	0.03%
2020/12/25	6	72.20	2	72.40	72.30	4	3,491	0.11%
2020/12/24	1	71.20	6	71.63	71.50	-5	3,502	-0.14%
2020/12/23	5	70.74	8	71.99	71.70	-3	3,515	-0.09%
2020/12/22	4	71.75	6	68.97	69.00	-2	3,498	-0.06%
2020/12/21	31	70.09	3	70.63	70.00	28	3,500	0.80%
2020/12/18	10	70.26	2	70.80	70.90	8	3,502	0.23%
2020/12/17	6	71.02	11	69.83	70.10	-5	3,506	-0.14%
2020/12/16	0	0.00	10	71.60	71.30	-10	3,494	-0.29%
2020/12/15	9	71.51	21	72.36	70.80	-12	3,520	-0.34%
2020/12/14	2	73.95	25.5	73.02	73.70	-23.5	3,552	-0.66%
2020/12/11	8	74.11	1	76.00	72.50	7	3,578	0.20%
2020/12/10	31	74.87	37	75.80	75.00	-6	3,479	-0.17%
2020/12/09	37	72.72	36	72.48	74.70	1	3,188	0.03%
2020/12/08	0	0.00	5	69.36	69.00	-5	2,814	-0.18%
2020/12/07	4	68.45	0	0.00	68.00	4	2,787	0.14%
2020/12/04	2	67.85	2	67.85	67.60	0	2,766	0.00%
2020/12/03	34	70.02	40	68.64	68.00	-6	2,749	-0.22%
2020/12/02	3	67.30	1	67.70	67.20	2	2,673	0.07%
2020/12/01	16	67.26	0	0.00	67.00	16	2,705	0.59%
2020/11/30	55	68.28	10	68.52	67.10	45	2,687	1.67%
2020/11/27	0	0.00	1	65.40	65.60	-1	2,558	-0.04%
2020/11/26	5	64.58	4	65.27	65.60	1	2,578	0.04%
2020/11/25	3	64.67	0	0.00	64.50	3	2,596	0.12%
2020/11/24	4	66.25	6	67.20	65.70	-2	2,682	-0.07%
2020/11/23	1	64.50	6	64.60	64.70	-5	2,693	-0.19%
2020/11/20	0	0.00	6	64.58	64.40	-6	2,731	-0.22%
2020/11/17	1	62.30	2	62.10	62.00	-1	3,084	-0.03%
2020/11/16	2	61.60	1	61.80	61.90	1	3,287	0.03%
2020/11/12	2	60.70	1	61.20	60.70	1	3,945	0.03%
2020/11/11	2	60.30	2	61.10	61.00	0	4,060	0.00%
2020/11/06	1	61.90	2	60.90	60.60	-1	4,150	-0.02%
2020/11/04	1	61.30	3	60.73	61.10	-2	4,328	-0.05%
2020/11/03	3	60.47	3	61.03	60.90	0	4,355	0.00%
2020/10/30	0	0.00	14	60.66	59.70	-14	4,468	-0.31%
2020/10/29	3	59.80	2	60.45	61.20	1	4,725	0.02%
2020/10/28	5	61.44	2	60.50	60.30	3	4,808	0.06%
2020/10/27	3	62.10	0	0.00	62.30	3	4,860	0.06%
2020/10/23	1	63.70	1	63.70	63.70	0	4,947	0.00%
2020/10/22	3	64.83	0	0.00	64.00	3	5,080	0.06%
2020/10/21	1	64.60	0	0.00	64.20	1	5,093	0.02%
2020/10/20	0	0.00	6.1	64.15	64.40	-6.1	5,173	-0.12%
2020/10/19	5	65.30	0	0.00	65.10	5	5,366	0.09%
2020/10/16	1	65.80	0	0.00	64.70	1	5,624	0.02%
2020/10/15	2	65.55	5	66.60	66.30	-3	5,756	-0.05%
2020/10/14	2	63.70	2	64.40	64.50	0	5,715	0.00%
2020/10/13	1	63.90	0	0.00	64.00	1	5,762	0.02%
2020/10/12	6	65.08	25	64.90	64.90	-19	5,786	-0.33%
2020/10/08	0	0.00	1	66.70	66.70	-1	5,820	-0.02%
2020/10/07	6	67.05	1	67.50	67.40	5	5,892	0.08%
2020/10/05	10	66.70	0	0.00	66.70	10	6,088	0.16%
2020/09/30	1	65.80	1	66.50	66.60	0	6,179	0.00%
2020/09/29	0	0.00	11	66.73	66.80	-11	6,221	-0.18%
2020/09/28	9	64.24	2	65.00	64.70	7	6,299	0.11%
2020/09/25	14	65.61	4	64.88	65.00	10	6,398	0.16%
2020/09/24	6	68.20	1	67.90	67.60	5	6,612	0.08%
2020/09/23	1	69.30	1	70.40	69.60	0	6,584	0.00%
2020/09/21	2	69.90	0	0.00	69.70	2	6,606	0.03%
2020/09/18	1	71.60	1	71.70	71.60	0	6,614	0.00%
2020/09/17	1	71.60	2	72.50	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	8	71.63	70.90	-8	6,574	-0.12%
2020/09/15	2	70.85	2	70.65	70.20	0	6,578	0.00%
2020/09/11	1	69.00	1	69.20	69.20	0	6,820	0.00%
2020/09/10	1	69.00	1	68.60	68.60	0	6,866	0.00%
2020/09/07	59	71.50	20	71.65	69.20	39	7,134	0.55%
2020/09/04	4	68.00	5	69.20	70.30	-1	7,125	-0.01%
2020/09/03	4	70.13	1	69.70	69.40	3	7,190	0.04%
2020/09/02	9	70.00	2	70.35	70.30	7	7,253	0.10%
2020/09/01	6	69.03	3	68.83	68.90	3	7,333	0.04%
2020/08/31	1	69.30	1	70.60	69.20	0	7,431	0.00%
2020/08/28	18	71.29	6	72.03	70.00	12	7,943	0.15%
2020/08/27	9	71.77	10	71.99	71.80	-1	7,937	-0.01%
2020/08/26	3	70.93	11	70.84	71.30	-8	7,961	-0.10%
2020/08/25	1	69.60	12	69.43	69.50	-11	8,035	-0.14%
2020/08/24	5	68.40	4	68.98	69.20	1	8,157	0.01%
2020/08/21	25	67.95	20	68.46	69.70	5	8,266	0.06%
2020/08/20	25	69.87	10	70.40	68.80	15	8,231	0.18%
2020/08/19	12	73.11	34	74.66	76.40	-22	8,499	-0.26%
2020/08/18	11	73.47	21	73.98	72.60	-10	8,464	-0.12%
2020/08/17	3	70.83	16	70.48	71.50	-13	8,361	-0.16%
2020/08/14	2	67.80	24	68.38	68.60	-22	8,597	-0.26%
2020/08/13	17	68.06	2	68.75	67.70	15	8,946	0.17%
2020/08/12	3	67.80	3	68.60	68.10	0	9,075	0.00%
2020/08/11	4	68.73	3	70.00	68.60	1	9,274	0.01%
2020/08/10	23	70.42	13	71.69	69.80	10	9,375	0.11%
