金居 (8358)-玉山-景美券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股▲0.53%
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美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
2024/05/03	15	66.98	9	66.88	65.40	6	4,789	0.13%
2024/05/02	0.1	65.40	0	0.00	65.80	0.1	4,674	0.00%
2024/04/30	0	0.00	2	66.55	65.30	-2	4,648	-0.04%
2024/04/29	20.1	65.60	2	65.70	65.90	18	4,610	0.39%
2024/04/26	5	64.66	7	65.00	64.60	-2	4,595	-0.04%
2024/04/25	1.1	62.02	5	63.14	62.50	-4	4,516	-0.09%
2024/04/24	3.1	62.30	4	62.78	63.00	-0.9	4,488	-0.02%
2024/04/23	5.1	59.98	1	60.60	60.00	4.1	4,476	0.09%
2024/04/22	4.1	60.18	0	0.00	59.90	4.1	4,457	0.09%
2024/04/19	3.1	63.35	3	62.17	62.30	0.1	4,411	0.00%
2024/04/18	4.3	63.86	3	64.40	64.10	1.3	4,358	0.03%
2024/04/17	2.1	64.12	4	64.35	64.40	-2	4,311	-0.05%
2024/04/16	7.1	63.16	12	63.43	62.50	-4.9	4,254	-0.12%
2024/04/15	9.2	66.25	7	66.43	65.30	2.2	4,169	0.05%
2024/04/12	4	69.38	16	69.12	67.20	-12	3,954	-0.30%
2024/04/11	3.1	67.40	23	67.33	67.20	-20	3,653	-0.55%
2024/04/10	28.6	66.58	18	66.93	66.00	10.6	3,458	0.31%
2024/04/09	14	67.54	9	68.36	66.80	5	3,309	0.15%
2024/04/08	7.1	65.74	37	65.80	65.50	-30	2,837	-1.06%
2024/04/03	11	64.82	17	63.85	64.20	-6	2,583	-0.23%
2024/04/02	17.1	64.55	19.2	64.64	64.20	-2.1	2,408	-0.09%
2024/04/01	10.1	62.87	38	61.98	62.70	-27.9	1,963	-1.42%
2024/03/29	1	59.22	0	0.00	59.50	1	1,748	0.06%
2024/03/28	0.1	57.90	0	0.00	58.30	0.1	1,710	0.00%
2024/03/27	1.1	57.41	0	0.00	57.50	1.1	1,697	0.06%
2024/03/26	1	57.51	0	0.00	57.50	1	1,692	0.06%
2024/03/25	3	58.98	0	0.00	58.60	3	1,715	0.18%
2024/03/22	1	59.40	1	59.50	59.40	0	1,714	0.00%
2024/03/21	0.1	58.90	0	0.00	59.30	0.1	1,729	0.00%
2024/03/20	0	58.80	0	0.00	59.30	0	1,740	0.00%
2024/03/19	1	58.50	0	0.00	58.60	1	1,680	0.06%
2024/03/15	0.1	57.50	0	0.00	57.20	0.1	1,700	0.00%
2024/03/14	0	57.50	8	57.60	57.20	-8	1,715	-0.47%
2024/03/13	2.1	57.10	0	0.00	57.00	2.1	1,722	0.12%
2024/03/11	0	0.00	2	57.20	57.50	-2	1,795	-0.11%
2024/03/08	9.1	57.19	0	0.00	56.60	9.1	1,805	0.50%
2024/03/07	7	58.84	0	0.00	58.30	7	1,794	0.39%
2024/03/06	0.1	59.71	0	0.00	59.20	0.1	1,827	0.00%
2024/03/05	2.1	59.39	9	59.04	58.80	-7	1,897	-0.37%
2024/03/04	3.1	59.40	1	59.30	59.30	2.1	1,929	0.11%
2024/03/01	4.2	59.16	0	0.00	59.10	4.2	1,951	0.21%
2024/02/29	0.1	59.53	0	0.00	59.20	0.1	1,970	0.00%
2024/02/27	2.1	59.50	1	61.10	59.50	1.1	2,005	0.05%
2024/02/26	2.1	60.20	0	0.00	60.10	2.1	2,185	0.09%
2024/02/23	2.1	60.02	0	0.00	59.90	2.1	2,196	0.09%
2024/02/22	4.1	60.80	2	60.80	60.70	2.1	2,216	0.09%
2024/02/21	0	61.64	0	0.00	61.50	0	2,242	0.00%
2024/02/20	2.1	61.50	0	0.00	61.60	2.1	2,275	0.09%
2024/02/19	4.1	62.90	2	63.30	62.50	2.1	2,263	0.09%
2024/02/16	4.1	63.28	57	63.08	63.50	-53	2,226	-2.38%
2024/02/15	0	59.30	1	59.10	58.90	-1	2,041	-0.05%
2024/02/05	0.1	60.06	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	0.1	59.60	0	0.00	59.20	0.1	2,110	0.01%
2024/02/01	4	58.58	0	0.00	59.00	4	2,128	0.19%
2024/01/31	1	59.10	1	59.30	58.80	0	2,151	0.00%
2024/01/30	0	59.80	0	0.00	59.50	0	2,185	0.00%
2024/01/29	0	59.70	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	59.90	2	59.70	59.60	-2	2,250	-0.09%
2024/01/25	4	60.65	0	0.00	59.90	4	2,295	0.18%
2024/01/24	0	60.70	0	0.00	60.50	0	2,316	0.00%
2024/01/23	0	60.60	0	0.00	60.40	0	2,426	0.00%
2024/01/22	0	60.30	1	60.60	60.80	-1	2,463	-0.04%
2024/01/19	4	59.45	0	0.00	59.80	4	2,550	0.16%
2024/01/18	4	58.00	0	0.00	58.30	4	2,721	0.15%
2024/01/17	2	58.70	0	0.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	4	58.70	59.10	-4	2,788	-0.14%
2024/01/15	1	59.40	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	59.10	2	59.20	59.10	-1	2,944	-0.03%
2024/01/11	0	0.00	1	58.60	58.70	-1	2,978	-0.03%
2024/01/10	0	0.00	1	57.40	57.40	-1	3,093	-0.03%
2024/01/09	4	58.03	0	0.00	57.70	4	3,155	0.13%
2024/01/08	2	59.20	0	0.00	58.40	2	3,212	0.06%
2024/01/05	3	58.90	0	0.00	58.90	3	3,296	0.09%
2024/01/03	0	59.70	0	0.00	59.30	0	3,758	0.00%
2023/12/29	0	60.50	0	0.00	60.60	0	3,957	0.00%
2023/12/28	2	60.50	4	60.60	60.50	-2	4,199	-0.05%
2023/12/25	1	60.50	6	60.10	60.10	-5	4,875	-0.10%
2023/12/21	1	60.40	1	60.80	60.40	0	4,954	0.00%
2023/12/20	3	60.00	1	61.10	60.70	2	4,988	0.04%
2023/12/19	3	59.87	3	59.80	59.80	0	4,993	0.00%
2023/12/18	9	60.82	0	0.00	60.40	9	5,035	0.18%
2023/12/15	4	62.25	4	61.78	61.30	0	5,077	0.00%
2023/12/14	1	61.51	1	61.50	61.50	0	5,173	0.00%
2023/12/13	1	61.50	2	62.00	61.80	-1	5,302	-0.02%
2023/12/12	2	61.50	2	61.30	61.20	0	5,404	0.00%
2023/12/11	0	0.00	7	62.01	61.90	-7	5,553	-0.13%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	1	61.70	0	0.00	61.60	1	5,764	0.02%
2023/12/06	0.1	62.20	10	62.11	62.50	-10	5,971	-0.17%
2023/12/05	3	61.10	1	61.20	61.00	2	6,066	0.03%
2023/12/04	0.2	62.44	0	0.00	61.80	0.2	6,247	0.00%
2023/12/01	23.1	62.28	2	62.80	62.60	21.1	6,619	0.32%
2023/11/30	1.1	62.48	1	62.40	62.20	0.1	7,389	0.00%
2023/11/29	1	61.41	1	61.50	61.50	0	7,551	0.00%
2023/11/28	0	60.40	2	60.45	61.40	-2	7,723	-0.03%
2023/11/27	3	60.13	0	0.00	60.00	3	8,329	0.04%
2023/11/24	5	60.68	1	60.80	60.80	4	8,809	0.05%
2023/11/23	6	62.77	6	62.20	61.50	0	8,993	0.00%
2023/11/22	4	60.20	1	60.80	60.80	3	8,851	0.03%
2023/11/21	4	60.70	0	0.00	60.40	4	8,887	0.05%
2023/11/20	0	0.00	5	60.26	60.80	-5	8,988	-0.06%
2023/11/17	3	58.94	0	0.00	59.10	3	9,095	0.03%
2023/11/16	0	59.50	2	59.60	59.50	-2	9,282	-0.02%
2023/11/15	4	59.95	0	0.00	59.30	4	9,508	0.04%
2023/11/13	17	59.49	16	59.68	59.20	1	10,039	0.01%
2023/11/10	1	60.50	1	61.10	60.50	0	10,560	0.00%
2023/11/09	15	60.27	15	60.63	60.60	0	10,718	0.00%
2023/11/08	3	61.40	0	0.00	60.80	3	10,744	0.03%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	1	61.70	62.10	-1	10,844	-0.01%
2023/11/03	1	60.60	1	60.50	60.50	0	10,857	0.00%
2023/11/02	0	0.00	2	61.10	60.40	-2	10,931	-0.02%
2023/11/01	2	58.75	3	58.80	59.00	-1	10,977	-0.01%
2023/10/31	6	59.12	2	58.75	58.40	4	11,027	0.04%
2023/10/30	1	60.80	0	0.00	60.90	1	11,180	0.01%
2023/10/27	3	61.00	0	0.00	60.20	3	11,313	0.03%
2023/10/26	28	62.29	0	0.00	61.10	28	11,743	0.24%
2023/10/25	1	65.00	1	65.80	65.00	0	12,206	0.00%
2023/10/24	0	63.80	0	0.00	64.20	0	12,992	0.00%
2023/10/23	0	63.10	1	64.00	63.00	-1	13,942	-0.01%
2023/10/20	5	62.16	3	62.67	63.00	2	14,815	0.01%
2023/10/19	4	63.72	2	63.85	63.90	2	14,773	0.01%
2023/10/18	6	65.20	1.7	65.40	64.00	4.4	14,777	0.03%
2023/10/17	2	68.15	2.1	68.01	67.20	-0.1	14,792	0.00%
2023/10/16	0	67.20	0	0.00	67.10	0	14,788	0.00%
2023/10/13	0	68.30	0	0.00	68.10	0	14,860	0.00%
2023/10/12	0.1	69.30	4	69.18	68.70	-3.9	14,865	-0.03%
2023/10/11	0	0.00	28	69.39	67.20	-28	14,932	-0.19%
2023/10/06	0	67.63	1	68.10	67.50	-1	14,829	-0.01%
2023/10/05	0	68.00	11	68.12	68.10	-11	14,942	-0.07%
2023/10/04	3.5	68.49	11	68.42	68.40	-7.5	14,858	-0.05%
2023/10/03	13.1	68.37	23.8	68.41	68.40	-10.7	14,680	-0.07%
2023/10/02	8	64.89	72	65.85	66.90	-64	14,427	-0.44%
2023/09/28	0	0.00	2	61.80	61.80	-2	14,264	-0.01%
2023/09/27	0	61.60	1	61.40	62.00	-1	14,340	-0.01%
2023/09/26	4	62.70	0	0.00	61.60	4	14,382	0.03%
2023/09/25	1.1	62.80	1	63.40	63.10	0.1	14,459	0.00%
2023/09/22	1	63.19	1	63.00	63.20	0	14,466	0.00%
2023/09/21	11	62.36	1	62.10	62.50	10	14,478	0.07%
2023/09/20	2	61.85	2	63.00	61.70	0	14,478	0.00%
2023/09/19	12	62.99	0	0.00	62.40	12	14,567	0.08%
2023/09/18	22.1	64.35	2.2	65.20	64.00	19.9	14,654	0.14%
2023/09/15	6	66.98	6	66.58	66.60	0	15,118	0.00%
2023/09/14	4.1	66.44	1	65.90	66.80	3.1	15,209	0.02%
2023/09/13	10.1	65.33	0	0.00	65.00	10.1	15,083	0.07%
2023/09/12	4.1	65.42	1	65.90	65.20	3.1	15,044	0.02%
2023/09/11	9	66.29	1	68.50	65.00	8	14,948	0.05%
2023/09/08	0	68.40	6	68.93	68.40	-6	14,761	-0.04%
2023/09/07	6.4	68.77	6	69.27	69.00	0.4	14,747	0.00%
2023/09/06	22	70.80	18.2	70.98	69.80	3.9	14,736	0.03%
2023/09/05	40	71.35	33.4	70.78	70.60	6.6	14,622	0.05%
2023/09/04	0.3	68.42	10	68.03	68.10	-9.8	13,907	-0.07%
2023/09/01	11.1	67.76	8	67.85	66.30	3.1	13,906	0.02%
2023/08/31	33.2	69.08	32.7	69.48	68.80	0.6	14,025	0.00%
2023/08/30	10.6	68.17	18.2	68.36	68.30	-7.7	13,475	-0.06%
2023/08/29	5.2	65.48	15	65.63	66.40	-9.8	13,009	-0.08%
2023/08/28	4	63.50	1	64.70	63.40	3	12,798	0.02%
