金居 (8358)-元大-仁愛券商分點個股進出

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
68.1
漲跌
▼1.1
漲幅
-1.59%
成交量
2,404張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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
2024/06/05	1	69.10	0	0.00	68.10	1	7,427	0.01%
2024/06/04	6	70.12	4	70.10	69.20	2	7,444	0.03%
2024/06/03	5	68.22	4.3	68.87	69.30	0.7	7,366	0.01%
2024/05/31	2	67.30	7	67.16	67.50	-5	7,324	-0.07%
2024/05/30	5.1	68.15	0	0.00	67.40	5.1	7,298	0.07%
2024/05/29	3	70.07	16	69.89	69.40	-13	7,228	-0.18%
2024/05/28	15.4	69.68	9	70.74	70.60	6.4	7,183	0.09%
2024/05/27	74	71.84	79.3	70.51	70.40	-5.3	7,097	-0.07%
2024/05/24	70	70.40	75	70.06	70.20	-5	6,999	-0.07%
2024/05/23	3	69.10	1.1	68.59	69.00	1.9	6,910	0.03%
2024/05/22	1	70.70	2.1	71.10	70.70	-1.1	6,758	-0.02%
2024/05/21	77.4	72.98	73.1	72.75	71.60	4.3	6,625	0.06%
2024/05/20	88	71.43	79	71.90	71.50	9	6,136	0.15%
2024/05/17	14	68.77	1	69.20	69.20	13	5,822	0.22%
2024/05/16	136.2	71.53	90	72.02	70.20	46.2	5,751	0.80%	大買/
2024/05/15	74	65.88	94	66.78	69.00	-20	5,358	-0.37%
2024/05/14	3	64.93	5	64.96	64.80	-2	5,009	-0.04%
2024/05/13	6	65.43	1	64.50	63.90	5	4,976	0.10%
2024/05/10	1	63.20	5	64.12	65.30	-4	4,921	-0.08%
2024/05/09	0	0.00	1	63.90	63.40	-1	4,866	-0.02%
2024/05/08	2	63.60	2	63.80	63.40	0	4,859	0.00%
2024/05/07	3	63.20	3	63.87	64.20	0	4,855	0.00%
2024/05/06	4	64.65	1	64.70	64.00	3	4,826	0.06%
2024/05/03	62	68.23	62	65.20	65.40	0	4,789	0.00%
2024/05/02	0	0.00	6	65.37	65.80	-6	4,674	-0.13%
2024/04/30	4	66.40	0	65.60	65.30	4	4,648	0.09%
2024/04/29	6	65.80	7	65.50	65.90	-1	4,610	-0.02%
2024/04/26	5	64.84	10	64.94	64.60	-5	4,595	-0.11%
2024/04/24	8	62.30	10	61.69	63.00	-2	4,488	-0.04%
2024/04/23	3	60.13	0	0.00	60.00	3	4,476	0.07%
2024/04/22	2	60.30	1	59.90	59.90	1	4,457	0.02%
2024/04/19	6	62.72	0	0.00	62.30	6	4,411	0.14%
2024/04/18	1	63.90	1	63.50	64.10	0	4,358	0.00%
2024/04/17	0	64.20	2	64.85	64.40	-2	4,311	-0.05%
2024/04/16	13	63.40	0.1	63.50	62.50	12.9	4,254	0.30%
2024/04/15	6	67.15	3	66.20	65.30	3	4,169	0.07%
2024/04/12	13.1	68.58	30	69.37	67.20	-16.9	3,954	-0.43%
2024/04/11	4	67.75	52	67.74	67.20	-48	3,653	-1.31%
2024/04/10	2	66.80	1	66.00	66.00	1	3,458	0.03%
2024/04/09	106	68.26	88	68.47	66.80	18	3,309	0.54%	大買/
2024/04/08	2	65.35	49.1	65.64	65.50	-47.1	2,837	-1.66%
2024/04/03	25.1	64.15	2	64.95	64.20	23.1	2,583	0.89%
2024/04/02	35	64.52	48	64.00	64.20	-13	2,408	-0.54%
2024/04/01	42	62.55	6	61.88	62.70	36	1,963	1.83%
2024/03/29	0	0.00	2	59.60	59.50	-2	1,748	-0.11%