2020/08/07	27	70.70	3	70.70	70.60	24	9,557	0.25%
2020/08/06	6	71.45	0	0.00	70.50	6	9,961	0.06%
2020/08/05	1	70.90	2	71.50	70.90	-1	10,009	-0.01%
2020/08/04	19	73.56	16	73.64	72.50	3	10,068	0.03%
2020/08/03	3	73.17	8	73.38	73.90	-5	9,941	-0.05%
2020/07/31	0	0.00	18	72.56	71.60	-18	9,897	-0.18%
2020/07/30	9	71.00	18	71.44	71.80	-9	9,892	-0.09%
2020/07/29	0	0.00	14	68.47	69.70	-14	9,875	-0.14%
2020/07/28	14	70.68	11	70.99	68.90	3	9,883	0.03%
2020/07/27	1	69.90	1	70.30	70.30	0	9,853	0.00%
2020/07/24	21	69.74	10	71.20	69.40	11	9,833	0.11%
2020/07/23	5	72.70	26	73.25	72.10	-21	9,794	-0.21%
2020/07/22	7	72.61	12	73.18	72.20	-5	9,635	-0.05%
2020/07/21	5	71.30	11	70.82	71.90	-6	9,399	-0.06%
2020/07/20	2	67.20	1	67.80	67.90	1	9,275	0.01%
2020/07/17	11	68.87	5	70.12	67.60	6	9,294	0.06%
2020/07/16	3	69.77	1	70.80	70.30	2	9,320	0.02%
2020/07/15	2	70.10	2	70.30	68.80	0	9,311	0.00%
2020/07/14	1	70.10	2	71.55	70.20	-1	9,360	-0.01%
2020/07/13	4	71.80	12	71.31	71.10	-8	9,417	-0.08%
2020/07/10	17	69.29	6	70.27	68.50	11	9,488	0.12%
2020/07/09	4	72.15	7.7	72.88	72.20	-3.7	9,451	-0.04%
2020/07/08	16	70.33	1	71.00	71.40	15	9,409	0.16%
2020/07/07	16	69.92	12	70.25	69.40	4	9,378	0.04%
2020/07/06	4	74.68	1	74.10	74.00	3	9,319	0.03%
2020/07/03	3	71.43	31	72.13	73.50	-28	9,301	-0.30%
2020/07/02	0	0.00	1	69.30	69.30	-1	9,087	-0.01%
2020/07/01	0	0.00	2	69.00	68.40	-2	9,123	-0.02%
2020/06/30	0	0.00	3	67.20	67.30	-3	9,107	-0.03%
2020/06/29	4	66.10	1	66.00	66.40	3	9,170	0.03%
2020/06/24	0	0.00	1	68.80	67.80	-1	9,205	-0.01%
2020/06/23	2	67.20	3	68.53	68.10	-1	9,247	-0.01%
2020/06/22	6	68.03	0	0.00	67.20	6	9,265	0.06%
2020/06/19	7	71.30	16	71.38	69.50	-9	9,296	-0.10%
2020/06/18	2	67.35	1	67.50	68.30	1	9,153	0.01%
2020/06/17	4	67.38	4	67.50	67.40	0	9,210	0.00%
2020/06/16	6	68.07	9	68.43	68.60	-3	9,343	-0.03%
2020/06/15	22	67.54	9	66.74	65.70	13	9,550	0.14%
2020/06/12	7	68.21	13	68.71	68.70	-6	9,814	-0.06%
2020/06/11	26	71.22	9	70.21	70.00	17	10,020	0.17%
2020/06/10	10	71.79	3	72.67	71.60	7	10,045	0.07%
2020/06/09	10	74.30	4	74.55	73.60	6	10,142	0.06%
2020/06/08	11	75.78	3	76.40	75.30	8	10,336	0.08%
2020/06/05	4	74.70	5	75.64	75.90	-1	10,545	-0.01%
2020/06/04	33	75.89	46	75.74	74.90	-13	10,688	-0.12%
2020/06/03	1	71.70	1	71.80	71.80	0	10,240	0.00%
2020/06/02	6	70.15	22	70.94	70.80	-16	10,227	-0.16%
2020/06/01	32	70.99	21	70.96	70.30	11	10,262	0.11%
2020/05/29	12	68.36	24	69.41	69.50	-12	10,258	-0.12%
2020/05/28	15	69.23	9	69.18	68.30	6	10,302	0.06%
2020/05/27	21	70.18	23	70.61	70.90	-2	10,399	-0.02%
2020/05/26	52	71.13	23	70.29	68.60	29	10,187	0.28%
2020/05/25	16	69.12	37	70.53	71.00	-21	9,764	-0.22%
2020/05/22	6	63.97	10	64.53	64.60	-4	9,468	-0.04%
2020/05/21	4	62.25	8	62.95	64.00	-4	9,354	-0.04%
2020/05/20	8	60.15	68	59.60	61.40	-60	9,196	-0.65%
2020/05/19	12	57.97	34	58.14	57.50	-22	8,876	-0.25%
2020/05/18	33	58.46	16	57.98	57.00	17	8,817	0.19%
2020/05/15	4	56.25	7	57.63	59.00	-3	8,657	-0.03%
2020/05/14	17	56.39	6	56.88	56.20	11	8,646	0.13%
2020/05/13	9	56.53	35	56.71	57.90	-26	8,419	-0.31%
2020/05/12	7	53.14	4	53.18	52.70	3	8,003	0.04%
2020/05/11	5	54.06	7	53.76	53.70	-2	7,951	-0.03%
2020/05/08	3	52.53	2	52.75	52.20	1	7,818	0.01%
2020/05/07	0	0.00	3	52.03	52.10	-3	7,687	-0.04%
2020/05/06	13	50.64	3	51.40	50.50	10	7,635	0.13%
2020/05/05	3	51.60	8	52.44	51.60	-5	7,574	-0.07%
2020/05/04	8	51.10	0	0.00	50.70	8	7,541	0.11%
2020/04/30	13	51.45	26	52.23	51.80	-13	7,521	-0.17%
2020/04/29	3	50.50	0	0.00	50.30	3	7,461	0.04%
2020/04/28	5	51.20	7	50.99	50.50	-2	7,456	-0.03%
2020/04/24	2	49.13	7	49.11	49.00	-5	7,437	-0.07%
2020/04/23	2	50.00	0	0.00	49.45	2	7,422	0.03%
2020/04/22	6	49.18	0	0.00	49.35	6	7,408	0.08%
2020/04/21	11	49.83	0	0.00	49.05	11	7,432	0.15%
2020/04/20	3	50.77	8	50.70	51.00	-5	7,380	-0.07%
2020/04/17	10	52.45	3	53.30	51.50	7	7,357	0.10%
2020/04/16	12	53.35	22	53.43	52.80	-10	7,254	-0.14%
2020/04/15	33	52.81	29	52.99	52.90	4	7,124	0.06%
2020/04/14	1	51.00	1	51.40	50.90	0	6,927	0.00%
2020/04/13	2	50.80	4	51.58	50.20	-2	6,903	-0.03%
2020/04/10	4	50.98	0	0.00	50.80	4	6,877	0.06%
2020/04/09	10	51.28	10	51.84	51.00	0	6,942	0.00%