2023/08/25	8	64.04	0	0.00	64.30	8	12,830	0.06%
2023/08/24	13.2	64.92	2	65.10	64.50	11.2	12,777	0.09%
2023/08/23	13	65.35	10	65.73	64.60	3	12,668	0.02%
2023/08/22	13	65.68	5	66.32	64.50	8	12,588	0.06%
2023/08/21	11.1	65.22	18	64.87	65.80	-7	12,422	-0.06%
2023/08/18	14.1	65.42	13	64.55	64.20	1.1	12,213	0.01%
2023/08/17	5	64.72	23.4	65.30	65.60	-18.4	12,012	-0.15%
2023/08/16	17	62.74	28	64.00	64.50	-11	11,781	-0.09%
2023/08/15	11	59.40	21	61.20	61.90	-10	11,231	-0.09%
2023/08/14	3	56.60	9	56.22	56.30	-6	11,076	-0.05%
2023/08/11	4	57.80	1	57.80	57.50	3	11,048	0.03%
2023/08/10	9.4	58.92	5	59.30	58.10	4.4	11,025	0.04%
2023/08/09	5	61.22	0	0.00	60.90	5	10,926	0.05%
2023/08/08	7.4	62.57	0	0.00	61.90	7.4	10,878	0.07%
2023/08/07	3	62.90	8	63.44	64.00	-5	10,834	-0.05%
2023/08/04	7	61.72	5	62.22	62.30	2	10,768	0.02%
2023/08/02	6	64.25	15	63.37	62.70	-9	10,710	-0.08%
2023/08/01	6.1	65.04	2.1	64.19	63.60	4	10,508	0.04%
2023/07/31	23.4	66.58	26	67.85	64.50	-2.6	10,379	-0.03%
2023/07/28	26	69.06	53	69.48	69.60	-27	9,839	-0.27%
2023/07/27	34	68.54	75	68.22	67.50	-41	9,214	-0.44%
2023/07/26	68	68.47	30.1	68.45	65.80	37.9	8,371	0.45%
2023/07/25	43.2	64.30	94.3	65.24	66.80	-51.1	7,406	-0.69%
2023/07/24	4	60.35	0	0.00	60.80	4	6,496	0.06%
2023/07/21	8	60.86	1	60.70	60.80	7	6,468	0.11%
2023/07/20	0	0.00	6	60.95	61.60	-6	6,462	-0.09%
2023/07/19	6	60.27	0	0.00	59.70	6	6,335	0.09%
2023/07/18	4	61.63	1	61.70	60.80	3	6,304	0.05%
2023/07/17	0	0.00	2	62.55	62.00	-2	6,244	-0.03%
2023/07/14	9	62.82	8.5	62.88	62.00	0.5	6,194	0.01%
2023/07/13	6	61.73	7	61.94	61.00	-1	5,970	-0.02%
2023/07/12	4	60.43	11	59.70	60.20	-7	5,784	-0.12%
2023/07/11	4	56.60	1	57.40	57.70	3	5,611	0.05%
2023/07/10	5	56.16	1	56.30	56.00	4	5,591	0.07%
2023/07/07	10	58.07	0	0.00	57.60	10	5,553	0.18%
2023/07/06	5	63.00	2	62.55	62.40	3	5,441	0.06%
2023/07/05	10	63.30	2	63.20	63.00	8	5,368	0.15%
2023/07/04	4	62.58	4	62.30	62.40	0	5,278	0.00%
2023/07/03	4.1	61.76	3	62.13	62.30	1.1	5,211	0.02%
2023/06/30	0	0.00	1	61.40	61.30	-1	5,107	-0.02%
2023/06/29	4	60.27	0	0.00	60.10	4	5,085	0.08%
2023/06/28	6	60.47	1	61.00	60.00	5	5,085	0.10%
2023/06/27	11.2	61.42	3	62.80	60.60	8.2	5,088	0.16%
2023/06/26	21	64.39	1	65.20	63.90	20	4,952	0.40%
2023/06/21	18	65.03	43	65.43	65.00	-25	4,791	-0.52%
2023/06/20	1	61.50	2	61.50	61.20	-1	4,288	-0.02%
2023/06/19	1	59.60	3	59.97	59.80	-2	4,168	-0.05%
2023/06/16	6	60.28	0	0.00	60.10	6	4,175	0.14%
2023/06/15	0	0.00	1.1	61.11	61.10	-1.1	4,216	-0.03%
2023/06/14	7	60.99	1	61.30	60.80	6	4,207	0.14%
2023/06/13	2	62.15	2	62.30	61.30	0	4,248	0.00%
2023/06/12	7.2	61.04	9	61.20	61.80	-1.9	4,180	-0.04%
2023/06/09	14	62.69	12.1	62.62	63.30	2	4,033	0.05%
2023/06/08	1	60.70	0	0.00	60.80	1	3,779	0.03%
2023/06/07	3	60.64	7	60.86	61.60	-4	3,720	-0.11%
2023/06/06	12.2	61.05	21	61.45	60.00	-8.8	3,521	-0.25%
2023/06/05	0	0.00	4	59.15	58.90	-4	3,214	-0.12%
2023/06/02	10	57.82	6	57.83	57.80	4	3,151	0.13%
2023/06/01	3	57.13	7	57.20	57.20	-4	3,163	-0.13%
2023/05/31	5	58.20	4	57.98	57.50	1	3,194	0.03%
2023/05/30	2	57.00	1	57.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	20	57.05	56.80	-20	3,218	-0.62%
2023/05/26	9.1	57.61	0	0.00	56.50	9.1	3,274	0.28%
2023/05/25	2	56.70	4	57.40	57.30	-2	3,341	-0.06%
2023/05/23	0.1	56.60	0	0.00	56.80	0.1	3,466	0.00%
2023/05/22	0	0.00	14	57.24	57.00	-14	3,606	-0.39%
2023/05/19	3	55.07	1	55.20	55.10	2	3,623	0.06%
2023/05/18	1	55.50	1	55.60	55.20	0	3,750	0.00%
2023/05/17	0	0.00	1	53.60	53.70	-1	3,810	-0.03%
2023/05/16	2	54.05	0	0.00	53.20	2	3,850	0.05%
2023/05/12	0	0.00	1	54.00	54.10	-1	4,039	-0.02%
2023/05/11	2	53.60	0	0.00	53.50	2	4,113	0.05%
2023/05/10	1	54.90	0	0.00	54.70	1	4,193	0.02%
2023/05/09	0	55.00	2	55.80	54.80	-2	4,288	-0.05%
2023/05/08	2	55.90	2	55.95	55.60	0	4,446	0.00%
2023/05/05	2	54.90	1	55.50	55.50	1	4,475	0.02%
2023/05/03	2.3	54.03	0	0.00	54.00	2.3	4,957	0.05%
2023/05/02	1	55.00	0	0.00	55.20	1	5,159	0.02%
2023/04/25	4	53.63	0	0.00	53.70	4	5,941	0.07%
2023/04/24	1	55.60	0	0.00	55.70	1	6,023	0.02%
2023/04/21	5	55.40	0	0.00	55.20	5	6,131	0.08%
2023/04/20	9	57.33	4	57.62	56.60	5	6,356	0.08%
2023/04/19	2	59.65	2	59.90	58.80	0	6,644	0.00%
2023/04/18	2	60.50	0	0.00	60.00	2	6,886	0.03%
2023/04/17	2	60.95	0	0.00	60.90	2	7,183	0.03%
2023/04/14	2	61.30	0	0.00	60.90	2	7,381	0.03%
2023/04/13	2	60.55	0	0.00	60.40	2	7,369	0.03%
2023/04/11	3	60.83	3	60.60	60.60	0	7,331	0.00%
2023/04/10	1	61.40	3	61.00	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	3	59.97	0	0.00	60.00	3	7,270	0.04%
2023/03/31	2	60.10	0	0.00	60.10	2	7,273	0.03%
2023/03/29	0	0.00	3	60.17	59.70	-3	7,286	-0.04%
2023/03/28	6	59.17	0	0.00	58.90	6	7,294	0.08%
2023/03/24	0	0.00	2	60.80	61.10	-2	7,282	-0.03%
2023/03/23	7	60.33	0	0.00	59.90	7	7,258	0.10%
2023/03/22	1	61.10	7	61.44	62.00	-6	7,190	-0.08%
2023/03/21	3	59.77	2	59.90	60.10	1	7,257	0.01%
2023/03/17	5	59.40	1	59.80	59.20	4	7,294	0.05%
2023/03/16	2	58.85	3	59.50	58.50	-1	7,311	-0.01%
2023/03/15	8	60.46	1	60.80	60.00	7	7,329	0.10%
2023/03/14	1	60.90	2	60.80	60.60	-1	7,398	-0.01%
2023/03/13	2	61.30	0	0.00	61.90	2	7,527	0.03%
2023/03/10	2	62.90	2	62.60	62.10	0	7,674	0.00%
2023/03/09	3	64.53	3	64.73	63.90	0	8,054	0.00%
2023/03/08	2	64.00	0	0.00	63.90	2	8,235	0.02%
2023/03/07	5	64.32	0	0.00	63.90	5	8,237	0.06%
2023/03/03	4	63.55	3	63.43	63.50	1	8,274	0.01%
2023/03/02	2	63.15	2	63.40	63.20	0	8,317	0.00%
2023/03/01	4	62.85	0	0.00	62.90	4	8,563	0.05%
2023/02/24	3	62.73	3	62.83	62.80	0	8,563	0.00%
2023/02/23	3	63.13	0	0.00	62.80	3	8,536	0.04%
2023/02/22	7	63.74	3	63.93	63.80	4	8,545	0.05%
2023/02/21	2	64.75	9	64.16	64.80	-7	8,565	-0.08%
2023/02/20	16	64.35	6	64.62	64.60	10	8,532	0.12%
2023/02/17	6	66.07	3	66.57	66.00	3	8,545	0.04%
2023/02/16	8	67.16	6	66.50	67.50	2	8,760	0.02%
2023/02/15	1	64.60	3	64.87	64.70	-2	8,733	-0.02%
2023/02/14	4	64.25	4	64.85	64.50	0	8,745	0.00%
2023/02/13	8	64.19	4	64.45	63.80	4	8,822	0.05%
2023/02/10	15	65.23	7	64.80	64.20	8	9,008	0.09%
2023/02/09	1	67.00	5	67.26	67.20	-4	9,288	-0.04%
2023/02/08	5	68.38	9	68.93	67.90	-4	9,373	-0.04%
2023/02/07	3	67.80	21	68.02	68.00	-18	9,417	-0.19%
2023/02/06	13	66.58	13	66.60	67.00	0	9,664	0.00%
2023/02/03	5	66.18	9	66.84	66.20	-4	10,133	-0.04%
2023/02/02	18	67.28	7	67.23	67.00	11	10,287	0.11%
2023/02/01	25	67.62	15.1	68.13	67.40	9.9	10,251	0.10%
2023/01/31	28	65.56	34	65.01	65.70	-6	9,979	-0.06%
2023/01/30	12	64.01	15	64.40	65.00	-3	9,923	-0.03%
2023/01/17	2	60.45	22	60.03	59.90	-20	9,663	-0.21%
2023/01/16	16	59.41	3	59.17	58.90	13	9,501	0.14%
2023/01/13	9	59.28	23	59.27	58.10	-14	9,297	-0.15%
2023/01/12	6	58.58	5	58.96	58.60	1	9,133	0.01%
2023/01/11	4	58.55	5	58.50	58.40	-1	9,020	-0.01%
2023/01/10	12	59.12	12	59.08	58.40	0	8,905	0.00%
2023/01/09	13	58.70	11	58.83	58.70	2	8,654	0.02%
2023/01/06	5	56.56	9	56.76	57.30	-4	8,280	-0.05%
2023/01/05	8	56.24	6	56.33	55.40	2	8,005	0.02%
2023/01/04	3	55.60	9	55.37	57.00	-6	7,697	-0.08%
2023/01/03	0	0.00	1	51.50	51.90	-1	7,479	-0.01%
2022/12/30	0	0.00	2	50.75	50.00	-2	7,458	-0.03%
2022/12/21	1	51.20	0	0.00	50.70	1	7,446	0.01%
2022/12/20	4	51.83	1	51.60	51.20	3	7,412	0.04%
2022/12/19	4	53.50	7	53.40	53.00	-3	7,378	-0.04%
2022/12/16	1	53.50	1	54.50	54.40	0	7,359	0.00%
2022/12/15	2	54.90	3	55.10	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	7	54.96	55.10	-7	7,306	-0.10%
2022/12/13	4	54.05	1	54.10	53.80	3	7,264	0.04%
2022/12/12	10	55.19	14	55.32	55.50	-4	7,108	-0.06%
2022/12/09	4	53.75	3	53.67	53.50	1	6,984	0.01%
2022/12/08	1	53.60	2	54.20	54.40	-1	6,943	-0.01%
2022/12/07	3	53.73	9	53.26	53.30	-6	6,879	-0.09%
2022/12/06	4	55.03	6	55.12	54.70	-2	6,762	-0.03%
2022/12/05	13	56.85	3	56.67	56.30	10	6,642	0.15%
2022/12/02	6	58.20	1	58.70	58.40	5	6,480	0.08%
2022/12/01	5	58.70	21	56.42	59.00	-16	6,298	-0.25%
2022/11/30	25	54.62	28	53.50	54.50	-3	5,868	-0.05%
2022/11/29	5	51.32	0	0.00	51.60	5	5,662	0.09%
2022/11/28	5	51.46	2	51.95	51.80	3	5,630	0.05%
2022/11/25	14	52.16	2.1	51.29	51.10	11.9	5,600	0.21%
2022/11/24	7	52.59	3	52.53	52.90	4	5,523	0.07%
2022/11/23	2	53.10	15	52.95	52.90	-13	5,432	-0.24%
2022/11/22	7.1	51.27	5	51.78	50.90	2.1	5,156	0.04%