2024/03/28	10	58.80	0	0.00	58.30	10	1,710	0.58%
2024/03/27	0	0.00	1	57.30	57.50	-1	1,697	-0.06%
2024/03/26	0	57.40	0	0.00	57.50	0	1,692	0.00%
2024/03/25	1	58.60	0	59.90	58.60	1	1,715	0.06%
2024/03/22	0	0.00	4	59.50	59.40	-4	1,714	-0.23%
2024/03/20	0	0.00	1	59.30	59.30	-1	1,740	-0.06%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	0.00	1	57.90	58.10	-1	1,690	-0.06%
2024/03/15	1	57.30	0	0.00	57.20	1	1,700	0.06%
2024/03/08	5	57.02	2	56.60	56.60	3	1,805	0.17%
2024/03/07	3	58.47	1	58.30	58.30	2	1,794	0.11%
2024/03/01	2	59.10	0	0.00	59.10	2	1,951	0.10%
2024/02/29	2	59.40	0	0.00	59.20	2	1,970	0.10%
2024/02/26	1	60.10	0	0.00	60.10	1	2,185	0.05%
2024/02/23	0	60.70	0	0.00	59.90	0	2,196	0.00%
2024/02/22	7	61.13	0	0.00	60.70	7	2,216	0.32%
2024/02/21	10	61.50	0	0.00	61.50	10	2,242	0.45%
2024/02/20	11	62.30	0	0.00	61.60	11	2,275	0.48%
2024/02/19	17	63.00	4.1	63.48	62.50	13	2,263	0.57%
2024/02/16	2	59.35	11.6	62.67	63.50	-9.6	2,226	-0.43%
2024/02/15	11.3	58.97	0	0.00	58.90	11.3	2,041	0.55%
2024/02/05	12	59.56	0	0.00	59.70	12	2,092	0.57%
2024/02/02	7	59.53	6	59.63	59.20	1	2,110	0.05%
2024/02/01	2	59.00	0	0.00	59.00	2	2,128	0.09%
2024/01/30	2	59.80	0	0.00	59.50	2	2,185	0.09%
2024/01/26	1	59.60	0	0.00	59.60	1	2,250	0.04%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,316	-0.04%
2024/01/23	2	60.55	0	60.50	60.40	2	2,426	0.08%
2024/01/19	0	0.00	5	59.70	59.80	-5	2,550	-0.20%
2024/01/18	4	58.10	0	0.00	58.30	4	2,721	0.15%
2024/01/17	0.2	58.70	0	0.00	58.10	0.2	2,785	0.01%
2024/01/16	0	0.00	0.2	59.00	59.10	-0.2	2,788	-0.01%
2024/01/15	0	0.00	2	59.50	59.10	-2	2,850	-0.07%
2024/01/12	10	59.00	0	0.00	59.10	10	2,944	0.34%
2024/01/11	0	0.00	1	57.90	58.70	-1	2,978	-0.03%
2024/01/09	1	58.20	0	0.00	57.70	1	3,155	0.03%
2024/01/08	1.2	58.35	0	0.00	58.40	1.2	3,212	0.04%
2024/01/05	1	58.80	1	58.90	58.90	0	3,296	0.00%
2024/01/04	3	59.13	3	59.43	58.80	0	3,465	0.00%
2024/01/03	2	59.30	1	59.50	59.30	1	3,758	0.03%
2024/01/02	1	60.20	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	0.00	1	60.60	60.60	-1	3,957	-0.03%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/27	1	60.50	0	0.00	60.50	1	4,594	0.02%
2023/12/26	1	60.50	0	60.30	60.20	1	4,851	0.02%
2023/12/25	0.3	60.60	0	0.00	60.10	0.3	4,875	0.01%
2023/12/20	2	60.30	2	61.00	60.70	0	4,988	0.00%
2023/12/19	1	60.00	2	60.20	59.80	-1	4,993	-0.02%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	61.80	1	62.00	61.30	0	5,077	0.00%
2023/12/14	3	61.90	1	61.70	61.50	2	5,173	0.04%