2020/04/08	3	51.93	8	52.26	52.20	-5	6,922	-0.07%
2020/04/07	5	50.30	5	50.10	49.75	0	6,806	0.00%
2020/04/06	3	49.08	13	49.54	49.60	-10	6,750	-0.15%
2020/04/01	8	48.74	4	48.91	49.10	4	6,723	0.06%
2020/03/31	7	48.81	4	48.80	48.80	3	6,707	0.04%
2020/03/30	1	46.20	3	47.78	49.20	-2	6,750	-0.03%
2020/03/27	5	48.30	3	48.00	47.10	2	6,684	0.03%
2020/03/26	5	47.49	5	47.76	48.15	0	6,617	0.00%
2020/03/25	6	47.85	5	47.64	47.70	1	6,560	0.02%
2020/03/23	8	44.47	3	44.57	43.35	5	6,597	0.08%
2020/03/20	4	48.53	3	48.90	47.65	1	6,546	0.02%
2020/03/19	8	47.88	5	48.49	45.85	3	6,402	0.05%
2020/03/18	14	51.92	15	52.32	50.90	-1	6,097	-0.02%
2020/03/17	5	51.50	11	51.87	52.00	-6	5,771	-0.10%
2020/03/16	19	50.56	27	51.07	49.50	-8	5,472	-0.15%
2020/03/13	32	48.28	35	48.53	51.90	-3	5,321	-0.06%
2020/03/12	16	53.07	13	51.88	51.00	3	5,108	0.06%
2020/03/11	11	54.50	10	54.73	54.20	1	4,842	0.02%
2020/03/10	6	53.83	12	53.62	55.60	-6	4,604	-0.13%
2020/03/09	6	50.88	2	51.70	50.60	4	4,417	0.09%
2020/03/06	7	54.27	10	54.77	53.50	-3	4,321	-0.07%
2020/03/05	4	56.20	2	55.90	55.60	2	4,246	0.05%
2020/03/04	13	54.46	17	54.39	55.90	-4	4,081	-0.10%
2020/03/03	6	54.93	0	0.00	54.10	6	3,938	0.15%
2020/03/02	6	49.50	9	52.14	54.80	-3	3,701	-0.08%
2020/02/27	4	50.93	6	51.62	49.85	-2	3,438	-0.06%
2020/02/26	4	52.95	4	53.03	52.30	0	3,371	0.00%
2020/02/25	1	52.10	3	52.70	53.00	-2	3,290	-0.06%
2020/02/24	7	53.14	6	52.50	53.20	1	3,258	0.03%
2020/02/21	12	53.46	12.3	53.28	52.90	-0.3	3,194	-0.01%
2020/02/20	1	51.50	0	0.00	51.90	1	3,013	0.03%
2020/02/18	0	0.00	2	52.20	51.00	-2	2,879	-0.07%
2020/02/17	1	51.70	1	51.40	52.20	0	2,804	0.00%
2020/02/14	4	49.05	0	0.00	48.70	4	2,629	0.15%
2020/02/13	1	47.70	1	47.75	47.95	0	2,615	0.00%
2020/02/12	2	48.28	3	48.02	48.20	-1	2,682	-0.04%
2020/02/07	0	0.00	7	45.54	45.50	-7	2,785	-0.25%
2020/02/06	17	46.20	5	46.25	46.25	12	2,846	0.42%
2020/02/03	2	43.70	5	43.78	44.00	-3	3,018	-0.10%
2020/01/31	1	46.80	0	0.00	46.90	1	3,056	0.03%
2020/01/30	5	46.84	3	46.78	46.75	2	3,309	0.06%
2020/01/20	1	52.00	1	52.20	51.90	0	3,464	0.00%
2020/01/17	0	0.00	1	52.40	52.30	-1	3,659	-0.03%
2020/01/16	0	0.00	1	52.70	52.70	-1	3,956	-0.03%
2020/01/15	4	53.38	0	0.00	53.00	4	4,213	0.09%
2020/01/14	0	0.00	1	52.40	52.40	-1	4,296	-0.02%
2020/01/07	1	50.70	0	0.00	50.40	1	4,843	0.02%
2020/01/06	0	0.00	3	52.00	51.50	-3	4,957	-0.06%
2020/01/03	5	54.80	8	53.46	53.10	-3	4,942	-0.06%
2020/01/02	4	53.63	3	54.20	54.50	1	4,868	0.02%
2019/12/31	1	53.00	0	0.00	52.80	1	4,832	0.02%
2019/12/30	0.3	53.70	0	0.00	53.70	0.3	4,820	0.01%
2019/12/27	1	54.30	1	54.50	54.20	0	4,815	0.00%
2019/12/26	1	54.10	0	0.00	53.70	1	4,774	0.02%
2019/12/25	2	54.15	2	53.90	53.90	0	4,763	0.00%
2019/12/23	0	0.00	2	53.50	52.70	-2	4,692	-0.04%
2019/12/19	0	0.00	4	53.45	53.10	-4	4,745	-0.08%
2019/12/18	6	54.18	12	54.03	54.50	-6	4,752	-0.13%
2019/12/17	15	53.08	0	0.00	53.40	15	4,549	0.33%
2019/12/16	0	0.00	1	52.00	52.30	-1	4,595	-0.02%
2019/12/13	1	51.80	0	0.00	50.50	1	4,598	0.02%
2019/12/12	2	52.00	16	51.93	51.40	-14	4,644	-0.30%
2019/12/11	2	51.80	0	0.00	51.60	2	4,608	0.04%
2019/12/10	1	51.50	1	52.10	52.50	0	4,604	0.00%
2019/12/09	0	0.00	7	51.17	51.10	-7	4,585	-0.15%
2019/12/06	1	51.60	0	0.00	51.40	1	4,629	0.02%
2019/12/05	4	51.70	4	51.55	51.10	0	4,642	0.00%
2019/12/04	10	50.51	5	50.74	50.80	5	4,852	0.10%
2019/12/03	6	48.80	0	0.00	48.75	6	4,839	0.12%
2019/12/02	2	48.25	2.2	48.24	48.00	-0.2	4,889	0.00%
2019/11/29	6	49.50	0	0.00	49.10	6	4,921	0.12%
2019/11/26	0	0.00	2	50.20	50.60	-2	5,416	-0.04%
2019/11/25	8	49.49	0	0.00	49.35	8	5,805	0.14%
2019/11/21	1	48.75	1	49.55	49.45	0	5,866	0.00%
2019/11/20	1	49.30	0	0.00	49.05	1	5,902	0.02%
2019/11/18	0	0.00	2	50.70	50.60	-2	6,176	-0.03%
2019/11/15	5	50.90	0	0.00	50.70	5	6,217	0.08%
2019/11/14	2	49.90	2	49.68	50.00	0	6,322	0.00%
2019/11/12	1	49.60	0	0.00	50.20	1	6,442	0.02%
2019/11/11	7	50.71	2	51.60	49.60	5	6,432	0.08%
2019/11/08	1	52.90	0.2	52.70	52.80	0.8	6,377	0.01%
2019/11/07	7	53.60	1	53.10	53.20	6	6,387	0.09%
2019/11/06	1	55.00	7	55.41	55.50	-6	6,354	-0.09%
2019/11/05	2	55.50	4	56.80	56.30	-2	6,352	-0.03%
2019/11/04	3	55.63	4	56.10	55.50	-1	6,333	-0.02%