2022/11/21	1	50.90	0	0.00	50.80	1	5,109	0.02%
2022/11/18	5	52.06	7	52.57	51.60	-2	5,061	-0.04%
2022/11/17	4	51.93	2	51.95	51.80	2	4,910	0.04%
2022/11/16	1	52.00	0	0.00	52.00	1	4,802	0.02%
2022/11/15	4	52.35	1	52.00	52.30	3	4,707	0.06%
2022/11/14	9	50.71	17	51.03	51.60	-8	4,510	-0.18%
2022/11/11	5	48.84	6	48.75	48.55	-1	4,177	-0.02%
2022/11/09	8	49.53	3	50.18	49.60	5	3,940	0.13%
2022/11/08	10	50.32	6	50.02	49.30	4	3,814	0.10%
2022/11/07	27	50.43	23.2	50.96	50.50	3.8	3,587	0.11%
2022/11/04	2	47.58	1	47.90	47.60	1	3,173	0.03%
2022/11/03	4	47.00	6	47.31	47.65	-2	3,014	-0.07%
2022/11/02	8	46.61	14	46.91	47.10	-6	2,855	-0.21%
2022/11/01	18	45.27	32	45.11	46.50	-14	2,519	-0.56%
2022/10/31	3	41.48	4	41.34	43.60	-1	1,885	-0.05%
2022/10/28	7	39.55	1	39.45	39.65	6	1,655	0.36%
2022/10/27	0	0.00	7	39.42	39.80	-7	1,532	-0.46%
2022/10/26	4	37.98	4	39.35	37.50	0	1,470	0.00%
2022/10/24	0	0.00	1	38.60	36.90	-1	1,270	-0.08%
2022/10/20	0	0.00	1	38.30	38.30	-1	1,313	-0.08%
2022/10/18	0	0.00	2	37.00	37.20	-2	1,411	-0.14%
2022/10/11	0	0.00	1	37.00	36.85	-1	1,839	-0.05%
2022/10/05	2	39.00	0	0.00	38.30	2	1,984	0.10%
2022/09/30	0	0.00	4	36.71	37.85	-4	2,101	-0.19%
2022/09/29	0	0.00	2	36.00	36.65	-2	2,108	-0.09%
2022/09/26	1	37.50	1	36.65	36.65	0	2,167	0.00%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/19	0	0.00	2	40.55	40.35	-2	2,274	-0.09%
2022/09/15	2	41.93	0	0.00	41.85	2	2,339	0.09%
2022/09/14	0	0.00	12	40.83	41.80	-12	2,381	-0.50%
2022/09/13	2	41.65	0	0.00	41.70	2	2,416	0.08%
2022/09/08	0	0.00	1	41.50	41.65	-1	2,500	-0.04%
2022/09/05	2	41.10	1	40.75	40.70	1	2,499	0.04%
2022/08/29	2	42.15	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	2	43.80	43.60	-2	2,463	-0.08%
2022/08/25	2	42.75	0	0.00	42.70	2	2,440	0.08%
2022/08/19	7	44.14	0	0.00	43.75	7	2,505	0.28%
2022/08/18	3	43.35	1	43.90	43.95	2	2,511	0.08%
2022/08/17	3	43.43	1	43.70	43.60	2	2,512	0.08%
2022/08/16	2	43.50	3	43.73	43.45	-1	2,521	-0.04%
2022/08/15	3	43.43	11	43.23	43.40	-8	2,519	-0.32%
2022/08/12	5	43.16	0	0.00	43.05	5	2,522	0.20%
2022/08/11	3	41.50	0	0.00	41.95	3	2,507	0.12%
2022/08/08	1	41.40	2.5	41.18	41.30	-1.5	2,521	-0.06%
2022/08/05	4	41.10	0	0.00	40.80	4	2,520	0.16%
2022/08/04	4	40.35	0	0.00	40.40	4	2,527	0.16%
2022/08/02	11	40.84	0	0.00	40.80	11	2,548	0.43%
2022/08/01	0	0.00	10	42.10	42.15	-10	2,531	-0.39%
2022/07/29	3	42.45	0	0.00	42.35	3	2,530	0.12%
2022/07/28	7	43.68	0	0.00	42.60	7	2,524	0.28%
2022/07/27	0	0.00	1	43.55	43.70	-1	2,494	-0.04%
2022/07/26	2	43.60	5	43.21	43.15	-3	2,513	-0.12%
2022/07/25	2	45.00	4	45.55	44.80	-2	2,499	-0.08%
2022/07/22	9	46.63	10	47.44	46.65	-1	2,492	-0.04%
2022/07/21	14	46.29	11	46.32	46.65	3	2,306	0.13%
2022/07/20	1	42.50	0	0.00	42.45	1	2,231	0.04%
2022/07/19	1	42.05	0	0.00	41.90	1	2,255	0.04%
2022/07/18	10	42.56	1	42.60	42.35	9	2,270	0.40%
2022/07/15	1	46.25	1	46.30	46.25	0	2,216	0.00%
2022/07/14	0	0.00	1	43.65	45.10	-1	2,175	-0.05%
2022/07/13	6	44.41	0	0.00	44.25	6	2,143	0.28%
2022/07/12	1.2	41.87	0	0.00	41.95	1.2	2,114	0.06%
2022/07/11	3	44.07	0	0.00	44.20	3	2,063	0.15%
2022/07/06	1	44.25	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	0.00	1	45.50	45.45	-1	1,998	-0.05%
2022/07/01	6	44.45	0.3	44.25	44.05	5.7	1,946	0.29%
2022/06/30	0.1	46.15	0	0.00	45.25	0.1	1,909	0.01%
2022/06/29	0.1	47.00	0	0.00	47.05	0.1	1,868	0.01%
2022/06/28	3.2	48.88	0	0.00	48.50	3.2	1,840	0.17%
2022/06/27	0.1	49.55	0	0.00	49.90	0.1	1,819	0.01%
2022/06/23	1	48.10	0	0.00	47.40	1	1,794	0.06%
2022/06/22	1	48.80	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1.2	49.30	0	0.00	50.00	1.2	1,735	0.07%
2022/06/20	5	48.60	11	48.96	48.35	-6	1,712	-0.35%
2022/06/17	4	52.05	2	51.30	51.30	2	1,700	0.12%
2022/06/16	1	54.50	9	55.13	54.10	-8	1,660	-0.48%
2022/06/14	1	55.40	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.30	4	56.50	56.30	-3	1,694	-0.18%
2022/06/08	10	57.40	0	0.00	57.00	10	1,738	0.58%
2022/06/06	2	57.50	1	57.40	57.50	1	1,766	0.06%
2022/06/02	2	57.90	0	0.00	57.90	2	1,802	0.11%
2022/06/01	4	58.28	1	58.50	58.30	3	1,836	0.16%
2022/05/31	2	57.55	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	3	57.30	58.00	-3	1,871	-0.16%
2022/05/26	2	54.75	0	0.00	54.10	2	1,874	0.11%
2022/05/25	3.1	54.74	0	0.00	55.00	3.1	1,982	0.16%
2022/05/23	0	0.00	1	56.50	56.10	-1	2,307	-0.04%
2022/05/20	2	55.80	0	0.00	55.80	2	2,317	0.09%
2022/05/19	1	56.30	0	0.00	56.30	1	2,311	0.04%
2022/05/18	6	57.02	1	57.70	56.80	5	2,307	0.22%
2022/05/17	1	56.50	0	0.00	56.70	1	2,285	0.04%
2022/05/16	1	55.50	0	0.00	54.60	1	2,269	0.04%
2022/05/13	7	55.49	1	56.90	55.80	6	2,260	0.27%
2022/05/12	4	55.88	0	0.00	55.50	4	2,249	0.18%
2022/05/11	2	56.50	2	57.90	56.90	0	2,235	0.00%
2022/05/10	0	0.00	1	55.10	57.90	-1	2,266	-0.04%
2022/05/09	3	57.87	0	0.00	57.50	3	2,252	0.13%
2022/05/05	3	61.00	1	61.00	60.60	2	2,255	0.09%
2022/05/04	2	59.40	4	59.83	59.80	-2	2,296	-0.09%
2022/05/03	2	58.00	0	0.00	58.60	2	2,298	0.09%
2022/04/29	0	0.00	9	58.26	58.10	-9	2,305	-0.39%
2022/04/28	12	58.12	0	0.00	58.00	12	2,300	0.52%
2022/04/27	1	57.60	5	57.34	59.50	-4	2,277	-0.18%
2022/04/26	7	60.14	1	60.10	59.50	6	2,261	0.27%
2022/04/25	8.2	60.52	0	0.00	60.50	8.2	2,256	0.36%
2022/04/22	9	64.57	2	64.20	64.40	7	2,228	0.31%
2022/04/21	3	66.60	0	0.00	66.40	3	2,218	0.14%
2022/04/20	2	66.60	0	0.00	66.70	2	2,240	0.09%
2022/04/18	1.1	66.04	0	0.00	66.00	1.1	2,273	0.05%
2022/04/15	0	0.00	2	67.70	67.60	-2	2,295	-0.09%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/12	2	68.35	1	67.80	68.00	1	2,429	0.04%
2022/04/11	3.1	68.96	0	0.00	68.60	3.1	2,456	0.13%
2022/04/07	4	70.53	0	0.00	70.40	4	2,504	0.16%
2022/04/06	1	71.10	2	71.45	71.50	-1	2,533	-0.04%
2022/04/01	1	71.40	0	0.00	71.40	1	2,653	0.04%
2022/03/29	5	72.64	0	0.00	72.30	5	2,965	0.17%
2022/03/25	0	0.00	12	73.60	73.00	-12	3,130	-0.38%
2022/03/24	4	72.18	0	0.00	72.50	4	3,173	0.13%
2022/03/23	1	73.20	2	72.90	72.60	-1	3,210	-0.03%
2022/03/22	4	71.93	2	72.90	72.70	2	3,236	0.06%
2022/03/21	1	71.50	2	71.45	71.40	-1	3,239	-0.03%
2022/03/18	5	70.56	0	0.00	71.40	5	3,312	0.15%
2022/03/17	1	70.60	0	0.00	70.90	1	3,316	0.03%
2022/03/16	1	69.10	1	69.10	68.80	0	3,351	0.00%
2022/03/15	2	69.20	0	0.00	68.80	2	3,369	0.06%
2022/03/14	1	70.30	0	0.00	70.60	1	3,381	0.03%
2022/03/11	2.1	70.71	0	0.00	70.80	2.1	3,477	0.06%
2022/03/10	5	71.54	0	0.00	71.30	5	3,491	0.14%
2022/03/09	1	70.70	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0.2	70.50	2	69.90	70.10	-1.8	3,573	-0.05%
2022/03/07	1	71.50	0	0.00	70.90	1	3,618	0.03%
2022/03/04	7	73.74	0	0.00	73.30	7	3,643	0.19%
2022/03/03	6	75.00	1	74.90	74.50	5	3,723	0.13%
2022/03/02	2	75.10	1	75.10	75.20	1	3,791	0.03%
2022/03/01	1	75.40	1	75.20	75.40	0	3,833	0.00%
2022/02/25	4	75.43	12	75.54	75.00	-8	3,886	-0.21%
2022/02/24	4	74.78	13	74.71	74.20	-9	4,011	-0.22%
2022/02/23	5	73.62	13	73.25	74.20	-8	4,011	-0.20%
2022/02/22	1	70.50	2	70.45	70.00	-1	3,988	-0.03%
2022/02/21	1	71.60	4	71.00	71.50	-3	4,158	-0.07%
2022/02/18	1	70.30	1	70.60	70.80	0	4,337	0.00%
2022/02/17	4	71.20	3	71.03	70.90	1	5,207	0.02%
2022/02/16	2	71.30	1.1	70.85	70.80	0.9	5,801	0.02%
2022/02/15	4	71.10	3	70.87	70.10	1	5,861	0.02%
2022/02/14	2	70.75	2	70.60	70.70	0	5,953	0.00%
2022/02/11	3	72.13	2	72.10	72.00	1	6,038	0.02%
2022/02/10	2	73.20	9	73.30	73.00	-7	6,225	-0.11%
2022/02/09	1	72.10	5	72.04	72.20	-4	6,242	-0.06%
2022/02/08	1	70.60	2	71.00	71.50	-1	6,346	-0.02%
2022/02/07	1.1	68.05	6	69.13	69.70	-4.9	6,412	-0.08%
2022/01/26	12.1	67.91	1	69.00	67.50	11.1	6,444	0.17%
2022/01/25	3	69.10	2	69.60	69.00	1	6,552	0.02%
2022/01/24	4	69.48	0	0.00	69.80	4	6,667	0.06%
2022/01/21	0	0.00	2	71.00	71.50	-2	6,749	-0.03%
2022/01/20	4	71.60	0	0.00	71.90	4	6,844	0.06%
2022/01/19	4	72.73	3	73.03	72.20	1	6,881	0.01%
2022/01/18	5	74.40	4	73.95	73.40	1	6,994	0.01%
2022/01/17	1	73.40	1	73.70	73.80	0	7,053	0.00%
2022/01/12	4.1	71.91	0	0.00	72.20	4.1	7,299	0.06%
2022/01/07	3	73.50	0	0.00	73.50	3	7,675	0.04%
2022/01/05	1	76.00	4	76.08	76.10	-3	7,694	-0.04%
2022/01/04	2	77.90	1	78.00	77.30	1	7,696	0.01%
2022/01/03	0	0.00	2	77.20	77.30	-2	7,732	-0.03%
2021/12/30	2	77.15	3	77.70	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	14	77.09	78.10	-14	7,940	-0.18%