2023/12/13	0	0.00	2	61.75	61.80	-2	5,302	-0.04%
2023/12/12	1	61.60	1	62.10	61.20	0	5,404	0.00%
2023/12/11	4	61.28	7	61.83	61.90	-3	5,553	-0.05%
2023/12/08	4	61.83	0	0.00	61.80	4	5,619	0.07%
2023/12/07	3	61.93	0	0.00	61.60	3	5,764	0.05%
2023/12/06	0	0.00	8	61.75	62.50	-8	5,971	-0.13%
2023/12/05	0	61.30	0	0.00	61.00	0	6,066	0.00%
2023/12/04	8	62.28	1	61.80	61.80	7	6,247	0.11%
2023/12/01	2	61.95	2	62.50	62.60	0	6,619	0.00%
2023/11/30	1.3	62.02	0	0.00	62.20	1.3	7,389	0.02%
2023/11/29	2.2	61.64	3	61.87	61.50	-0.8	7,551	-0.01%
2023/11/28	5	60.88	1.1	61.12	61.40	3.9	7,723	0.05%
2023/11/27	0.1	60.80	0	0.00	60.00	0.1	8,329	0.00%
2023/11/24	2	60.85	2	61.00	60.80	0	8,809	0.00%
2023/11/23	4.1	62.04	4	62.43	61.50	0.1	8,993	0.00%
2023/11/21	1	60.50	0	60.50	60.40	1	8,887	0.01%
2023/11/20	0	0.00	3	59.90	60.80	-3	8,988	-0.03%
2023/11/17	5	58.98	3	59.10	59.10	2	9,095	0.02%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/15	1	60.00	0	0.00	59.30	1	9,508	0.01%
2023/11/14	0	0.00	2	59.25	59.90	-2	9,725	-0.02%
2023/11/13	2	59.50	3	59.50	59.20	-1	10,039	-0.01%
2023/11/10	6	60.78	5	60.54	60.50	1	10,560	0.01%
2023/11/09	1	60.50	1	60.60	60.60	0	10,718	0.00%
2023/11/06	1	61.50	11	61.73	62.10	-10	10,844	-0.09%
2023/11/03	4	60.55	3	61.10	60.50	1	10,857	0.01%
2023/11/02	3	60.50	1	60.40	60.40	2	10,931	0.02%
2023/11/01	0	0.00	7	58.94	59.00	-7	10,977	-0.06%
2023/10/31	12.1	59.49	9	60.58	58.40	3.1	11,027	0.03%
2023/10/30	9	60.97	15	61.14	60.90	-6	11,180	-0.05%
2023/10/27	39	60.87	17	61.32	60.20	22	11,313	0.19%
2023/10/26	13	62.11	2.1	61.94	61.10	10.9	11,743	0.09%
2023/10/25	1	65.20	1	64.80	65.00	0	12,206	0.00%
2023/10/24	5	63.14	10.1	63.41	64.20	-5.1	12,992	-0.04%
2023/10/23	6	63.13	11	64.09	63.00	-5	13,942	-0.04%
2023/10/20	10	62.18	6	62.12	63.00	4	14,815	0.03%
2023/10/19	5	63.62	4	63.70	63.90	1	14,773	0.01%
2023/10/18	7	64.83	3	64.97	64.00	4	14,777	0.03%
2023/10/17	1	67.50	7	68.34	67.20	-6	14,792	-0.04%
2023/10/16	1	67.00	1	67.40	67.10	0	14,788	0.00%
2023/10/13	2	68.55	0	0.00	68.10	2	14,860	0.01%
2023/10/12	2	67.95	2	68.65	68.70	0	14,865	0.00%
2023/10/11	3	70.03	4	70.43	67.20	-1	14,932	-0.01%
2023/10/05	6	68.12	3	68.03	68.10	3	14,942	0.02%
2023/10/04	3	67.87	0	0.00	68.40	3	14,858	0.02%
2023/10/03	7.3	68.36	13	68.45	68.40	-5.7	14,680	-0.04%
2023/10/02	2	66.30	18	64.49	66.90	-16	14,427	-0.11%
2023/09/28	8	61.86	0	0.00	61.80	8	14,264	0.06%
2023/09/27	0	61.60	1	61.20	62.00	-1	14,340	-0.01%
2023/09/26	2	61.60	0	0.00	61.60	2	14,382	0.01%
2023/09/25	0	0.00	1	63.10	63.10	-1	14,459	-0.01%