2019/11/01	9	55.39	11	55.76	56.10	-2	6,351	-0.03%
2019/10/31	5	55.20	3	56.13	55.00	2	6,331	0.03%
2019/10/30	10	56.97	4	57.25	56.80	6	6,268	0.10%
2019/10/29	39	58.89	11	58.48	57.50	28	6,275	0.45%
2019/10/28	10	59.05	20	59.11	60.10	-10	6,167	-0.16%
2019/10/25	29	58.17	41	58.59	58.20	-12	6,169	-0.19%
2019/10/24	26	56.92	5	57.08	58.50	21	6,089	0.34%
2019/10/23	6.2	54.89	29	54.67	55.00	-22.9	6,007	-0.38%
2019/10/22	13	53.45	10	53.66	53.60	3	6,029	0.05%
2019/10/21	17	53.26	10	53.23	53.60	7	5,906	0.12%
2019/10/18	5	51.66	4	51.90	51.60	1	5,681	0.02%
2019/10/17	0	0.00	3	50.50	51.10	-3	5,579	-0.05%
2019/10/16	24	50.16	3	50.07	50.00	21	5,555	0.38%
2019/10/15	2	51.35	9	51.57	51.10	-7	5,499	-0.13%
2019/10/14	0	0.00	3	50.67	50.40	-3	5,317	-0.06%
2019/10/08	0	0.00	12	48.68	48.90	-12	5,185	-0.23%
2019/10/07	1	49.30	0	0.00	49.55	1	5,192	0.02%
2019/10/04	1	49.30	0	0.00	49.35	1	5,183	0.02%
2019/10/03	0	0.00	1	49.55	49.60	-1	5,185	-0.02%
2019/10/02	0	0.00	1	49.35	49.50	-1	5,179	-0.02%
2019/10/01	7	49.17	0	0.00	49.25	7	5,189	0.13%
2019/09/26	3	49.00	2	48.78	48.75	1	5,155	0.02%
2019/09/25	1	49.15	1	49.90	49.45	0	5,135	0.00%
2019/09/23	0	0.00	1	51.70	50.80	-1	5,061	-0.02%
2019/09/19	1	51.60	0	0.00	50.70	1	5,067	0.02%
2019/09/18	2	50.30	1	50.50	50.30	1	5,017	0.02%
2019/09/17	5	49.82	9	50.00	50.20	-4	5,007	-0.08%
2019/09/16	2	48.50	11	48.21	48.50	-9	4,973	-0.18%
2019/09/12	0	0.00	3	49.33	48.90	-3	5,001	-0.06%
2019/09/11	5	49.07	0	0.00	48.85	5	5,056	0.10%
2019/09/10	3	49.53	2	50.00	49.30	1	5,215	0.02%
2019/09/09	5	50.24	0	0.00	50.10	5	5,230	0.10%
2019/09/06	28	51.72	13	51.38	51.00	15	5,201	0.29%
2019/09/05	1	50.20	3	50.60	50.80	-2	4,915	-0.04%
2019/09/04	4	50.63	2	51.10	50.70	2	4,896	0.04%
2019/09/03	1	50.50	13	50.62	49.80	-12	4,872	-0.25%
2019/09/02	2.2	50.39	2	50.50	50.70	0.2	4,830	0.00%
2019/08/30	3	49.28	1	50.40	49.05	2	4,748	0.04%
2019/08/29	15	50.82	7	50.97	49.75	8	4,536	0.18%
2019/08/28	9	48.96	21	50.95	51.20	-12	4,330	-0.28%
2019/08/26	2	46.40	2	46.15	46.10	0	3,926	0.00%
2019/08/23	0	0.00	1	48.35	48.55	-1	3,888	-0.03%
2019/08/22	9	48.69	7	48.37	48.70	2	3,837	0.05%
2019/08/21	14	47.71	16	48.02	48.20	-2	3,744	-0.05%
2019/08/20	2	45.83	2	45.93	45.85	0	3,565	0.00%
2019/08/19	5	46.82	1	47.40	46.50	4	3,525	0.11%
2019/08/16	4	43.85	8	44.68	46.00	-4	3,415	-0.12%
2019/08/15	2	42.90	0	43.30	43.10	2	3,320	0.06%
2019/08/14	3	44.73	4	44.45	44.10	-1	3,318	-0.03%
2019/08/13	2	44.65	6	45.08	44.35	-4	3,326	-0.12%
2019/08/12	7	43.54	1	43.85	44.35	6	3,316	0.18%
2019/08/08	0	0.00	2	44.45	44.65	-2	3,293	-0.06%
2019/08/07	1	44.40	1	44.05	44.05	0	3,298	0.00%
2019/08/05	4	46.33	1	47.00	45.55	3	3,274	0.09%
2019/08/01	12	48.85	0	0.00	48.85	12	3,269	0.37%
2019/07/31	3	49.30	2	50.05	49.90	1	3,241	0.03%
2019/07/30	5	49.10	10	48.48	48.80	-5	3,154	-0.16%
2019/07/29	15	50.95	10	51.00	51.00	5	3,016	0.17%
2019/07/26	3	48.35	2	48.75	49.50	1	2,828	0.04%
2019/07/25	23	47.41	29	47.57	47.75	-6	2,728	-0.22%
2019/07/24	7	44.52	14	45.29	47.30	-7	2,551	-0.27%
2019/07/23	5	42.90	0	0.00	43.00	5	2,356	0.21%
2019/07/22	2	42.00	0	0.00	42.00	2	2,373	0.08%
2019/07/18	5	42.58	2	42.00	41.80	3	2,443	0.12%
2019/07/16	2	44.95	2	44.43	44.30	0	2,589	0.00%
2019/07/11	1	43.90	1	44.30	44.10	0	2,750	0.00%
2019/07/09	2	43.35	3	43.25	43.00	-1	2,745	-0.04%
2019/07/08	4	44.35	1	45.05	44.10	3	2,762	0.11%
2019/07/05	3	44.75	0	0.00	44.65	3	2,788	0.11%
2019/07/02	0	0.00	1	46.60	46.45	-1	2,947	-0.03%
2019/07/01	1	46.90	5	47.00	46.45	-4	3,016	-0.13%
2019/06/28	1	46.30	0	0.00	46.30	1	3,046	0.03%
2019/06/27	2	47.33	1	47.15	46.65	1	3,122	0.03%
2019/06/25	2	46.53	3	46.15	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	1	44.80	46.35	-1	3,143	-0.03%
2019/06/21	0	0.00	5	45.95	45.15	-5	3,120	-0.16%
2019/06/20	0	0.00	6	45.81	45.10	-6	3,114	-0.19%
2019/06/19	10	44.70	2	45.05	44.85	8	3,132	0.26%
2019/06/18	8	45.58	3	44.23	43.90	5	3,140	0.16%
2019/06/17	2	43.55	14	43.81	45.40	-12	3,036	-0.40%
2019/06/12	11	42.63	2	42.80	41.45	9	3,131	0.29%
2019/06/11	1	42.00	1	41.15	42.05	0	3,266	0.00%
2019/06/03	1	40.30	2	40.40	40.15	-1	3,731	-0.03%
2019/05/30	1	40.25	1	40.50	41.10	0	3,905	0.00%