2021/12/28	2	79.35	4	78.63	77.60	-2	8,059	-0.02%
2021/12/27	2	77.50	4	78.20	77.60	-2	8,168	-0.02%
2021/12/24	2	78.25	14	78.36	78.40	-12	8,290	-0.14%
2021/12/23	9	78.49	4	78.30	78.40	5	8,387	0.06%
2021/12/22	1.4	76.70	17.3	76.63	77.10	-15.9	8,527	-0.19%
2021/12/21	1	73.00	0	0.00	75.00	1	9,313	0.01%
2021/12/20	9.1	73.57	5	74.50	73.10	4.1	9,674	0.04%
2021/12/17	7	74.84	1	75.00	74.90	6	9,822	0.06%
2021/12/16	1	75.40	2	75.90	75.90	-1	9,836	-0.01%
2021/12/15	12	75.06	6	75.48	74.80	6	9,853	0.06%
2021/12/14	12	75.79	5	75.64	75.20	7	9,905	0.07%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/10	9	74.17	4	74.18	74.40	5	10,038	0.05%
2021/12/09	9.1	75.61	6	76.20	75.20	3.1	10,000	0.03%
2021/12/08	0	0.00	10	76.60	76.20	-10	10,010	-0.10%
2021/12/07	3	77.13	0	77.90	76.60	3	10,001	0.03%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	4	75.98	3	76.33	76.60	1	10,082	0.01%
2021/12/02	0	0.00	43	76.14	75.50	-43	10,112	-0.43%
2021/12/01	14	75.49	2	76.10	75.30	12	10,105	0.12%
2021/11/30	3	76.47	2.4	77.42	76.90	0.6	10,062	0.01%
2021/11/26	6	76.65	2	79.15	75.90	4	9,995	0.04%
2021/11/25	3	79.07	0	0.00	78.70	3	9,949	0.03%
2021/11/24	2	78.45	4	79.43	79.70	-2	9,979	-0.02%
2021/11/23	29	79.18	10	80.10	78.80	19	10,081	0.19%
2021/11/22	7	82.41	24	81.27	83.00	-17	9,931	-0.17%
2021/11/19	4	79.23	2	78.70	79.10	2	9,795	0.02%
2021/11/18	15	78.43	6	78.67	78.10	9	9,812	0.09%
2021/11/17	10	80.11	3	80.37	79.80	7	9,727	0.07%
2021/11/16	66	84.69	51.3	84.26	80.50	14.8	9,651	0.15%
2021/11/15	19	81.83	84.1	81.35	83.90	-65.1	8,911	-0.73%
2021/11/12	11.1	76.17	3	76.30	76.30	8.1	8,640	0.09%
2021/11/11	5	75.50	2	76.30	75.40	3	8,744	0.03%
2021/11/10	3	76.03	2	75.65	76.10	1	8,994	0.01%
2021/11/09	2	75.90	31	76.79	77.00	-29	9,006	-0.32%
2021/11/08	7	74.71	0	0.00	74.00	7	8,860	0.08%
2021/11/05	2	74.45	6	76.00	74.50	-4	8,942	-0.04%
2021/11/04	2	75.50	61	76.67	75.20	-59	8,981	-0.66%
2021/11/03	4	74.93	0	0.00	74.80	4	9,139	0.04%
2021/11/02	9.1	75.52	4	75.55	73.80	5.1	9,260	0.06%
2021/11/01	8.1	75.79	42	76.89	76.90	-33.9	9,253	-0.37%
2021/10/29	0	0.00	5	74.50	74.70	-5	9,759	-0.05%
2021/10/28	14	73.64	0	0.00	72.60	14	10,246	0.14%
2021/10/27	1	75.60	2	74.50	75.40	-1	10,312	-0.01%
2021/10/26	7	75.47	1	74.70	74.70	6	10,317	0.06%
2021/10/25	2	75.55	0	0.00	75.70	2	10,226	0.02%
2021/10/22	3	73.83	1	74.70	74.20	2	10,271	0.02%
2021/10/21	6	74.33	0	0.00	73.10	6	10,293	0.06%
2021/10/20	18	75.14	2	74.70	74.70	16	10,274	0.16%
2021/10/19	1	73.70	1	74.20	74.20	0	10,319	0.00%
2021/10/18	15	73.35	14	74.01	74.00	1	10,566	0.01%
2021/10/15	4	72.00	9	72.16	73.40	-5	10,569	-0.05%
2021/10/14	1	65.50	1	68.00	68.20	0	10,520	0.00%
2021/10/13	3	67.47	0	0.00	66.50	3	10,558	0.03%
2021/10/08	1	71.10	1	70.90	71.00	0	10,617	0.00%
2021/10/07	2	70.00	5	70.02	70.20	-3	10,683	-0.03%
2021/10/06	4	68.70	6	69.33	67.90	-2	11,044	-0.02%
2021/10/05	11	64.76	6	64.92	67.60	5	11,074	0.05%
2021/10/04	41	66.85	2	69.10	66.00	39	11,062	0.35%
2021/10/01	55	72.36	3	71.80	71.10	52	10,969	0.47%
2021/09/30	23	74.07	4	74.30	75.40	19	10,879	0.17%
2021/09/29	17.1	76.04	4	77.08	73.90	13.1	10,816	0.12%
2021/09/28	24	81.68	41	82.53	80.20	-17	10,680	-0.16%
2021/09/27	22	79.38	25.2	77.66	79.90	-3.2	9,841	-0.03%
2021/09/24	8	75.03	8	75.83	75.70	0	9,525	0.00%
2021/09/23	8	72.38	3	72.90	73.00	5	9,417	0.05%
2021/09/22	3	72.17	0	0.00	71.50	3	9,438	0.03%
2021/09/17	6	72.97	7	73.56	73.50	-1	9,470	-0.01%
2021/09/16	1.1	72.18	4	72.10	72.60	-2.9	9,454	-0.03%
2021/09/15	10	72.19	14	72.09	71.50	-4	9,509	-0.04%
2021/09/14	0	0.00	1	71.90	71.50	-1	9,469	-0.01%
2021/09/13	3	72.87	2	71.90	71.70	1	9,632	0.01%
2021/09/10	1	72.00	1	72.20	72.70	0	9,877	0.00%
2021/09/09	3	71.40	12	71.87	72.20	-9	10,071	-0.09%
2021/09/08	2	69.70	1	69.60	69.60	1	10,401	0.01%
2021/09/07	2	70.00	0	0.00	70.30	2	11,177	0.02%
2021/09/03	6	72.32	1	73.20	72.10	5	11,964	0.04%
2021/09/02	9	72.98	0	0.00	71.90	9	12,347	0.07%
2021/09/01	1	73.80	1	73.70	73.70	0	12,590	0.00%
2021/08/31	2	72.00	3	72.47	72.80	-1	12,590	-0.01%
2021/08/30	6	74.28	14	74.07	73.40	-8	12,648	-0.06%
2021/08/27	14	74.00	6	73.95	73.70	8	12,604	0.06%
2021/08/26	3	71.50	3	71.77	71.70	0	12,512	0.00%
2021/08/25	5	69.46	1	69.60	70.50	4	12,632	0.03%
2021/08/24	6	71.00	0	0.00	70.00	6	12,652	0.05%
2021/08/23	3	70.77	7	70.91	71.50	-4	12,669	-0.03%
2021/08/20	11	69.21	11.3	69.28	68.20	-0.3	12,712	0.00%
2021/08/19	15	70.79	0	0.00	69.30	15	12,867	0.12%
2021/08/18	31.1	71.49	15	71.80	73.90	16.1	12,851	0.13%
2021/08/17	14	76.22	15	76.43	73.80	-1	12,837	-0.01%
2021/08/16	24.1	77.05	2	77.40	74.90	22.1	12,983	0.17%
2021/08/13	4.1	81.90	14.2	82.19	82.90	-10.1	12,988	-0.08%
2021/08/12	1	84.30	12	83.82	84.30	-11	13,191	-0.08%
2021/08/11	8	85.05	15.1	84.24	84.50	-7.1	13,585	-0.05%
2021/08/10	24.1	85.57	8	85.70	85.40	16.1	13,665	0.12%
2021/08/09	10.1	87.50	16	88.16	84.10	-5.9	13,730	-0.04%
2021/08/06	7	88.39	19	87.89	88.00	-12	13,816	-0.09%
2021/08/05	9.1	88.18	23	88.39	87.30	-14	13,821	-0.10%
2021/08/04	69.2	88.78	56.1	88.96	89.10	13.1	14,081	0.09%
2021/08/03	13	86.30	32	86.58	87.50	-19	13,658	-0.14%
2021/08/02	2	78.50	16	82.94	83.30	-14	13,151	-0.11%
2021/07/30	1	79.10	0	0.00	79.10	1	13,152	0.01%
2021/07/29	5	78.10	2	78.60	78.60	3	13,389	0.02%
2021/07/28	9	77.43	1.2	77.80	77.80	7.8	13,621	0.06%
2021/07/27	22	81.56	3	82.60	80.00	19	13,719	0.14%
2021/07/26	56.2	81.53	5	81.00	81.20	51.2	13,875	0.37%
2021/07/23	13.4	82.41	7	83.64	82.10	6.4	13,994	0.05%
2021/07/22	30	82.05	29	81.25	81.40	1	13,930	0.01%
2021/07/21	4	77.15	1	78.80	75.90	3	13,746	0.02%
2021/07/20	17	78.08	2	77.20	76.90	15	13,750	0.11%
2021/07/19	18	79.97	5	80.20	80.50	13	13,833	0.09%
2021/07/16	1	81.50	0	0.00	81.40	1	14,247	0.01%
2021/07/15	5	81.40	2	81.75	81.70	3	14,505	0.02%
2021/07/14	10	82.79	29.5	83.00	82.50	-19.5	14,695	-0.13%
2021/07/13	14.5	85.95	30	87.30	83.70	-15.5	14,884	-0.10%
2021/07/12	20	85.10	4	84.98	83.20	16	14,678	0.11%
2021/07/09	1	84.00	19	84.43	84.50	-18	14,692	-0.12%
2021/07/08	3	84.03	2.5	84.38	83.20	0.6	14,792	0.00%
2021/07/07	2	83.25	0	0.00	82.80	2	14,932	0.01%
2021/07/06	8	84.01	1	85.00	83.00	7	15,022	0.05%
2021/07/05	3	85.17	8	84.22	85.10	-5	15,176	-0.03%
2021/07/02	5	81.40	5	82.00	82.00	0	15,175	0.00%
2021/07/01	5	82.56	2	81.50	80.70	3	15,341	0.02%
2021/06/30	5	81.22	0	0.00	81.50	5	15,632	0.03%
2021/06/29	7	83.31	8	83.30	82.80	-1	15,724	-0.01%
2021/06/28	8	82.10	2	83.80	84.80	6	16,256	0.04%
2021/06/25	9	83.68	18	83.80	82.70	-9	16,444	-0.05%
2021/06/24	15	83.81	16	84.08	83.50	-1	16,969	-0.01%
2021/06/23	12	84.70	11.2	85.04	84.80	0.8	17,087	0.00%
2021/06/22	17	82.54	4	83.13	83.00	13	17,247	0.08%
2021/06/21	16.1	83.30	8.1	83.21	82.40	8	17,979	0.04%
2021/06/18	32.4	87.72	9	87.83	87.60	23.4	18,581	0.13%
2021/06/17	19.2	89.51	7	89.04	88.90	12.2	18,730	0.07%
2021/06/16	37.1	90.19	37	90.32	88.90	0.1	18,628	0.00%
2021/06/15	27	87.43	22.2	86.04	86.20	4.8	18,381	0.03%
2021/06/11	12	83.13	19	82.64	82.60	-7	18,677	-0.04%
2021/06/10	16	81.32	35.1	81.82	82.50	-19.1	18,508	-0.10%
2021/06/09	14	80.24	17	79.57	80.30	-3	18,181	-0.02%
2021/06/08	9	76.09	0	0.00	77.00	9	17,994	0.05%
2021/06/07	2	77.20	4	77.25	76.40	-2	18,105	-0.01%
2021/06/04	6	75.93	3	76.10	76.20	3	18,079	0.02%
2021/06/03	12.1	76.67	5	76.94	76.80	7.1	18,237	0.04%
2021/06/02	13	76.39	2	76.07	76.10	11	18,457	0.06%
2021/06/01	4	79.65	3.2	79.40	79.50	0.8	18,353	0.00%
2021/05/28	11.1	81.61	6	82.10	80.90	5.1	18,411	0.03%
2021/05/27	8	81.25	10	80.79	81.30	-2	18,468	-0.01%
2021/05/26	9.1	79.38	5	78.58	80.00	4.1	18,319	0.02%
2021/05/25	52	81.05	43	79.73	78.50	9	18,359	0.05%
2021/05/24	28	78.04	32	78.02	78.20	-4	18,270	-0.02%
2021/05/21	5	76.04	12	77.22	75.50	-7	18,138	-0.04%
2021/05/20	11	75.09	2	73.90	74.00	9	18,249	0.05%
2021/05/19	75	75.90	95.1	77.20	78.60	-20.1	18,154	-0.11%
2021/05/18	7	70.00	9	70.86	71.80	-2	18,103	-0.01%
2021/05/17	11	69.15	4	67.75	66.50	7	18,788	0.04%
2021/05/14	18	71.03	41	72.78	73.80	-23	20,041	-0.11%
2021/05/13	11	65.11	12	67.29	68.10	-1	19,889	-0.01%
2021/05/12	15.2	67.20	18	68.98	65.70	-2.8	19,943	-0.01%
2021/05/11	7	71.96	17	72.61	70.00	-10	20,097	-0.05%