2023/09/22	1	62.80	0	0.00	63.20	1	14,466	0.01%
2023/09/21	1	62.30	1	61.20	62.50	0	14,478	0.00%
2023/09/20	12	61.97	23	62.62	61.70	-11	14,478	-0.08%
2023/09/19	3	63.00	14	62.77	62.40	-11	14,567	-0.08%
2023/09/18	6	64.37	3	64.37	64.00	3	14,654	0.02%
2023/09/15	73	67.34	66	66.90	66.60	7	15,118	0.05%
2023/09/14	63	65.82	64	66.65	66.80	-1	15,209	-0.01%
2023/09/13	2	64.80	5.1	65.33	65.00	-3.1	15,083	-0.02%
2023/09/12	13.1	64.80	8	65.09	65.20	5.1	15,044	0.03%
2023/09/11	11	65.91	9	65.89	65.00	2	14,948	0.01%
2023/09/08	3	68.30	9	68.24	68.40	-6	14,761	-0.04%
2023/09/07	20	69.07	19	69.29	69.00	1	14,747	0.01%
2023/09/06	23	70.69	16	70.61	69.80	7	14,736	0.05%
2023/09/05	112	70.22	128	70.99	70.60	-16	14,622	-0.11%	大買/大賣/
2023/09/04	55	67.91	73.2	68.41	68.10	-18.2	13,907	-0.13%
2023/09/01	49	67.68	44	67.85	66.30	5	13,906	0.04%
2023/08/31	87	68.84	344.1	69.89	68.80	-257.1	14,025	-1.83%	大賣/鉅額交易
2023/08/30	16	68.30	19	68.24	68.30	-3	13,475	-0.02%
2023/08/29	10	63.35	4	65.33	66.40	6	13,009	0.05%
2023/08/28	2	62.80	1	63.50	63.40	1	12,798	0.01%
2023/08/25	2	63.90	2	64.30	64.30	0	12,830	0.00%
2023/08/24	14	64.24	3	65.50	64.50	11	12,777	0.09%
2023/08/23	4.2	64.89	4	65.60	64.60	0.2	12,668	0.00%
2023/08/22	11	65.89	8	65.05	64.50	3	12,588	0.02%
2023/08/21	1	63.50	2	66.05	65.80	-1	12,422	-0.01%
2023/08/18	8	64.45	2	65.05	64.20	6	12,213	0.05%
2023/08/17	4	64.15	5	64.48	65.60	-1	12,012	-0.01%
2023/08/16	11	61.17	11	63.01	64.50	0	11,781	0.00%
2023/08/15	6	59.12	11	60.01	61.90	-5	11,231	-0.04%
2023/08/14	2	56.50	4	56.40	56.30	-2	11,076	-0.02%
2023/08/11	0	0.00	13	58.42	57.50	-13	11,048	-0.12%
2023/08/10	17.2	58.71	2	60.95	58.10	15.2	11,025	0.14%
2023/08/09	6	60.95	3	61.40	60.90	3	10,926	0.03%
2023/08/08	4	62.28	0	0.00	61.90	4	10,878	0.04%
2023/08/07	0	0.00	2	62.60	64.00	-2	10,834	-0.02%
2023/08/04	5	61.82	8	62.20	62.30	-3	10,768	-0.03%
2023/08/02	7	63.06	1	64.70	62.70	6	10,710	0.06%
2023/08/01	8	64.01	15	63.60	63.60	-7	10,508	-0.07%
2023/07/31	6	66.38	30.1	67.50	64.50	-24.1	10,379	-0.23%
2023/07/28	78.1	69.64	53	69.65	69.60	25.1	9,839	0.26%
2023/07/27	60	68.52	114	68.07	67.50	-54	9,214	-0.59%	大賣/
2023/07/26	21	69.26	33	67.46	65.80	-12	8,371	-0.14%
2023/07/25	37	66.00	49.2	65.98	66.80	-12.2	7,406	-0.16%
2023/07/24	7	60.07	4.2	60.64	60.80	2.8	6,496	0.04%
2023/07/21	2	60.85	0	0.00	60.80	2	6,468	0.03%
2023/07/20	0	0.00	2	62.15	61.60	-2	6,462	-0.03%
2023/07/19	5	60.06	0	0.00	59.70	5	6,335	0.08%
2023/07/18	53	61.09	1	63.00	60.80	52	6,304	0.82%