2019/05/28	2	39.38	2	39.80	40.10	0	4,133	0.00%
2019/05/27	0	0.00	1	40.25	39.95	-1	4,328	-0.02%
2019/05/23	1	40.70	0	0.00	41.00	1	4,561	0.02%
2019/05/22	1	41.75	2	42.40	41.55	-1	4,688	-0.02%
2019/05/21	4	40.64	4	40.43	41.75	0	4,803	0.00%
2019/05/20	9	41.29	3	41.17	40.45	6	4,888	0.12%
2019/05/17	5	43.68	5	43.55	42.70	0	5,107	0.00%
2019/05/16	2	43.78	2	44.05	42.85	0	5,190	0.00%
2019/05/15	0	0.00	5	42.98	44.90	-5	5,358	-0.09%
2019/05/14	5	40.66	4	42.44	42.60	1	5,661	0.02%
2019/05/13	2	42.35	3	41.77	41.75	-1	6,030	-0.02%
2019/05/10	10	43.87	10	44.53	43.95	0	6,201	0.00%
2019/05/09	2	43.98	3	43.15	43.35	-1	6,303	-0.02%
2019/05/08	4	45.80	1	45.85	45.70	3	6,338	0.05%
2019/05/07	0	0.00	1	46.25	46.25	-1	6,618	-0.02%
2019/05/06	3	46.10	2	46.48	45.95	1	6,893	0.01%
2019/05/03	2	47.90	0	0.00	48.05	2	6,914	0.03%
2019/04/30	3	46.63	3	46.38	47.40	0	6,933	0.00%
2019/04/29	7	48.52	7	48.33	46.80	0	6,935	0.00%
2019/04/26	6	53.05	2	52.30	52.00	4	6,877	0.06%
2019/04/25	4	53.73	1	54.60	54.00	3	6,860	0.04%
2019/04/24	1	54.50	2	54.45	53.80	-1	6,866	-0.01%
2019/04/23	2	53.95	0	0.00	53.60	2	6,866	0.03%
2019/04/22	6	54.80	12	55.70	54.40	-6	6,906	-0.09%
2019/04/19	2	54.00	4	53.53	54.10	-2	6,807	-0.03%
2019/04/18	10	53.84	10	53.65	52.90	0	6,819	0.00%
2019/04/17	4	52.40	5	52.56	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	2	52.00	52.50	-2	6,840	-0.03%
2019/04/15	3	51.50	0	0.00	51.20	3	6,913	0.04%
2019/04/12	3	51.17	4	51.30	51.10	-1	7,052	-0.01%
2019/04/11	5	52.18	0	0.00	51.80	5	7,144	0.07%
2019/04/10	2	53.30	0	0.00	53.20	2	7,155	0.03%
2019/04/09	9	54.84	9	56.20	53.90	0	7,198	0.00%
2019/04/08	2	55.70	2	55.60	55.30	0	7,265	0.00%
2019/04/03	5	53.34	9	53.78	53.90	-4	7,248	-0.06%
2019/04/02	2	52.35	3	52.77	53.00	-1	7,245	-0.01%
2019/04/01	4	52.08	16	52.63	52.20	-12	7,341	-0.16%
2019/03/29	4	50.85	1	51.00	51.00	3	7,319	0.04%
2019/03/28	10	52.37	11	51.85	51.20	-1	7,491	-0.01%
2019/03/27	1	51.00	0	0.00	51.40	1	7,705	0.01%
2019/03/26	1	52.20	0	0.00	51.30	1	7,947	0.01%
2019/03/25	5	51.08	16	50.72	51.50	-11	8,182	-0.13%
2019/03/22	13	52.60	7	52.63	52.10	6	8,276	0.07%
2019/03/21	5	52.20	1	52.00	51.80	4	8,408	0.05%
2019/03/20	6	53.23	1	53.80	52.60	5	8,690	0.06%
2019/03/19	6	53.83	4	54.90	53.10	2	9,013	0.02%
2019/03/18	2	53.85	1	53.50	54.30	1	9,060	0.01%
2019/03/15	4	53.90	9	54.28	54.50	-5	9,239	-0.05%
2019/03/14	13	55.32	6	54.90	53.90	7	9,339	0.07%
2019/03/13	12	57.91	6	57.27	57.40	6	9,496	0.06%
2019/03/12	10	57.64	10	57.63	58.00	0	9,746	0.00%
2019/03/11	1	55.60	1	56.70	55.60	0	9,921	0.00%
2019/03/08	4	55.23	4	55.55	56.00	0	10,119	0.00%
2019/03/07	2	55.65	3	55.83	55.60	-1	10,309	-0.01%
2019/03/06	0	0.00	11	56.54	56.60	-11	10,479	-0.10%
2019/03/05	5	55.98	5	55.76	55.50	0	10,982	0.00%
2019/03/04	5	56.66	5	56.90	56.50	0	11,326	0.00%
2019/02/27	11	56.68	31	56.41	57.60	-20	11,445	-0.17%
2019/02/26	31	56.62	27	57.98	55.70	4	11,716	0.03%
2019/02/25	5	56.18	8	56.86	57.60	-3	11,980	-0.03%
2019/02/22	19	56.99	3	57.33	56.50	16	12,027	0.13%
2019/02/21	12	57.10	15	57.37	57.90	-3	11,959	-0.03%
2019/02/20	15	58.37	2	58.20	57.90	13	11,855	0.11%
2019/02/19	1	58.30	3	58.10	58.90	-2	11,804	-0.02%
2019/02/18	20	60.15	19	59.05	58.30	1	11,751	0.01%
2019/02/15	4	58.10	24	57.73	59.30	-20	11,564	-0.17%
2019/02/14	4	58.90	2	59.50	59.00	2	11,518	0.02%
2019/02/13	33	58.20	36.9	58.45	58.40	-3.9	11,407	-0.03%
2019/02/12	7	54.50	31	53.38	56.00	-24	11,139	-0.22%
2019/02/11	2	50.00	25	50.73	51.40	-23	10,961	-0.21%
2019/01/30	28	48.02	24	47.51	46.75	4	10,938	0.04%
2019/01/29	11	45.88	3	45.85	46.10	8	10,865	0.07%
2019/01/28	5	46.21	18	45.99	46.60	-13	10,856	-0.12%
2019/01/25	23	44.56	17	44.86	44.15	6	10,746	0.06%
2019/01/24	0	0.00	2	43.00	42.55	-2	10,850	-0.02%
2019/01/23	7	41.59	2	42.00	42.20	5	10,938	0.05%
2019/01/22	4	41.76	6	42.15	41.50	-2	10,995	-0.02%
2019/01/21	7	41.76	10	41.93	42.00	-3	11,097	-0.03%
2019/01/18	2	40.48	8	40.95	41.30	-6	11,108	-0.05%
2019/01/17	10	40.83	1	40.15	40.20	9	11,151	0.08%
2019/01/16	3	41.30	2	41.30	41.00	1	11,221	0.01%
2019/01/15	3	40.60	0	0.00	40.90	3	11,225	0.03%
2019/01/14	4	40.51	45	40.62	40.05	-41	11,304	-0.36%