2021/05/10	4	71.45	3	72.03	71.40	1	20,196	0.00%
2021/05/07	12	71.60	9	72.27	72.10	3	20,804	0.01%
2021/05/06	20.6	73.28	9	74.06	73.50	11.6	20,847	0.06%
2021/05/05	14	70.66	25	70.81	70.20	-11	20,768	-0.05%
2021/05/04	19	67.94	14	67.56	67.30	5	21,129	0.02%
2021/05/03	24	75.03	3	75.17	74.70	21	21,321	0.10%
2021/04/29	2	83.45	12	83.58	83.00	-10	21,377	-0.05%
2021/04/28	8	81.21	46	80.12	80.00	-38	21,438	-0.18%
2021/04/27	7	82.17	4	83.10	81.80	3	21,401	0.01%
2021/04/26	29	82.43	17	82.05	81.10	12	21,350	0.06%
2021/04/23	67	85.75	10	85.12	82.80	57	21,429	0.27%
2021/04/22	24	87.69	25	86.88	85.20	-1	21,344	0.00%
2021/04/21	8	83.93	6.1	84.31	84.30	1.9	20,986	0.01%
2021/04/20	10	81.24	12.5	82.22	81.30	-2.5	20,862	-0.01%
2021/04/19	5	79.40	40	80.81	80.10	-35	20,734	-0.17%
2021/04/16	16	79.26	22	79.69	77.80	-6	20,537	-0.03%
2021/04/15	11	77.61	8	77.10	78.00	3	20,348	0.01%
2021/04/14	8	73.93	11	74.28	75.30	-3	20,297	-0.01%
2021/04/13	35	75.25	17	76.68	74.00	18	20,402	0.09%
2021/04/12	14	78.76	21	77.78	76.40	-7	20,581	-0.03%
2021/04/09	40	80.82	30	80.93	79.00	10	20,588	0.05%
2021/04/08	24	79.80	56	79.15	79.80	-32	20,616	-0.16%
2021/04/07	91.4	79.38	30	79.55	79.50	61.4	20,634	0.30%
2021/04/06	107	80.32	206.2	80.26	81.10	-99.2	20,773	-0.48%	大買/大賣/
2021/04/01	69	76.43	66	76.67	75.50	3	21,171	0.01%
2021/03/31	220	76.69	204	76.12	75.80	16	21,598	0.07%	大買/大賣/
2021/03/30	45	73.20	89	72.91	73.10	-44	22,568	-0.19%
2021/03/29	95	73.50	71	72.67	72.40	24	22,798	0.11%
2021/03/26	22	69.18	12	68.86	69.00	10	22,533	0.04%
2021/03/25	30	69.60	39	68.79	68.00	-9	22,491	-0.04%
2021/03/24	65	71.43	40	71.77	70.20	25	22,209	0.11%
2021/03/23	191	69.51	156.2	69.45	70.80	34.8	21,339	0.16%	大買/大賣/
2021/03/22	26	64.95	36	65.35	65.30	-10	20,493	-0.05%
2021/03/19	6	64.25	10	64.14	63.40	-4	20,159	-0.02%
2021/03/18	22	64.47	11	64.28	63.10	11	19,809	0.06%
2021/03/17	48	63.69	59	63.74	64.60	-11	19,342	-0.06%
2021/03/16	3	60.37	27	60.53	60.30	-24	18,592	-0.13%
2021/03/15	0	0.00	2	59.20	59.60	-2	18,506	-0.01%
2021/03/12	8.1	59.28	1.2	58.94	58.60	6.9	18,490	0.04%
2021/03/11	2	59.90	24	59.46	59.90	-22	18,523	-0.12%
2021/03/10	5	57.28	3	57.47	57.60	2	18,503	0.01%
2021/03/09	7	56.80	7	56.76	56.90	0	18,499	0.00%
2021/03/08	15	59.31	16	59.49	58.40	-1	18,414	-0.01%
2021/03/05	5	56.48	4	56.80	56.40	1	18,256	0.01%
2021/03/04	33	56.97	34	57.19	56.40	-1	18,282	-0.01%
2021/03/03	8	56.86	7	57.07	58.40	1	18,247	0.01%
2021/03/02	35	58.77	3	59.33	57.20	32	18,591	0.17%
2021/02/26	3	58.33	3	58.07	59.30	0	18,657	0.00%
2021/02/25	6	58.93	18	58.59	58.70	-12	18,873	-0.06%
2021/02/24	16	59.84	9	60.23	58.50	7	18,808	0.04%
2021/02/23	16	60.80	36	61.75	60.80	-20	18,742	-0.11%
2021/02/22	18	62.15	10	63.05	61.50	8	18,702	0.04%
2021/02/19	11	60.76	19	60.74	61.40	-8	18,460	-0.04%
2021/02/18	12	60.73	19	60.76	60.60	-7	18,605	-0.04%
2021/02/17	25	62.18	15	61.05	62.50	10	19,117	0.05%
2021/02/05	86	57.87	102	57.75	57.90	-16	18,671	-0.09%	大賣/
2021/02/04	5	54.00	8	54.54	54.00	-3	17,802	-0.02%
2021/02/03	11	54.04	6	55.18	53.60	5	17,791	0.03%
2021/02/02	7	54.43	15	54.55	55.20	-8	17,572	-0.05%
2021/02/01	28	53.01	39	53.02	53.70	-11	17,009	-0.06%
2021/01/29	109	55.13	116	55.15	51.90	-7	16,705	-0.04%	大買/大賣/
2021/01/28	22	53.68	5	54.46	52.80	17	15,996	0.11%
2021/01/27	16	54.99	18	54.92	53.80	-2	15,772	-0.01%
2021/01/26	31	55.13	33	56.02	54.10	-2	15,546	-0.01%
2021/01/25	28	52.70	22	54.04	54.00	6	14,918	0.04%
2021/01/22	4	50.99	13	52.38	52.10	-9	14,523	-0.06%
2021/01/21	3	48.10	8	49.56	50.50	-5	14,213	-0.04%
2021/01/20	2	46.90	3	47.27	46.90	-1	13,985	-0.01%
2021/01/19	27	48.59	8	48.28	47.95	19	13,887	0.14%
2021/01/18	11	47.41	28	46.77	48.10	-17	13,843	-0.12%
2021/01/15	12	50.73	7	50.97	50.10	5	13,596	0.04%
2021/01/14	23	52.16	11	52.66	52.50	12	13,422	0.09%
2021/01/13	0	0.00	23	52.94	53.20	-23	13,293	-0.17%
2021/01/12	21	50.70	24	50.75	50.40	-3	13,148	-0.02%
2021/01/11	17	52.41	3	53.17	52.60	14	12,997	0.11%
2021/01/08	8	52.19	2	52.95	52.50	6	12,869	0.05%
2021/01/07	2	52.60	0	0.00	52.60	2	12,778	0.02%
2021/01/06	17	53.78	26	52.45	51.40	-9	12,634	-0.07%
2021/01/05	17	54.74	40	54.56	53.40	-23	12,302	-0.19%
2021/01/04	17	52.72	4	52.70	52.70	13	11,872	0.11%
2020/12/31	18	53.51	46	53.37	53.30	-28	11,712	-0.24%
2020/12/30	18	53.62	17	53.26	52.90	1	11,421	0.01%
2020/12/29	43	54.81	12	54.08	54.60	31	11,222	0.28%
2020/12/28	144	54.21	110	54.72	55.50	34	10,862	0.31%	大買/大賣/
2020/12/25	53	52.56	54	52.29	51.80	-1	10,069	-0.01%
2020/12/24	80	51.29	55	51.93	51.50	25	9,435	0.26%
2020/12/23	5	48.23	40	48.60	48.80	-35	7,858	-0.45%
2020/12/22	28	45.39	19	45.92	44.40	9	7,373	0.12%
2020/12/21	20	44.97	31	44.67	45.10	-11	7,047	-0.16%
2020/12/18	0	0.00	21	43.26	43.45	-21	6,902	-0.30%
2020/12/17	1	42.80	1	43.00	43.25	0	6,888	0.00%
2020/12/16	10	42.63	24	42.39	42.85	-14	6,903	-0.20%
2020/12/15	22	42.20	17	42.59	41.90	5	6,927	0.07%
2020/12/14	40	42.77	10	43.23	43.15	30	7,004	0.43%
2020/12/11	5	42.22	3	42.52	42.50	2	6,994	0.03%
2020/12/10	12	44.05	13	43.31	43.30	-1	6,923	-0.01%
2020/12/09	3	44.90	0	0.00	44.70	3	6,787	0.04%
2020/12/08	3	44.97	5	44.95	45.25	-2	6,732	-0.03%
2020/12/07	4	44.86	6	45.71	44.85	-2	6,676	-0.03%
2020/12/04	4	46.15	4	46.18	46.20	0	6,565	0.00%
2020/12/03	5	45.20	3	45.63	45.20	2	6,440	0.03%
2020/12/02	2	45.10	4	45.86	45.50	-2	6,364	-0.03%
2020/12/01	5	45.00	0	0.00	44.95	5	6,252	0.08%
2020/11/30	8	46.40	4	46.53	45.85	4	6,096	0.07%
2020/11/27	2	46.40	6	46.10	46.05	-4	5,956	-0.07%
2020/11/26	23	46.54	13	47.07	46.50	10	5,867	0.17%
2020/11/25	7	45.81	7	45.73	46.00	0	5,354	0.00%
2020/11/24	26	45.56	18	45.76	44.45	8	5,108	0.16%
2020/11/20	6	45.58	10	45.52	44.45	-4	4,694	-0.09%
2020/11/19	0	0.00	4	44.73	45.20	-4	4,544	-0.09%
2020/11/18	29	45.13	25	45.04	45.00	4	4,419	0.09%
2020/11/17	13	45.17	23	44.89	44.50	-10	4,216	-0.24%
2020/11/16	21	45.18	32	45.50	44.50	-11	3,939	-0.28%
2020/11/13	10	43.01	18	42.88	42.90	-8	3,069	-0.26%
2020/11/12	9.6	42.01	16	42.41	41.90	-6.4	2,611	-0.24%
2020/11/11	0	0.00	11	39.75	40.70	-11	2,016	-0.55%
2020/11/06	2	38.75	6	38.80	38.50	-4	1,890	-0.21%
2020/11/05	2	38.70	0	0.00	38.70	2	1,910	0.10%
2020/11/03	1	38.50	1	38.70	38.50	0	1,958	0.00%
2020/11/02	4	38.49	0	0.00	38.50	4	1,988	0.20%
2020/10/30	0	0.00	11	38.75	38.30	-11	2,010	-0.55%
2020/10/28	2	38.40	0	0.00	38.35	2	2,055	0.10%
2020/10/27	0	0.00	3	38.83	38.80	-3	2,088	-0.14%
2020/10/26	0	0.00	5	38.78	38.70	-5	2,222	-0.23%
2020/10/20	2	38.50	2	38.20	38.10	0	2,295	0.00%
2020/10/16	5	36.88	0	0.00	36.85	5	2,296	0.22%
2020/10/12	3	36.47	0	0.00	36.45	3	2,386	0.13%
2020/10/08	3	37.23	0	0.00	37.05	3	2,412	0.12%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/06	2	37.40	1	37.15	37.30	1	2,466	0.04%
2020/09/30	0	0.00	60	37.61	37.60	-60	2,582	-2.32%
2020/09/29	1	37.65	1	37.65	37.50	0	2,631	0.00%
2020/09/28	0	0.00	1	37.60	37.60	-1	2,727	-0.04%
2020/09/25	1	37.40	0	0.00	37.05	1	2,826	0.04%
2020/09/24	0	0.00	4	37.70	37.75	-4	2,872	-0.14%
2020/09/23	2	37.80	0	0.00	37.75	2	2,956	0.07%
2020/09/22	6	38.08	0	0.00	38.20	6	2,992	0.20%
2020/09/21	65	38.88	12	39.10	38.70	53	3,083	1.72%
2020/09/18	5	40.46	0	0.00	39.30	5	3,137	0.16%
2020/09/17	5	40.60	7	40.75	40.60	-2	3,125	-0.06%
2020/09/15	1	39.50	0	0.00	39.40	1	3,060	0.03%
2020/09/14	0	0.00	5	38.95	39.10	-5	3,074	-0.16%
2020/09/10	7	38.98	0	0.00	38.50	7	3,264	0.21%
2020/09/09	2	38.25	118	38.57	39.00	-116	3,282	-3.53%	大賣/鉅額交易
2020/09/08	0	0.00	31	38.13	38.15	-31	3,281	-0.94%
2020/09/07	1	38.00	1	38.15	37.65	0	3,318	0.00%
2020/09/02	2	37.95	0	0.00	37.85	2	3,506	0.06%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/25	3	38.48	1	38.90	38.40	2	3,846	0.05%
2020/08/24	0	0.00	3	37.88	38.20	-3	3,868	-0.08%
2020/08/21	0	0.00	10	36.80	37.00	-10	3,954	-0.25%
2020/08/20	47	36.36	0	0.00	36.05	47	4,025	1.17%
2020/08/19	7	38.97	0	0.00	38.90	7	4,079	0.17%
2020/08/18	3	39.05	0	0.00	39.05	3	4,106	0.07%
2020/08/17	4	39.15	0	0.00	39.40	4	4,145	0.10%
2020/08/14	0	0.00	4	38.95	39.15	-4	4,210	-0.09%
2020/08/12	1	39.50	3	39.48	39.35	-2	4,324	-0.05%
2020/08/11	2	39.90	0	0.00	39.65	2	4,471	0.04%
2020/08/10	0	0.00	1	40.35	40.10	-1	4,604	-0.02%