2023/07/17	0	62.40	1	63.20	62.00	-1	6,244	-0.02%
2023/07/14	11.4	62.56	6	63.65	62.00	5.4	6,194	0.09%
2023/07/13	80	62.05	3	62.20	61.00	77	5,970	1.29%
2023/07/12	3	59.53	5	60.30	60.20	-2	5,784	-0.03%
2023/07/11	4	56.65	0	0.00	57.70	4	5,611	0.07%
2023/07/10	0	56.60	6	56.85	56.00	-6	5,591	-0.11%
2023/07/07	90	58.43	3	57.87	57.60	87	5,553	1.57%
2023/07/06	0	0.00	5	62.64	62.40	-5	5,441	-0.09%
2023/07/05	16	62.38	23	63.00	63.00	-7	5,368	-0.13%
2023/07/04	3	62.47	6	62.42	62.40	-3	5,278	-0.06%
2023/07/03	9	61.63	9	62.13	62.30	0	5,211	0.00%
2023/06/30	5	60.28	6	60.90	61.30	-1	5,107	-0.02%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/28	7	60.64	3	60.90	60.00	4	5,085	0.08%
2023/06/27	17	61.67	0	0.00	60.60	17	5,088	0.33%
2023/06/26	14	63.84	9.1	64.94	63.90	4.9	4,952	0.10%
2023/06/21	40.1	65.32	32	65.68	65.00	8.1	4,791	0.17%
2023/06/20	104	61.50	20	61.61	61.20	84	4,288	1.96%	大買/
2023/06/19	0	0.00	1	59.80	59.80	-1	4,168	-0.02%
2023/06/16	0	60.70	2	60.30	60.10	-2	4,175	-0.05%
2023/06/15	3	61.43	15	61.00	61.10	-12	4,216	-0.28%
2023/06/14	1	61.20	1	61.20	60.80	0	4,207	0.00%
2023/06/13	7	62.29	2	62.35	61.30	5	4,248	0.12%
2023/06/12	3	62.07	201	60.83	61.80	-198	4,180	-4.74%	大賣/鉅額交易
2023/06/09	1	62.40	9	62.57	63.30	-8	4,033	-0.20%
2023/06/08	0	60.40	2	60.80	60.80	-2	3,779	-0.05%
2023/06/07	9	60.07	109	61.50	61.60	-100	3,720	-2.69%	大賣/
2023/06/06	114	61.03	32	61.54	60.00	82	3,521	2.33%	大買/
2023/06/05	203	59.40	6	58.73	58.90	197	3,214	6.13%	大買/鉅額交易
2023/06/02	3	57.83	0	57.90	57.80	3	3,151	0.10%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	7	58.14	6	57.80	57.50	1	3,194	0.03%
2023/05/30	0	56.90	0	0.00	56.70	0	3,152	0.00%
2023/05/29	0	0.00	1	56.90	56.80	-1	3,218	-0.03%
2023/05/26	16	56.61	2	58.05	56.50	14	3,274	0.43%
2023/05/25	0	0.00	1	57.40	57.30	-1	3,341	-0.03%
2023/05/24	1	56.40	0	0.00	56.80	1	3,360	0.03%
2023/05/23	2	56.85	0	0.00	56.80	2	3,466	0.06%
2023/05/22	0	0.00	5	57.30	57.00	-5	3,606	-0.14%
2023/05/19	2	55.55	0	0.00	55.10	2	3,623	0.06%
2023/05/18	6	54.93	2	54.55	55.20	4	3,750	0.11%
2023/05/09	2	54.50	0	0.00	54.80	2	4,288	0.05%
2023/05/08	0	0.00	2	55.20	55.60	-2	4,446	-0.04%
2023/05/05	1	54.30	1	55.00	55.50	0	4,475	0.00%
2023/05/04	0	53.80	1	53.70	53.80	-1	4,604	-0.02%
2023/05/03	0	54.30	0	0.00	54.00	0	4,957	0.00%
2023/05/02	0	0.00	0	55.62	55.20	0	5,159	0.00%
2023/04/28	1	55.20	0	0.00	54.80	1	5,471	0.02%
2023/04/27	1	53.50	0	0.00	53.50	1	5,628	0.02%
2023/04/26	4	52.60	1	53.00	53.40	3	5,806	0.05%