2019/01/11	1	41.60	1	42.00	41.55	0	11,314	0.00%
2019/01/10	34	42.71	28	42.52	42.30	6	11,353	0.05%
2019/01/09	4	43.03	0	0.00	42.30	4	11,567	0.03%
2019/01/08	4	41.95	11	42.00	42.10	-7	11,704	-0.06%
2019/01/07	4	41.94	14	42.23	41.60	-10	11,681	-0.09%
2019/01/04	12	40.03	37	39.35	40.90	-25	11,672	-0.21%
2019/01/03	1	41.75	39	42.92	40.65	-38	11,580	-0.33%
2019/01/02	0	0.00	5	44.05	43.90	-5	11,551	-0.04%
2018/12/28	6	43.68	6	43.98	43.90	0	11,589	0.00%
2018/12/26	3	43.32	4	43.56	42.60	-1	11,558	-0.01%
2018/12/25	2	44.08	2	43.88	44.10	0	11,555	0.00%
2018/12/24	51	44.36	10	44.01	45.30	41	11,517	0.36%
2018/12/22	2	44.43	39	44.44	44.85	-37	11,413	-0.32%
2018/12/21	10	45.21	9	45.25	45.60	1	11,422	0.01%
2018/12/20	12	44.75	35	44.16	44.25	-23	11,273	-0.20%
2018/12/19	17	48.25	6	48.77	47.40	11	11,019	0.10%
2018/12/18	15	50.44	19	50.06	49.40	-4	10,927	-0.04%
2018/12/17	29	50.87	22	50.58	50.30	7	10,856	0.06%
2018/12/14	89	50.17	19	50.18	50.00	70	10,796	0.65%
2018/12/13	69	51.88	7	51.77	52.00	62	10,675	0.58%
2018/12/12	5	52.04	17	51.53	52.50	-12	10,400	-0.12%
2018/12/11	3	48.00	3	48.08	47.80	0	10,099	0.00%
2018/12/10	13	48.27	9	48.38	47.30	4	10,196	0.04%
2018/12/07	13	48.03	19	47.87	48.05	-6	10,027	-0.06%
2018/12/06	41	48.82	18	49.01	46.30	23	9,928	0.23%
2018/12/05	18	50.23	17	50.46	51.10	1	9,676	0.01%
2018/12/04	31	49.87	35	51.18	49.50	-4	9,490	-0.04%
2018/12/03	28	49.38	21	50.39	49.15	7	9,277	0.08%
2018/11/30	19	48.29	9	48.23	48.75	10	9,100	0.11%
2018/11/29	25	50.00	35	50.30	49.00	-10	8,908	-0.11%
2018/11/28	55	49.95	47	50.02	49.70	8	8,699	0.09%
2018/11/27	16	47.43	10	47.01	48.40	6	8,185	0.07%
2018/11/26	5	44.33	2	43.60	44.00	3	7,814	0.04%
2018/11/23	2	42.55	4	42.93	43.75	-2	7,721	-0.03%
2018/11/22	19	41.89	17	41.81	41.10	2	7,406	0.03%
2018/11/21	1	39.10	35	39.50	40.70	-34	6,994	-0.49%
2018/11/20	10	37.60	8	37.58	37.00	2	6,942	0.03%
2018/11/19	1	37.00	0	0.00	37.30	1	6,999	0.01%
2018/11/16	5	37.86	5	37.60	36.25	0	7,024	0.00%
2018/11/15	0	0.00	5	36.50	36.80	-5	7,052	-0.07%
2018/11/14	8	36.69	6	36.86	36.00	2	7,106	0.03%
2018/11/13	1	35.65	0	0.00	36.95	1	7,294	0.01%
2018/11/12	7	37.26	2	36.60	36.60	5	7,346	0.07%
2018/11/09	4	36.58	3	36.43	36.70	1	7,392	0.01%
2018/11/08	7	37.69	4	37.44	35.95	3	7,411	0.04%
2018/11/07	6	36.65	20	37.25	37.75	-14	7,311	-0.19%
2018/11/06	1	36.30	1	36.70	34.35	0	7,310	0.00%
2018/11/05	0	0.00	1	37.10	37.00	-1	7,338	-0.01%
2018/11/02	13	35.93	36	36.31	36.55	-23	7,319	-0.31%
2018/11/01	32	34.99	14	36.32	35.80	18	7,226	0.25%
2018/10/31	17	33.83	14	34.06	34.10	3	6,952	0.04%
2018/10/30	1	31.60	0	0.00	31.00	1	6,907	0.01%
2018/10/29	11	32.87	9	32.66	32.05	2	7,100	0.03%
2018/10/26	7	31.36	12	31.22	30.50	-5	7,077	-0.07%
2018/10/25	2	31.73	65	31.56	31.15	-63	7,113	-0.89%
2018/10/24	10	35.67	4	35.75	34.60	6	7,082	0.08%
2018/10/23	2	36.75	7	36.49	36.30	-5	7,021	-0.07%
2018/10/22	40	37.71	38	37.67	37.70	2	7,058	0.03%
2018/10/19	11	36.85	13	36.26	36.35	-2	7,133	-0.03%
2018/10/18	20	38.29	15	38.40	38.05	5	7,152	0.07%
2018/10/17	12	39.72	7	39.57	38.40	5	7,163	0.07%
2018/10/16	3	39.50	3	40.25	40.25	0	7,007	0.00%
2018/10/15	4	37.11	5	37.26	37.20	-1	6,976	-0.01%
2018/10/12	7	36.89	7	37.18	37.20	0	7,037	0.00%
2018/10/11	4	36.76	9	36.57	36.50	-5	7,110	-0.07%
2018/10/09	2	41.65	3	41.73	40.55	-1	7,192	-0.01%
2018/10/08	9	41.59	4	41.60	41.70	5	7,254	0.07%
2018/10/05	11	43.40	5	44.46	42.30	6	7,414	0.08%
2018/10/04	4	47.05	2	47.28	47.00	2	7,476	0.03%
2018/10/03	3	48.05	3	48.40	47.95	0	8,046	0.00%
2018/10/02	5	51.26	4	50.00	50.00	1	8,302	0.01%
2018/10/01	1	50.30	2	50.35	51.30	-1	8,430	-0.01%
2018/09/28	2	50.85	3	50.30	50.20	-1	8,731	-0.01%
2018/09/27	11	51.27	10	50.52	50.00	1	8,917	0.01%
2018/09/26	2	51.55	2	51.15	51.10	0	9,101	0.00%
2018/09/25	4	51.48	3	51.00	52.00	1	9,178	0.01%
2018/09/21	22	50.20	12	51.01	51.00	10	9,161	0.11%
2018/09/20	7	47.47	1	47.15	48.00	6	9,160	0.07%
2018/09/19	6	49.36	1	48.65	47.90	5	9,256	0.05%
2018/09/18	17	49.48	2	51.10	48.40	15	9,348	0.16%
2018/09/17	9	52.70	9	52.73	52.10	0	9,527	0.00%
2018/09/14	23	51.55	27	52.86	52.60	-4	9,645	-0.04%
2018/09/13	5	50.17	7	51.19	48.95	-2	9,580	-0.02%