2020/08/07	10	40.45	0	0.00	40.10	10	4,745	0.21%
2020/08/06	0	0.00	1	40.75	40.75	-1	4,823	-0.02%
2020/08/05	1	41.20	0	0.00	41.20	1	5,014	0.02%
2020/08/04	2	41.48	1	41.30	41.25	1	5,361	0.02%
2020/08/03	0	0.00	1	41.15	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	4	41.13	41.15	-4	5,644	-0.07%
2020/07/30	4	41.35	12	40.81	40.90	-8	5,952	-0.13%
2020/07/29	2	39.00	1	39.35	39.10	1	6,042	0.02%
2020/07/28	4	38.56	8	39.05	38.50	-4	6,369	-0.06%
2020/07/24	1	40.30	4	40.01	40.05	-3	6,856	-0.04%
2020/07/23	11	41.13	4	40.98	40.85	7	6,857	0.10%
2020/07/22	4	40.48	6	40.54	40.35	-2	6,847	-0.03%
2020/07/21	7	40.29	0	0.00	40.25	7	6,835	0.10%
2020/07/20	1	39.15	0	0.00	39.80	1	6,826	0.01%
2020/07/17	3	39.95	3	39.90	39.70	0	6,825	0.00%
2020/07/16	1	40.55	1	40.15	40.10	0	6,830	0.00%
2020/07/15	8	40.58	8	40.64	40.30	0	6,823	0.00%
2020/07/13	1	40.25	0	0.00	40.90	1	6,834	0.01%
2020/07/10	1	40.20	6	40.10	40.10	-5	6,865	-0.07%
2020/07/09	0	0.00	2	41.30	41.20	-2	6,897	-0.03%
2020/07/08	8	41.89	0	0.00	41.70	8	6,989	0.11%
2020/07/07	0	0.00	1	42.00	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	7	41.79	41.75	-7	6,931	-0.10%
2020/07/03	2	40.90	2	40.90	40.90	0	6,929	0.00%
2020/07/02	2	41.10	0	0.00	41.15	2	6,967	0.03%
2020/07/01	29	41.75	1	41.75	41.65	28	6,887	0.41%
2020/06/30	28	41.55	3	41.95	41.85	25	6,845	0.37%
2020/06/29	2	42.85	8	42.93	42.90	-6	6,765	-0.09%
2020/06/24	1	42.85	1	42.85	42.85	0	6,669	0.00%
2020/06/23	1	42.70	2	42.73	42.70	-1	6,670	-0.01%
2020/06/22	2	42.93	5	42.75	42.45	-3	6,647	-0.05%
2020/06/19	1	42.70	13	42.79	42.85	-12	6,669	-0.18%
2020/06/18	2	43.13	0	0.00	42.85	2	6,667	0.03%
2020/06/17	3	42.83	4	42.68	42.95	-1	6,597	-0.02%
2020/06/16	25	41.85	3	41.95	42.00	22	6,551	0.34%
2020/06/15	1	41.20	1	42.00	41.20	0	6,618	0.00%
2020/06/12	34	39.82	1	41.05	41.50	33	6,634	0.50%
2020/06/11	29	41.97	20	42.50	40.90	9	6,651	0.14%
2020/06/10	1	42.50	32	42.56	42.45	-31	6,623	-0.47%
2020/06/09	3	42.32	1	42.70	42.30	2	6,697	0.03%
2020/06/08	14	42.94	12	42.41	42.25	2	6,808	0.03%
2020/06/05	1	42.75	2	42.75	42.65	-1	6,766	-0.01%
2020/06/04	1	42.35	16	42.46	42.65	-15	6,762	-0.22%
2020/06/03	0	0.00	25	41.94	41.90	-25	6,728	-0.37%
2020/06/02	41	41.93	9	41.76	41.50	32	6,800	0.47%
2020/06/01	3	41.40	6	41.36	41.75	-3	6,870	-0.04%
2020/05/29	4	40.79	0	0.00	40.95	4	6,863	0.06%
2020/05/28	17	41.52	3	41.90	40.60	14	6,904	0.20%
2020/05/27	27	41.99	11	42.27	41.85	16	6,848	0.23%
2020/05/26	1	42.60	6	42.32	42.25	-5	6,841	-0.07%
2020/05/25	4	40.95	11	40.77	41.55	-7	6,753	-0.10%
2020/05/22	11	41.66	0	0.00	41.15	11	6,717	0.16%
2020/05/21	2	41.53	7	41.62	41.90	-5	6,697	-0.07%
2020/05/20	4	41.08	0	0.00	40.95	4	6,702	0.06%
2020/05/19	3	40.80	3	41.15	41.85	0	6,669	0.00%
2020/05/18	2	40.35	0	0.00	40.20	2	6,592	0.03%
2020/05/15	2	41.78	6	42.44	41.90	-4	6,449	-0.06%
2020/05/14	14	42.60	4	43.25	41.30	10	6,348	0.16%
2020/05/13	11	43.30	4	43.50	42.95	7	6,213	0.11%
2020/05/12	18	44.16	8	44.10	43.70	10	6,141	0.16%
2020/05/11	18	44.32	44	44.28	44.20	-26	5,978	-0.43%
2020/05/08	27	42.67	31	42.74	42.30	-4	5,640	-0.07%
2020/05/07	2	42.50	1	42.30	42.30	1	5,486	0.02%
2020/05/06	18	42.41	4	42.43	41.75	14	5,362	0.26%
2020/05/05	21	41.20	14	41.08	40.80	7	5,071	0.14%
2020/05/04	20	40.52	33	40.96	41.50	-13	4,899	-0.27%
2020/04/30	39	39.86	15	39.57	40.50	24	4,660	0.52%
2020/04/29	1	37.35	4	36.88	36.85	-3	4,394	-0.07%
2020/04/27	0	0.00	1	35.10	35.25	-1	4,465	-0.02%
2020/04/24	5	34.25	0	0.00	34.45	5	4,447	0.11%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/22	5	32.80	17	33.60	34.05	-12	4,453	-0.27%
2020/04/21	5	34.50	0	0.00	33.60	5	4,466	0.11%
2020/04/17	9	35.23	9	35.02	34.75	0	4,584	0.00%
2020/04/16	0	0.00	5	35.25	35.15	-5	4,539	-0.11%
2020/04/15	1	35.20	20	35.16	35.20	-19	4,612	-0.41%
2020/04/14	12	35.22	3	35.37	35.40	9	4,612	0.20%
2020/04/13	13	34.69	7	34.72	34.80	6	4,589	0.13%
2020/04/10	2	33.20	2	33.13	33.30	0	4,513	0.00%
2020/04/09	1	32.95	1	33.30	33.00	0	4,571	0.00%
2020/04/08	2	33.20	3	33.10	33.50	-1	4,574	-0.02%
2020/04/07	3	31.82	3	31.78	32.90	0	4,500	0.00%
2020/04/06	3	30.40	0	0.00	30.50	3	4,421	0.07%
2020/04/01	0	0.00	2	30.18	30.30	-2	4,431	-0.05%
2020/03/31	1	30.40	0	0.00	29.80	1	4,456	0.02%
2020/03/30	1	30.15	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	16	30.22	30.20	-16	4,543	-0.35%
2020/03/25	5	29.81	3	30.08	29.70	2	4,561	0.04%
2020/03/23	2	27.00	2	27.25	27.10	0	4,808	0.00%
2020/03/20	1	28.50	94	28.47	28.60	-93	5,173	-1.80%
2020/03/19	5	26.49	12	26.48	26.45	-7	5,391	-0.13%
2020/03/18	15	29.62	12	29.58	29.35	3	5,436	0.06%
2020/03/17	8	30.13	23	30.31	29.90	-15	5,549	-0.27%
2020/03/16	11	31.35	10	32.30	31.00	1	5,561	0.02%
2020/03/13	8	30.94	6	31.90	31.95	2	5,565	0.04%
2020/03/12	21	35.39	5	34.85	34.30	16	5,506	0.29%
2020/03/11	2	38.03	0	0.00	38.05	2	5,468	0.04%
2020/03/10	5	37.15	6	38.49	38.55	-1	5,761	-0.02%
2020/03/09	20	38.57	0	0.00	38.00	20	5,901	0.34%
2020/03/06	11	39.78	3	39.87	39.70	8	5,920	0.14%
2020/03/05	2	39.70	2	39.58	39.65	0	6,003	0.00%
2020/03/04	1	38.35	1	38.40	38.40	0	6,457	0.00%
2020/03/03	2	38.10	2	38.73	38.30	0	6,684	0.00%
2020/03/02	11	36.54	7	35.98	36.25	4	6,716	0.06%
2020/02/27	21	38.16	0	0.00	37.00	21	6,860	0.31%
2020/02/26	14	38.83	2	39.30	39.30	12	6,803	0.18%
2020/02/25	14	38.82	0	0.00	38.90	14	6,761	0.21%
2020/02/24	4	38.74	0	0.00	39.15	4	6,759	0.06%
2020/02/21	16	39.00	15	38.97	38.95	1	6,745	0.01%
2020/02/20	4	38.55	0	0.00	38.50	4	6,684	0.06%
2020/02/19	14	38.23	1	38.30	38.25	13	6,673	0.19%
2020/02/18	15	38.35	0	0.00	38.05	15	6,686	0.22%
2020/02/17	0	0.00	4	38.45	38.60	-4	6,701	-0.06%
2020/02/14	1	37.90	0	0.00	38.00	1	6,672	0.01%
2020/02/12	2	38.38	1	38.35	38.30	1	6,714	0.01%
2020/02/11	1	37.70	1	37.60	37.65	0	6,756	0.00%
2020/02/10	0	0.00	35	35.80	36.60	-35	6,972	-0.50%
2020/02/03	6	33.17	4	33.46	33.40	2	7,678	0.03%
2020/01/31	8	35.78	8	36.63	36.45	0	7,587	0.00%
2020/01/30	2	38.50	0	0.00	38.45	2	7,532	0.03%
2020/01/20	5	42.70	0	0.00	42.70	5	7,534	0.07%
2020/01/17	7	43.16	0	0.00	43.00	7	7,589	0.09%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/15	1	43.75	0	0.00	43.35	1	7,873	0.01%
2020/01/14	1	43.65	15	43.92	43.75	-14	8,146	-0.17%
2020/01/13	0	0.00	8	43.32	43.40	-8	8,108	-0.10%
2020/01/10	1	42.85	1	42.45	42.55	0	8,078	0.00%
2020/01/09	18	42.90	0	0.00	42.40	18	8,088	0.22%
2020/01/08	5	43.00	6	43.03	43.15	-1	8,102	-0.01%
2020/01/07	6	42.83	7	43.09	43.10	-1	8,246	-0.01%
2020/01/06	8	42.02	0	0.00	42.80	8	8,254	0.10%
2020/01/03	4	42.48	2	42.95	42.80	2	8,271	0.02%
2020/01/02	1	43.20	0	0.00	43.10	1	8,253	0.01%
2019/12/31	0	0.00	4	42.80	42.55	-4	8,331	-0.05%
2019/12/30	4	42.58	0	0.00	42.55	4	8,401	0.05%
2019/12/27	2	42.35	0	0.00	42.35	2	8,440	0.02%
2019/12/26	5	42.33	8	42.40	42.20	-3	8,527	-0.04%
2019/12/24	11	41.67	12	41.40	41.45	-1	8,942	-0.01%
2019/12/23	3	42.08	4	42.01	41.95	-1	8,962	-0.01%
2019/12/20	3	42.37	4	42.45	42.60	-1	9,107	-0.01%
2019/12/19	12	42.68	6	42.91	42.75	6	9,700	0.06%
2019/12/18	20	43.11	12	43.31	42.60	8	10,083	0.08%
2019/12/17	28	44.73	6	43.97	44.25	22	10,305	0.21%
2019/12/16	5	45.83	6	46.55	46.80	-1	10,013	-0.01%
2019/12/13	0	0.00	13	45.38	45.30	-13	9,961	-0.13%
2019/12/12	32	46.20	32	45.25	44.85	0	10,269	0.00%
2019/12/11	3	45.07	11	44.96	45.30	-8	10,281	-0.08%
2019/12/10	7	44.41	5	44.48	45.00	2	10,391	0.02%
2019/12/09	5	45.52	5	45.70	45.00	0	10,420	0.00%
2019/12/06	3	45.32	2	45.55	45.30	1	10,519	0.01%
2019/12/05	17	45.90	10	45.95	45.40	7	10,532	0.07%
2019/12/04	9	44.95	10	45.13	45.25	-1	10,426	-0.01%
2019/12/03	6	44.47	1	44.35	44.50	5	10,636	0.05%
2019/12/02	3	43.60	3	44.17	44.85	0	10,677	0.00%
2019/11/29	113	45.32	113	45.30	44.40	0	10,682	0.00%	大買/大賣/
2019/11/28	12	43.98	15	43.52	43.90	-3	10,301	-0.03%
2019/11/27	5	42.75	1	42.80	42.60	4	10,422	0.04%
2019/11/26	0	0.00	3	42.97	43.00	-3	10,526	-0.03%
2019/11/25	8.5	41.40	0	0.00	41.25	8.5	10,621	0.08%
2019/11/22	1	41.20	1	41.15	41.00	0	11,289	0.00%
2019/11/20	1	40.60	1	40.90	40.60	0	11,769	0.00%
2019/11/15	1	41.05	0	0.00	40.90	1	12,388	0.01%
2019/11/14	2	40.60	3	40.87	40.65	-1	12,744	-0.01%
2019/11/13	0	0.00	2	41.20	41.30	-2	12,941	-0.02%
2019/11/11	5	40.58	3	40.48	40.40	2	13,834	0.01%