2023/04/25	1	53.80	2	53.60	53.70	-1	5,941	-0.02%
2023/04/21	0	55.90	2	55.65	55.20	-2	6,131	-0.03%
2023/04/20	2	56.75	2	56.90	56.60	0	6,356	0.00%
2023/04/19	0	0.00	1	60.10	58.80	-1	6,644	-0.02%
2023/04/18	0	60.80	4	61.13	60.00	-4	6,886	-0.06%
2023/04/17	2	61.00	2	61.10	60.90	0	7,183	0.00%
2023/04/13	2	60.40	0	0.00	60.40	2	7,369	0.03%
2023/04/12	0	0.00	2	60.50	60.90	-2	7,350	-0.03%
2023/04/11	0	60.90	1	61.10	60.60	-1	7,331	-0.01%
2023/04/10	0	0.00	1	61.20	61.40	-1	7,302	-0.01%
2023/03/31	4	60.30	4	60.13	60.10	0	7,273	0.00%
2023/03/30	0	0.00	1	59.70	59.80	-1	7,275	-0.01%
2023/03/29	1	59.80	0	60.50	59.70	1	7,286	0.01%
2023/03/28	0	60.80	0	61.20	58.90	0	7,294	0.00%
2023/03/27	1	61.20	0	60.90	60.80	1	7,256	0.01%
2023/03/24	2	60.90	3	60.03	61.10	-1	7,282	-0.01%
2023/03/23	10	60.23	4	60.60	59.90	6	7,258	0.08%
2023/03/22	1	61.20	1	61.60	62.00	0	7,190	0.00%
2023/03/21	0	59.80	3	59.57	60.10	-3	7,257	-0.04%
2023/03/20	7	58.47	4	58.88	58.60	3	7,338	0.04%
2023/03/16	2	58.90	12	59.19	58.50	-10	7,311	-0.14%
2023/03/15	13	60.79	0	0.00	60.00	13	7,329	0.18%
2023/03/14	1	61.60	0	0.00	60.60	1	7,398	0.01%
2023/03/13	1	61.90	1	62.00	61.90	0	7,527	0.00%
2023/03/10	0	62.60	0	0.00	62.10	0	7,674	0.00%
2023/03/09	3	64.40	3	64.37	63.90	0	8,054	0.00%
2023/03/08	0	0.00	2	63.85	63.90	-2	8,235	-0.02%
2023/03/06	0	0.00	2	64.30	64.20	-2	8,246	-0.02%
2023/03/03	1	63.80	0	0.00	63.50	1	8,274	0.01%
2023/03/02	2	63.10	0	63.30	63.20	2	8,317	0.02%
2023/03/01	0	62.80	12	61.75	62.90	-12	8,563	-0.14%
2023/02/24	5	62.80	0	0.00	62.80	5	8,563	0.06%
2023/02/23	12	63.17	3	62.80	62.80	9	8,536	0.11%
2023/02/22	2	63.65	3	63.83	63.80	-1	8,545	-0.01%
2023/02/21	6	64.67	2	63.90	64.80	4	8,565	0.05%
2023/02/20	8	64.74	2	64.60	64.60	6	8,532	0.07%
2023/02/17	7	66.29	2	66.20	66.00	5	8,545	0.06%
2023/02/16	1	67.00	8	66.94	67.50	-7	8,760	-0.08%
2023/02/14	4	64.50	3	64.40	64.50	1	8,745	0.01%
2023/02/13	3	64.10	0	0.00	63.80	3	8,822	0.03%
2023/02/10	2	65.00	2	66.25	64.20	0	9,008	0.00%
2023/02/09	10	67.17	3	67.53	67.20	7	9,288	0.08%
2023/02/08	4	67.95	4	68.30	67.90	0	9,373	0.00%
2023/02/07	1	67.40	10	67.87	68.00	-9	9,417	-0.10%
2023/02/06	5	66.32	4	66.65	67.00	1	9,664	0.01%
2023/02/03	2	66.40	2	66.95	66.20	0	10,133	0.00%
2023/02/02	9	67.40	3	66.43	67.00	6	10,287	0.06%
2023/02/01	12	67.89	44	66.95	67.40	-32	10,251	-0.31%
2023/01/31	39	65.60	6	65.42	65.70	33	9,979	0.33%
2023/01/30	9	63.74	8.2	64.00	65.00	0.8	9,923	0.01%
2023/01/17	6	59.42	11	60.23	59.90	-5	9,663	-0.05%
2023/01/16	8	59.21	5	59.48	58.90	3	9,501	0.03%