2018/09/12	8	49.84	2	49.68	50.10	6	9,788	0.06%
2018/09/11	29	52.73	14	52.50	51.30	15	9,983	0.15%
2018/09/10	2	50.35	18	51.52	50.60	-16	10,091	-0.16%
2018/09/07	4	55.35	12	54.82	53.50	-8	10,143	-0.08%
2018/09/06	12	57.16	7	56.87	56.40	5	10,316	0.05%
2018/09/05	1	56.80	25	56.26	56.00	-24	10,881	-0.22%
2018/09/04	1	58.10	1	57.00	58.10	0	11,423	0.00%
2018/09/03	10	58.32	6	58.05	57.00	4	11,763	0.03%
2018/08/31	13	60.39	1	59.80	60.90	12	12,007	0.10%
2018/08/30	5	62.30	11	61.39	61.00	-6	12,203	-0.05%
2018/08/29	4	60.65	1	60.60	60.70	3	12,365	0.02%
2018/08/28	2	59.45	1	59.60	58.90	1	12,638	0.01%
2018/08/27	27	58.83	4	60.20	60.10	23	12,903	0.18%
2018/08/24	8	56.84	31	56.62	56.60	-23	13,097	-0.18%
2018/08/23	3	59.40	3	59.00	58.60	0	13,647	0.00%
2018/08/22	3	58.33	3	58.47	59.50	0	14,211	0.00%
2018/08/21	11	59.19	0	0.00	58.50	11	14,867	0.07%
2018/08/20	24	55.40	25	55.62	58.50	-1	15,105	-0.01%
2018/08/17	3	59.87	7	60.96	58.20	-4	15,508	-0.03%
2018/08/16	8	58.89	9	58.99	61.20	-1	15,624	-0.01%
2018/08/15	8	60.15	7	59.56	58.60	1	15,830	0.01%
2018/08/14	11	59.89	6	60.57	62.00	5	16,050	0.03%
2018/08/13	11	61.69	38	61.94	60.30	-27	16,266	-0.17%
2018/08/10	3	65.30	5	66.84	64.70	-2	16,635	-0.01%
2018/08/09	7	64.99	7	65.11	66.30	0	17,030	0.00%
2018/08/08	7	65.90	4	66.10	65.00	3	17,702	0.02%
2018/08/07	5	67.08	9	67.38	66.70	-4	18,220	-0.02%
2018/08/06	16	64.79	14	65.19	65.50	2	18,399	0.01%
2018/08/03	55	63.21	56	64.35	66.00	-1	18,632	-0.01%
2018/08/02	26	65.99	10	66.04	63.70	16	18,765	0.09%
2018/08/01	11	69.65	3	70.13	69.50	8	19,391	0.04%
2018/07/31	4	70.85	18	72.06	72.20	-14	19,736	-0.07%
2018/07/30	10	71.09	19	71.45	69.50	-9	19,735	-0.05%
2018/07/27	36	73.17	0	0.00	72.00	36	19,738	0.18%
2018/07/26	28	74.16	52	74.32	75.00	-24	19,731	-0.12%
2018/07/25	24	71.21	4	70.93	71.70	20	19,584	0.10%
2018/07/24	0	0.00	2	69.00	69.90	-2	19,513	-0.01%
2018/07/23	10	64.81	9	65.09	67.50	1	19,448	0.01%
2018/07/20	42	67.10	24	65.91	67.10	18	19,381	0.09%
2018/07/19	1	69.30	2	70.05	69.00	-1	19,241	-0.01%
2018/07/18	27	68.97	30	68.26	68.00	-3	19,237	-0.02%
2018/07/17	24	71.30	11	71.01	70.90	13	19,196	0.07%
2018/07/16	8	73.66	33	74.30	73.80	-25	19,197	-0.13%
2018/07/13	16	73.92	6	75.68	73.00	10	19,302	0.05%
2018/07/12	10	72.74	10	73.71	73.90	0	19,122	0.00%
2018/07/11	56	73.13	36	73.61	73.60	20	19,114	0.10%
2018/07/10	2	68.40	31	70.21	72.00	-29	18,611	-0.16%
2018/07/09	24	65.73	31	65.63	65.50	-7	18,502	-0.04%
2018/07/06	14	64.76	37	65.85	66.20	-23	18,359	-0.13%
2018/07/05	5	63.04	7	64.11	62.70	-2	18,107	-0.01%
2018/07/04	21	65.79	12	66.93	62.70	9	17,898	0.05%
2018/07/03	14	70.57	10	70.10	69.60	4	17,672	0.02%
2018/07/02	15	70.50	9	71.62	69.10	6	17,580	0.03%
2018/06/29	22	69.30	18	70.76	72.80	4	17,458	0.02%
2018/06/28	19	71.57	13	73.33	69.50	6	17,295	0.03%
2018/06/27	9	73.04	21	72.32	73.40	-12	17,177	-0.07%
2018/06/26	5	73.54	47	73.09	72.00	-42	17,064	-0.25%
2018/06/25	28	71.99	12	71.84	71.20	16	16,820	0.10%
2018/06/22	10	77.24	13	78.49	76.50	-3	16,652	-0.02%
2018/06/21	38	79.07	48	80.60	80.90	-10	16,558	-0.06%
2018/06/20	40	79.56	35	78.83	76.40	5	16,374	0.03%
2018/06/19	11	82.94	14	84.10	84.00	-3	16,260	-0.02%
2018/06/15	13	83.81	37	83.69	83.20	-24	16,243	-0.15%
2018/06/14	29	83.55	35	82.67	83.20	-6	16,133	-0.04%
2018/06/13	98	86.96	30	85.76	82.90	68	15,957	0.43%
2018/06/12	37	88.20	65	86.16	89.50	-28	15,516	-0.18%
2018/06/11	21	77.42	5	79.80	81.40	16	14,963	0.11%
2018/06/08	47	70.35	60	72.21	74.00	-13	14,696	-0.09%
2018/06/07	31	71.10	39	71.22	70.50	-8	14,445	-0.06%
2018/06/06	37	70.00	39	70.36	71.50	-2	14,445	-0.01%
2018/06/05	67	70.08	48	69.61	67.80	19	14,387	0.13%
2018/06/04	31	71.39	25	71.25	72.80	6	14,150	0.04%
2018/06/01	42	70.15	41	71.07	69.90	1	13,839	0.01%
2018/05/31	60	75.44	59	75.32	70.70	1	13,541	0.01%
2018/05/30	42	70.85	26	71.95	74.10	16	12,893	0.12%
2018/05/29	32	70.73	38	70.78	68.80	-6	12,268	-0.05%
2018/05/28	5	64.78	21	66.54	66.90	-16	11,490	-0.14%
2018/05/25	40	58.85	67	58.91	60.90	-27	11,147	-0.24%
2018/05/24	18	55.24	11	55.21	55.40	7	10,510	0.07%
2018/05/23	20	55.08	29	55.27	55.80	-9	10,294	-0.09%
2018/05/22	19	53.99	26	54.10	53.70	-7	9,969	-0.07%