2019/11/08	4	41.26	1	41.20	41.00	3	14,410	0.02%
2019/11/07	1	40.85	11	41.09	40.60	-10	14,552	-0.07%
2019/11/06	6	42.76	7	43.52	42.00	-1	14,468	-0.01%
2019/11/05	9	45.06	17	44.57	45.30	-8	14,132	-0.06%
2019/11/04	1	43.60	2	43.55	43.50	-1	13,749	-0.01%
2019/11/01	11	43.45	1	43.45	43.50	10	13,691	0.07%
2019/10/31	2	43.65	1	43.35	43.35	1	13,704	0.01%
2019/10/30	0	0.00	2	43.40	43.65	-2	13,699	-0.01%
2019/10/29	6	43.64	1	42.95	42.80	5	13,673	0.04%
2019/10/28	1	44.40	2	44.23	43.85	-1	13,617	-0.01%
2019/10/25	11	43.52	13	43.32	43.15	-2	13,563	-0.01%
2019/10/24	3	44.13	0	0.00	44.10	3	13,517	0.02%
2019/10/23	9	44.50	23	44.35	44.35	-14	13,520	-0.10%
2019/10/22	24	43.98	14	43.60	44.10	10	13,312	0.08%
2019/10/21	2	42.50	2	42.60	42.75	0	13,039	0.00%
2019/10/18	3	42.35	6	42.40	42.25	-3	12,991	-0.02%
2019/10/17	3	41.98	1	42.00	41.95	2	12,961	0.02%
2019/10/16	15	42.04	7	42.71	42.00	8	12,920	0.06%
2019/10/15	22	42.64	22	42.45	42.45	0	12,807	0.00%
2019/10/14	3	41.50	1	42.00	41.15	2	12,605	0.02%
2019/10/09	2	40.50	2	40.40	40.50	0	12,511	0.00%
2019/10/08	5	41.30	0	0.00	41.25	5	12,425	0.04%
2019/10/07	2	42.05	8	42.03	42.00	-6	12,362	-0.05%
2019/10/04	9	41.18	0	0.00	41.00	9	12,222	0.07%
2019/10/03	5	41.68	5	42.00	41.95	0	12,128	0.00%
2019/10/02	0	0.00	8	41.63	42.40	-8	12,070	-0.07%
2019/10/01	4	40.48	5	40.80	41.00	-1	11,963	-0.01%
2019/09/27	33	41.08	24	41.00	40.60	9	11,886	0.08%
2019/09/26	0	0.00	5	43.50	43.50	-5	11,505	-0.04%
2019/09/25	22	43.48	18	43.63	43.20	4	11,442	0.03%
2019/09/24	40	44.10	32	45.23	43.45	8	11,299	0.07%
2019/09/23	37	47.31	20	47.31	46.80	17	10,695	0.16%
2019/09/20	25	48.00	31	48.28	48.60	-6	10,293	-0.06%
2019/09/19	12	46.34	9	46.44	46.90	3	9,803	0.03%
2019/09/18	20	47.21	24	47.44	46.55	-4	9,709	-0.04%
2019/09/17	46	47.49	36.3	47.51	47.10	9.7	9,484	0.10%
2019/09/16	4	46.14	20	46.51	46.50	-16	9,039	-0.18%
2019/09/12	15	44.81	19	44.91	46.35	-4	8,913	-0.04%
2019/09/11	0	0.00	2	45.25	45.20	-2	8,751	-0.02%
2019/09/10	11	45.24	2	44.45	45.30	9	8,666	0.10%
2019/09/09	0	0.00	1	47.05	46.50	-1	8,491	-0.01%
2019/09/06	3	46.30	12	47.08	46.30	-9	8,432	-0.11%
2019/09/05	38	46.84	47	46.79	46.70	-9	8,273	-0.11%
2019/09/04	13	44.54	10	45.02	45.25	3	7,862	0.04%
2019/09/03	11	45.13	3	44.93	45.05	8	7,723	0.10%
2019/09/02	13	43.84	20	44.29	44.50	-7	7,511	-0.09%
2019/08/30	33	45.40	33	45.14	43.20	0	7,313	0.00%
2019/08/29	36	46.65	40	46.56	46.80	-4	6,927	-0.06%
2019/08/28	19	46.33	43	46.44	46.30	-24	6,709	-0.36%
2019/08/27	105	46.23	116	46.58	46.50	-11	6,414	-0.17%	大買/大賣/
2019/08/26	9	42.08	8	42.84	43.55	1	5,719	0.02%
2019/08/23	26	43.32	38	43.22	42.95	-12	5,531	-0.22%
2019/08/22	21	42.48	21	42.65	42.30	0	5,193	0.00%
2019/08/21	50	42.01	33	42.29	42.00	17	4,975	0.34%
2019/08/20	15	42.22	24	42.26	40.80	-9	4,749	-0.19%
2019/08/19	18	43.13	26	43.02	42.30	-8	4,500	-0.18%
2019/08/16	23	41.28	38	41.25	41.75	-15	4,112	-0.36%
2019/08/15	51	41.16	52	41.33	41.80	-1	3,876	-0.03%
2019/08/14	85	40.43	135	40.64	41.50	-50	3,444	-1.45%	大賣/
2019/08/13	15	38.39	41	38.99	38.20	-26	2,872	-0.91%
2019/08/12	1	38.00	39	37.56	38.10	-38	2,255	-1.68%
2019/08/08	22	34.41	22	34.64	34.65	0	2,010	0.00%
2019/08/07	7	33.86	9	33.79	33.65	-2	1,853	-0.11%
2019/08/06	3	31.32	2	31.80	32.65	1	1,774	0.06%
2019/08/05	0	0.00	17	32.10	32.00	-17	1,759	-0.97%
2019/07/31	2	33.35	0	0.00	33.35	2	1,681	0.12%
2019/07/30	0	0.00	1	32.65	32.80	-1	1,668	-0.06%
2019/07/29	1	33.65	10	33.67	33.70	-9	1,635	-0.55%
2019/07/26	0	0.00	5	33.10	33.10	-5	1,575	-0.32%
2019/07/22	0	0.00	5	31.25	31.20	-5	1,466	-0.34%
2019/07/19	6	31.13	0	0.00	31.15	6	1,504	0.40%
2019/07/17	0	0.00	1	31.10	31.00	-1	1,504	-0.07%
2019/07/15	0	0.00	2	31.20	31.10	-2	1,577	-0.13%
2019/07/11	5	30.95	0	0.00	30.85	5	1,647	0.30%
2019/07/08	0	0.00	1	31.00	30.90	-1	1,820	-0.05%
2019/07/05	4	31.53	0	0.00	31.30	4	1,842	0.22%
2019/07/03	2	31.25	2	30.90	30.90	0	1,975	0.00%
2019/07/02	4	31.36	2	31.45	31.50	2	2,063	0.10%
2019/07/01	31	30.85	2	30.95	31.45	29	2,088	1.39%
2019/06/28	3	32.60	30	32.10	32.10	-27	2,361	-1.14%
2019/06/27	0	0.00	5	32.60	32.60	-5	2,417	-0.21%
2019/06/24	0	0.00	20	32.30	32.30	-20	2,576	-0.78%
2019/06/20	1	32.65	23	32.51	32.70	-22	2,619	-0.84%
2019/06/19	22	31.99	5	32.65	32.00	17	2,584	0.66%
2019/06/18	0	0.00	34	31.69	31.70	-34	2,568	-1.32%
2019/06/17	0	0.00	10	31.10	31.05	-10	2,561	-0.39%
2019/06/14	5	31.10	6	31.45	31.35	-1	2,623	-0.04%
2019/06/13	9	30.31	8	30.56	31.00	1	2,623	0.04%
2019/06/11	0	0.00	5	29.15	29.20	-5	2,613	-0.19%
2019/05/31	1	29.15	0	0.00	29.00	1	2,734	0.04%
2019/05/27	5	28.00	0	0.00	28.15	5	3,286	0.15%
2019/05/20	1	28.80	0	0.00	28.50	1	3,451	0.03%
2019/05/17	2	29.50	0	0.00	28.85	2	3,485	0.06%
2019/05/15	1	30.25	0	0.00	30.05	1	3,645	0.03%
2019/05/14	0	0.00	1	28.45	29.50	-1	3,661	-0.03%
2019/05/13	0	0.00	1	28.95	28.70	-1	3,712	-0.03%
2019/05/09	2	30.50	10	31.35	30.35	-8	3,760	-0.21%
2019/05/07	30	31.85	0	0.00	31.85	30	3,774	0.79%
2019/05/06	4	31.81	0	0.00	31.70	4	3,817	0.10%
2019/05/03	2.5	32.98	0	0.00	32.90	2.5	3,807	0.07%
2019/05/02	3	33.25	0	0.00	33.00	3	3,818	0.08%
2019/04/30	0	0.00	2	32.60	32.80	-2	3,854	-0.05%
2019/04/29	0	0.00	4	33.30	33.00	-4	3,914	-0.10%
2019/04/26	20	34.00	0	0.00	34.00	20	3,924	0.51%
2019/04/25	8	34.74	0	0.00	34.60	8	3,952	0.20%
2019/04/24	0	0.00	1	34.65	34.65	-1	4,013	-0.02%
2019/04/23	8	34.41	0	0.00	34.40	8	4,004	0.20%
2019/04/22	8	34.80	0	0.00	34.55	8	4,007	0.20%
2019/04/19	10	34.47	7	34.72	34.90	3	4,037	0.07%
2019/04/18	5	34.75	8	34.44	33.85	-3	4,000	-0.07%
2019/04/17	10	34.73	8	34.42	34.50	2	3,983	0.05%
2019/04/16	15	34.56	9	34.64	34.90	6	4,021	0.15%
2019/04/15	8	33.54	10	33.93	33.75	-2	3,935	-0.05%
2019/04/12	25	33.06	0	0.00	32.80	25	3,916	0.64%
2019/04/11	12	33.87	0	0.00	33.15	12	3,913	0.31%
2019/04/10	24	33.87	2	33.88	33.85	22	3,898	0.56%
2019/04/09	21	34.88	22	34.50	34.35	-1	3,879	-0.03%
2019/04/08	13	33.94	12	33.78	34.00	1	3,761	0.03%
2019/04/03	4	34.61	0	0.00	34.60	4	3,670	0.11%
2019/04/02	42	34.92	30	35.03	34.55	12	3,618	0.33%
2019/04/01	12	33.31	5	33.34	33.40	7	3,357	0.21%
2019/03/29	14	32.59	0	0.00	33.30	14	3,274	0.43%
2019/03/27	0	0.00	12	32.86	32.70	-12	3,173	-0.38%
2019/03/25	4	31.75	1	32.00	31.95	3	3,122	0.10%
2019/03/20	12	31.81	2	31.90	31.85	10	3,073	0.33%
2019/03/19	0	0.00	12	32.74	32.20	-12	3,165	-0.38%
2019/03/18	0	0.00	2	32.28	32.50	-2	3,114	-0.06%
2019/03/15	2	31.90	5	32.00	31.75	-3	3,052	-0.10%
2019/03/07	1	31.35	0	0.00	31.30	1	3,361	0.03%
2019/03/05	12	31.83	0	0.00	31.65	12	3,417	0.35%
2019/03/04	1	32.15	5	32.10	32.00	-4	3,417	-0.12%
2019/02/27	0	0.00	2	32.03	32.50	-2	3,436	-0.06%
2019/02/26	6	32.92	18	32.87	32.55	-12	3,339	-0.36%
2019/02/25	1	30.85	1	31.20	31.20	0	2,972	0.00%
2019/02/22	10	30.35	17	30.41	30.30	-7	2,923	-0.24%
2019/02/20	6	31.32	10	31.20	30.75	-4	2,971	-0.13%
2019/02/19	7	30.77	0	0.00	30.60	7	2,943	0.24%
2019/02/18	3	31.43	7	30.80	30.70	-4	2,941	-0.14%
2019/02/15	10	31.35	14	30.85	31.00	-4	2,918	-0.14%
2019/02/14	13	30.77	18	30.88	31.20	-5	2,878	-0.17%
2019/02/12	12	30.66	1	30.30	30.60	11	2,821	0.39%
2019/02/11	6	31.02	13	30.77	30.70	-7	2,757	-0.25%
2019/01/30	10	29.90	2	29.95	29.95	8	2,692	0.30%
2019/01/29	0	0.00	2	29.90	29.80	-2	2,682	-0.07%
2019/01/28	2	30.25	11	30.20	30.15	-9	2,676	-0.34%
2019/01/25	2	29.90	1	30.05	30.05	1	2,701	0.04%
2019/01/24	0	0.00	2	29.55	29.30	-2	2,658	-0.08%
2019/01/22	10	29.65	0	0.00	30.00	10	2,639	0.38%
2019/01/21	0	0.00	1	30.20	30.05	-1	2,591	-0.04%
2019/01/18	2	29.80	3	29.30	29.30	-1	2,512	-0.04%
2019/01/17	2	29.45	9	29.14	29.15	-7	2,491	-0.28%
2019/01/16	2	29.45	3	28.65	29.55	-1	2,448	-0.04%
2019/01/15	8	28.22	0	0.00	28.15	8	2,341	0.34%
2019/01/11	0	0.00	10	28.25	28.30	-10	2,327	-0.43%
2019/01/09	3	27.70	0	0.00	27.85	3	2,264	0.13%
2019/01/08	0	27.85	0	0.00	27.90	0	2,242	0.00%
2019/01/04	0	0.00	1	26.35	26.40	-1	2,170	-0.05%
2019/01/02	4	27.80	4	28.00	27.55	0	2,192	0.00%
2018/12/27	10	28.70	0	0.00	28.25	10	2,211	0.45%
2018/12/26	0	0.00	10	29.45	28.25	-10	2,194	-0.46%
2018/12/24	0	0.00	2	29.75	29.85	-2	2,183	-0.09%
2018/12/22	0	0.00	2	28.85	29.20	-2	2,119	-0.09%
2018/12/20	20	28.80	7	28.90	28.30	13	2,195	0.59%
2018/12/19	0	0.00	1	28.65	29.30	-1	2,155	-0.05%
2018/12/14	0	0.00	7	29.00	29.15	-7	2,147	-0.33%
2018/12/12	11	29.82	0	0.00	30.00	11	2,202	0.50%
2018/12/11	0	0.00	1	28.05	28.90	-1	2,113	-0.05%
2018/12/10	0	27.55	10	27.95	27.70	-10	2,176	-0.46%
2018/12/06	0	29.10	3	29.45	29.10	-3	2,101	-0.14%
2018/12/05	3	30.80	0	0.00	30.70	3	2,055	0.15%
2018/12/04	17	30.50	11	31.38	31.95	6	2,034	0.29%
2018/12/03	0	0.00	5	31.20	30.90	-5	1,987	-0.25%
2018/11/29	10	30.10	3	30.07	29.60	7	1,891	0.37%
2018/11/28	1	28.90	11	29.02	29.40	-10	1,809	-0.55%
2018/11/23	0	0.00	0.1	27.50	27.30	-0.1	1,706	-0.01%
2018/11/22	20	28.10	0	0.00	28.00	20	1,724	1.16%
2018/11/19	1	28.80	5	28.92	29.00	-4	1,710	-0.23%
2018/11/16	0	0.00	1	27.75	27.85	-1	1,652	-0.06%
2018/11/14	5	27.96	1	27.70	27.70	4	1,647	0.24%
2018/11/12	3	28.50	3	27.82	28.35	0	1,689	0.00%
2018/11/02	1	27.75	0	0.00	27.15	1	1,795	0.06%
2018/11/01	0	0.00	3	25.90	26.00	-3	1,743	-0.17%
2018/10/29	0	0.00	3	24.00	23.95	-3	1,746	-0.17%
2018/10/26	1	24.00	0	0.00	24.00	1	1,786	0.06%
2018/10/25	0	0.00	20	24.40	24.05	-20	1,820	-1.10%
2018/10/22	0	0.00	1	25.65	25.90	-1	1,847	-0.05%
2018/10/19	1	25.15	0	0.00	25.45	1	1,863	0.05%
2018/10/17	0	0.00	1	26.85	26.20	-1	1,908	-0.05%
2018/10/15	1	25.75	0	0.00	25.60	1	1,914	0.05%
2018/10/12	1	25.85	3	25.17	25.60	-2	1,912	-0.10%
2018/10/11	0	0.00	5	25.77	25.75	-5	1,897	-0.26%
2018/10/09	0	0.00	5	28.65	28.60	-5	1,890	-0.26%
2018/10/08	1	29.00	4	28.85	29.10	-3	1,885	-0.16%
2018/10/05	2	29.60	0.2	29.35	29.30	1.8	1,896	0.10%
2018/10/01	2	32.50	0	0.00	32.45	2	1,906	0.10%
2018/09/28	2	31.80	5	31.92	31.90	-3	1,948	-0.15%
2018/09/27	7	32.02	1	32.05	31.85	6	1,955	0.31%
2018/09/25	1	31.50	0	0.00	31.55	1	1,945	0.05%
2018/09/19	12	32.84	13	33.08	32.60	-1	2,034	-0.05%
2018/09/14	2	30.30	2	31.00	32.80	0	2,040	0.00%
2018/09/12	0	0.00	1	29.35	29.35	-1	1,973	-0.05%
2018/09/05	0	0.00	3	33.00	32.70	-3	2,066	-0.15%
2018/09/03	2	32.00	0	0.00	32.00	2	2,299	0.09%
2018/08/31	3	32.95	0	0.00	32.80	3	2,317	0.13%
2018/08/29	7	33.53	5	33.74	33.15	2	2,396	0.08%
2018/08/22	6	31.85	0	0.00	31.80	6	2,538	0.24%
2018/08/21	1	31.60	1	31.35	31.60	0	2,546	0.00%
2018/08/20	3	32.52	3	31.70	31.80	0	2,565	0.00%
2018/08/17	1	33.45	10	33.01	33.40	-9	2,584	-0.35%
2018/08/16	0	0.00	1	32.05	32.60	-1	2,627	-0.04%
2018/08/15	1	33.05	12	32.96	32.80	-11	2,621	-0.42%
2018/08/14	22	33.47	0	0.00	33.50	22	2,631	0.84%
2018/08/10	10	35.80	4	37.20	35.80	6	2,563	0.23%
2018/08/09	0	0.00	12	37.43	37.45	-12	2,554	-0.47%
2018/08/08	0	0.00	20	38.00	37.70	-20	2,558	-0.78%
2018/08/07	15	37.87	6	38.02	37.85	9	2,579	0.35%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/03	10	38.18	0	0.00	38.20	10	2,602	0.38%
2018/08/02	38	39.17	6	39.08	38.50	32	2,624	1.22%
2018/07/31	2	38.20	0	0.00	38.65	2	2,586	0.08%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/26	0	0.00	1	38.20	38.05	-1	2,625	-0.04%
2018/07/24	3	37.85	1	37.95	38.00	2	2,620	0.08%
2018/07/11	0	0.00	3	37.45	37.35	-3	2,875	-0.10%
2018/07/10	0	0.00	1	37.90	37.75	-1	2,944	-0.03%
2018/07/06	4	37.81	1	37.55	38.00	3	3,328	0.09%
2018/07/03	1	38.30	1	38.15	37.60	0	3,303	0.00%
2018/07/02	2	37.35	1	37.40	37.25	1	3,281	0.03%
2018/06/29	24	37.61	1	37.60	37.60	23	3,293	0.70%
2018/06/28	0	0.00	2	40.20	40.00	-2	3,311	-0.06%
2018/06/27	1	40.60	20	40.70	40.35	-19	3,296	-0.58%
2018/06/26	0	0.00	15	40.20	40.20	-15	3,309	-0.45%
2018/06/25	1	42.00	3	42.40	41.25	-2	3,337	-0.06%
2018/06/22	0	0.00	3	41.00	41.05	-3	3,324	-0.09%
2018/06/20	0	0.00	1	40.95	40.85	-1	3,344	-0.03%
2018/06/15	18	41.96	0	0.00	42.25	18	3,341	0.54%
2018/06/13	7	41.48	10	41.60	41.45	-3	3,282	-0.09%
2018/06/12	25	42.35	8	42.99	42.20	17	3,249	0.52%
2018/06/11	7	40.84	0	0.00	41.50	7	3,079	0.23%
2018/06/08	2	40.70	0	0.00	40.60	2	3,144	0.06%
2018/06/07	0	0.00	7	41.22	40.65	-7	3,184	-0.22%
2018/06/05	0	0.00	2	40.60	40.05	-2	3,324	-0.06%
2018/06/04	1	40.45	0	0.00	40.30	1	3,317	0.03%
2018/06/01	0	0.00	2	39.90	39.85	-2	3,321	-0.06%
2018/05/29	0	0.00	4	39.25	39.10	-4	3,360	-0.12%
2018/05/28	1	39.10	25	39.30	39.10	-24	3,434	-0.70%
2018/05/25	11	39.40	2	39.50	39.20	9	3,448	0.26%
2018/05/24	2	39.63	1	39.80	39.55	1	3,460	0.03%
2018/05/22	2	39.05	0	0.00	39.00	2	3,449	0.06%
2018/05/18	5	38.80	0	0.00	38.75	5	3,462	0.14%
2018/05/17	2	39.38	7	39.60	39.25	-5	3,513	-0.14%
2018/05/14	0	0.00	4	38.38	38.40	-4	3,649	-0.11%
2018/05/11	1	38.65	3	38.85	38.50	-2	3,703	-0.05%
2018/05/10	0	0.00	2	39.35	39.05	-2	3,711	-0.05%
2018/05/09	3	38.00	0	0.00	38.40	3	3,736	0.08%
2018/05/08	1	38.05	0	0.00	37.85	1	3,789	0.03%
2018/05/07	3	38.35	0	0.00	37.95	3	3,852	0.08%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/05/02	2	39.00	6	39.22	38.85	-4	4,171	-0.10%
2018/04/27	3	39.20	4	39.24	39.10	-1	4,217	-0.02%
2018/04/26	2	40.20	1	40.00	39.00	1	4,253	0.02%
2018/04/25	3	39.13	0	0.00	39.90	3	4,308	0.07%
2018/04/24	2	39.73	1	39.80	39.55	1	4,371	0.02%
2018/04/23	5	41.88	0	0.00	41.25	5	4,359	0.11%
2018/04/20	4	43.10	0	0.00	43.10	4	4,368	0.09%
2018/04/19	1	43.00	11	43.37	43.10	-10	4,430	-0.23%
2018/04/18	0	0.00	3	43.18	42.85	-3	4,569	-0.07%
2018/04/17	2	42.90	1	43.65	42.65	1	4,625	0.02%
2018/04/16	6	43.48	0	0.00	43.40	6	4,656	0.13%
2018/04/13	11	43.85	35	44.27	43.95	-24	4,860	-0.49%
2018/04/12	14	42.05	3	42.17	42.30	11	5,110	0.22%
2018/04/10	10	41.70	0	0.00	41.00	10	5,359	0.19%
2018/04/09	4	41.54	23	41.61	41.30	-19	5,461	-0.35%
2018/04/03	0	0.00	47	42.70	42.50	-47	5,469	-0.86%
2018/04/02	3	43.18	4	43.39	43.15	-1	5,508	-0.02%
2018/03/31	56	43.63	2	43.78	43.35	54	5,627	0.96%
2018/03/30	3	43.30	1	43.20	43.15	2	5,713	0.04%
2018/03/29	0	0.00	1	43.20	43.05	-1	5,768	-0.02%
2018/03/28	11	43.03	7	43.05	43.05	4	5,779	0.07%
2018/03/27	0	0.00	1	42.75	42.60	-1	5,873	-0.02%
2018/03/26	1	41.10	1	41.45	41.75	0	5,918	0.00%
2018/03/23	4	41.30	0	0.00	41.20	4	5,934	0.07%
2018/03/21	0	0.00	8	42.87	42.55	-8	6,059	-0.13%
2018/03/20	1	42.10	30	42.17	42.15	-29	6,083	-0.48%
2018/03/19	2	42.50	0	0.00	42.45	2	6,177	0.03%
2018/03/16	14	42.83	0	0.00	42.45	14	6,222	0.22%
2018/03/15	0	0.00	0.8	42.95	42.95	-0.8	6,249	-0.01%
2018/03/14	30	43.33	0	0.00	43.25	30	6,329	0.47%
2018/03/13	1	42.90	4	43.25	43.55	-3	6,380	-0.05%
2018/03/12	15	43.52	7	43.59	43.25	8	6,518	0.12%
2018/03/09	5	43.32	10	43.17	43.20	-5	6,528	-0.08%
2018/03/08	1	42.55	7	42.77	42.50	-6	6,468	-0.09%
2018/03/07	3	42.45	4	42.46	42.45	-1	6,481	-0.02%
2018/03/06	2	42.30	5	42.45	42.20	-3	6,567	-0.05%
2018/03/05	8	43.12	12	43.08	42.35	-4	6,667	-0.06%
2018/03/02	11	43.34	0	0.00	43.20	11	6,704	0.16%
2018/03/01	5	43.20	4	42.81	43.30	1	6,668	0.01%
2018/02/27	0	0.00	10	42.80	42.40	-10	6,750	-0.15%
2018/02/26	2	42.10	10	42.10	42.35	-8	6,778	-0.12%
2018/02/23	14	41.80	2	41.85	41.60	12	6,778	0.18%
2018/02/22	0	0.00	9	41.22	41.45	-9	6,832	-0.13%
2018/02/21	0	0.00	2	40.80	40.80	-2	6,834	-0.03%
2018/02/12	27	39.41	0	0.00	39.30	27	6,862	0.39%
2018/02/09	3	39.18	0	0.00	39.45	3	6,936	0.04%
2018/02/08	9	39.85	0	0.00	39.80	9	6,955	0.13%
2018/02/06	0	0.00	9	39.88	40.50	-9	7,439	-0.12%
2018/02/05	0	0.00	1.2	42.67	43.70	-1.2	7,371	-0.02%
2018/02/02	6	43.39	1	43.60	43.25	5	7,397	0.07%
2018/02/01	5	44.10	2	44.13	43.60	3	7,484	0.04%
2018/01/31	15	44.00	0	0.00	44.05	15	7,600	0.20%
2018/01/29	4	44.48	10	44.20	43.60	-6	7,968	-0.08%
2018/01/26	7	43.30	18	43.66	43.10	-11	7,980	-0.14%
2018/01/25	6	43.25	2	43.23	43.05	4	8,232	0.05%
2018/01/24	3	41.90	0	0.00	41.85	3	8,277	0.04%
2018/01/23	0	0.00	1	42.30	42.15	-1	8,480	-0.01%
2018/01/19	5	41.90	1	41.95	41.70	4	9,081	0.04%
2018/01/18	4	42.91	6	43.23	42.50	-2	9,067	-0.02%
2018/01/17	0	0.00	10	42.73	42.45	-10	9,108	-0.11%
2018/01/16	6	43.45	1	43.65	43.10	5	9,125	0.05%
2018/01/15	5	44.42	1	44.00	44.00	4	9,125	0.04%
2018/01/12	5	44.58	1	44.45	44.60	4	9,108	0.04%
2018/01/11	3	43.60	8	44.13	43.35	-5	9,218	-0.05%
2018/01/10	0	0.00	3	43.88	43.65	-3	9,373	-0.03%
2018/01/09	9	44.51	13	44.31	44.05	-4	9,536	-0.04%
2018/01/08	29	44.91	30	45.10	44.90	-1	9,404	-0.01%
2018/01/05	2	42.88	39	42.86	42.80	-37	8,875	-0.42%
2018/01/04	2	41.45	1	41.65	41.40	1	8,731	0.01%
2018/01/03	8	42.08	7	42.09	41.75	1	8,915	0.01%
2018/01/02	2	40.65	0	0.00	41.10	2	9,051	0.02%