2018/05/21	20	55.63	17	55.91	56.40	3	9,672	0.03%
2018/05/18	13	53.94	31	55.64	54.70	-18	9,332	-0.19%
2018/05/17	28	54.90	17	53.42	52.10	11	8,805	0.12%
2018/05/16	33	55.12	40.7	56.82	55.60	-7.7	8,338	-0.09%
2018/05/15	28	51.25	29	51.07	53.80	-1	7,656	-0.01%
2018/05/14	4	48.85	13	49.87	50.20	-9	7,091	-0.13%
2018/05/11	18	46.42	14	46.76	45.70	4	6,824	0.06%
2018/05/10	10	45.69	14	45.14	46.20	-4	6,511	-0.06%
2018/05/09	17	43.21	50	43.01	43.65	-33	6,123	-0.54%
2018/05/08	3	39.20	15	40.40	40.90	-12	5,397	-0.22%
2018/05/07	3	36.95	5	36.83	37.20	-2	5,005	-0.04%
2018/05/04	6	35.93	2	36.40	35.80	4	4,989	0.08%
2018/05/03	4	36.79	1	37.10	36.95	3	5,004	0.06%
2018/05/02	0	0.00	1	37.05	36.35	-1	5,000	-0.02%
2018/04/30	1	36.00	2	36.40	35.95	-1	5,067	-0.02%
2018/04/27	10	34.98	8	35.10	36.15	2	5,345	0.04%
2018/04/26	6	35.85	6	34.60	34.50	0	5,752	0.00%
2018/04/25	4	35.90	2	35.58	35.90	2	5,742	0.03%
2018/04/24	8	36.30	4	36.99	36.00	4	5,798	0.07%
2018/04/23	8	38.45	2	38.53	37.60	6	5,718	0.10%
2018/04/20	6	38.28	4	38.06	37.95	2	5,696	0.04%
2018/04/19	24	39.40	29	39.24	39.15	-5	5,607	-0.09%
2018/04/18	5	36.02	0	0.00	36.30	5	5,362	0.09%
2018/04/17	2	36.15	2	38.10	36.15	0	5,317	0.00%
2018/04/16	3	38.70	4	38.89	39.10	-1	5,186	-0.02%
2018/04/13	5	38.66	12	38.38	38.00	-7	5,103	-0.14%
2018/04/12	1	36.90	1	36.70	36.90	0	4,969	0.00%
2018/04/11	5	37.10	2	37.03	37.10	3	5,049	0.06%
2018/04/10	5	36.82	1	36.80	36.05	4	5,029	0.08%
2018/04/09	1	36.55	1	36.45	36.25	0	5,129	0.00%
2018/04/02	3	35.73	2	36.08	35.55	1	5,186	0.02%
2018/03/31	2	36.25	2	36.25	36.30	0	5,240	0.00%
2018/03/30	12	36.88	3	36.82	36.70	9	5,279	0.17%
2018/03/29	3	36.97	11	36.70	36.35	-8	5,313	-0.15%
2018/03/28	1	36.30	1	36.50	36.00	0	5,277	0.00%
2018/03/27	1	36.90	0	0.00	36.65	1	5,265	0.02%
2018/03/26	5	35.90	1	36.20	36.00	4	5,266	0.08%
2018/03/23	18	35.63	16	36.17	35.80	2	5,239	0.04%
2018/03/22	37	37.89	4	37.64	37.30	33	5,174	0.64%
2018/03/21	6	38.08	17	38.82	36.90	-11	5,022	-0.22%
2018/03/20	3	36.63	11	36.63	37.40	-8	4,859	-0.16%
2018/03/19	10	36.76	20	36.78	36.40	-10	4,784	-0.21%
2018/03/16	33	36.37	33	36.28	35.80	0	4,642	0.00%
2018/03/15	4	35.49	2	35.53	35.45	2	4,510	0.04%
2018/03/14	6	35.88	4	35.80	35.25	2	4,483	0.04%
2018/03/13	15	35.46	8	35.29	36.00	7	4,386	0.16%
2018/03/12	37	35.02	46	35.23	35.05	-9	4,329	-0.21%
2018/03/09	6	33.98	1	34.30	34.00	5	4,148	0.12%
2018/03/08	0	0.00	3	32.20	33.55	-3	3,992	-0.08%
2018/03/07	2	30.88	1	31.05	30.50	1	3,933	0.03%
2018/03/06	10	30.40	1	30.10	30.20	9	4,034	0.22%
2018/03/05	1	29.60	3	30.00	29.45	-2	4,255	-0.05%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/02/27	2	30.75	0	0.00	30.75	2	4,659	0.04%
2018/02/26	0	0.00	50	31.40	30.85	-50	4,705	-1.06%
2018/02/21	0	0.00	5	30.45	30.25	-5	5,361	-0.09%
2018/02/12	0	0.00	4	29.90	29.25	-4	5,660	-0.07%
2018/02/09	1	28.50	0	0.00	29.35	1	5,806	0.02%
2018/02/08	6	29.82	1	29.80	30.00	5	5,837	0.09%
2018/02/07	1	31.15	16	31.69	31.00	-15	5,861	-0.26%
2018/02/06	19	30.46	13	30.70	29.95	6	5,920	0.10%
2018/02/05	3	31.90	3	31.63	33.05	0	6,059	0.00%
2018/02/02	2	33.78	3	33.97	33.70	-1	6,183	-0.02%
2018/02/01	1	34.20	2	34.50	34.00	-1	6,303	-0.02%
2018/01/30	12	34.65	3	34.62	34.30	9	6,541	0.14%
2018/01/29	1	34.20	20	34.10	34.15	-19	6,556	-0.29%
2018/01/26	5	34.43	9	34.69	34.80	-4	6,635	-0.06%
2018/01/25	3	34.35	15	35.23	34.30	-12	6,703	-0.18%
2018/01/24	12	35.47	0	0.00	35.30	12	6,733	0.18%
2018/01/23	30	36.78	35	38.44	36.05	-5	6,868	-0.07%
2018/01/22	9	37.26	17	38.14	38.55	-8	6,712	-0.12%
2018/01/19	0	0.00	1	35.05	35.05	-1	6,702	-0.01%
2018/01/18	11	35.57	19	35.37	34.60	-8	7,073	-0.11%
2018/01/17	2	34.50	0	0.00	34.10	2	7,087	0.03%
2018/01/16	10	35.23	2	35.20	34.60	8	7,187	0.11%
2018/01/15	0	0.00	1	34.85	34.85	-1	7,255	-0.01%
2018/01/12	7	33.30	0	0.00	33.35	7	7,316	0.10%
2018/01/10	1	33.65	1	33.55	33.50	0	7,364	0.00%
2018/01/09	6	33.93	0	0.00	33.40	6	7,408	0.08%
2018/01/08	1	33.85	1	34.90	33.80	0	7,617	0.00%
2018/01/05	5	35.40	0	0.00	35.40	5	7,643	0.07%
2018/01/04	4	34.70	3	34.98	35.00	1	7,698	0.01%
2018/01/03	0	0.00	3	34.40	34.60	-3	7,660	-0.04%
2018/01/02	63	33.20	63	33.50	33.35	0	7,565	0.00%