2023/01/13	1	59.60	7	59.07	58.10	-6	9,297	-0.06%
2023/01/12	6	58.67	12	58.86	58.60	-6	9,133	-0.07%
2023/01/11	1	58.80	1	58.40	58.40	0	9,020	0.00%
2023/01/10	8	58.45	9	58.41	58.40	-1	8,905	-0.01%
2023/01/09	8	58.71	16	59.03	58.70	-8	8,654	-0.09%
2023/01/06	13	56.08	22	56.41	57.30	-9	8,280	-0.11%
2023/01/05	28	56.70	14	56.00	55.40	14	8,005	0.17%
2023/01/04	17	54.57	40	54.80	57.00	-23	7,697	-0.30%
2023/01/03	4	50.80	11	51.51	51.90	-7	7,479	-0.09%
2022/12/30	2	50.45	2	51.00	50.00	0	7,458	0.00%
2022/12/29	1	50.10	0	0.00	50.10	1	7,453	0.01%
2022/12/28	2	50.40	0	0.00	50.20	2	7,454	0.03%
2022/12/27	2	51.40	1	52.00	51.00	1	7,450	0.01%
2022/12/26	2	51.45	3	51.93	51.50	-1	7,449	-0.01%
2022/12/23	6	50.87	4	51.03	51.30	2	7,458	0.03%
2022/12/22	2	50.95	6	51.55	51.60	-4	7,454	-0.05%
2022/12/21	7	51.30	5	52.18	50.70	2	7,446	0.03%
2022/12/20	5	51.60	16	51.46	51.20	-11	7,412	-0.15%
2022/12/19	9	53.60	0	0.00	53.00	9	7,378	0.12%
2022/12/16	12	54.03	11	54.36	54.40	1	7,359	0.01%
2022/12/15	6	54.67	15	55.20	55.30	-9	7,315	-0.12%
2022/12/14	5	54.80	13	54.96	55.10	-8	7,306	-0.11%
2022/12/13	103	55.85	85	54.36	53.80	18	7,264	0.25%	大買/
2022/12/12	23	54.55	25	55.18	55.50	-2	7,108	-0.03%
2022/12/09	9	53.60	2	53.85	53.50	7	6,984	0.10%
2022/12/08	10	53.96	18	54.15	54.40	-8	6,943	-0.12%
2022/12/07	5	53.02	3	53.17	53.30	2	6,879	0.03%
2022/12/06	20	55.08	12	55.58	54.70	8	6,762	0.12%
2022/12/05	25	56.79	12	57.11	56.30	13	6,642	0.20%
2022/12/02	27	58.43	18	58.60	58.40	9	6,480	0.14%
2022/12/01	132	56.03	133	58.26	59.00	-1	6,298	-0.02%	大買/大賣/
2022/11/30	12	54.16	172	54.28	54.50	-160	5,868	-2.73%	大賣/鉅額交易
2022/11/29	0	0.00	5	51.30	51.60	-5	5,662	-0.09%
2022/11/28	3	51.47	1	51.80	51.80	2	5,630	0.04%
2022/11/25	60	52.58	59	51.70	51.10	1	5,600	0.02%
2022/11/24	113	52.84	50	52.80	52.90	63	5,523	1.14%	大買/
2022/11/23	117	52.83	39	52.27	52.90	78	5,432	1.44%	大買/
2022/11/22	36	51.00	181	51.04	50.90	-145	5,156	-2.81%	大賣/鉅額交易
2022/11/21	10	51.26	1	50.70	50.80	9	5,109	0.18%
2022/11/18	73	52.01	80	51.71	51.60	-7	5,061	-0.14%
2022/11/17	25	52.02	21	51.92	51.80	4	4,910	0.08%
2022/11/16	40.1	52.17	40	51.95	52.00	0.1	4,802	0.00%
2022/11/15	111	52.11	115	52.12	52.30	-4	4,707	-0.09%	大買/大賣/
2022/11/14	75	50.88	82	51.30	51.60	-7	4,510	-0.16%
2022/11/11	3	50.23	2	49.38	48.55	1	4,177	0.02%
2022/11/10	51	48.93	52	48.71	48.50	-1	4,045	-0.02%
2022/11/09	109	49.97	112	49.05	49.60	-3	3,940	-0.08%	大買/大賣/
2022/11/08	176.2	51.07	2	50.23	49.30	174.2	3,814	4.57%	大買/鉅額交易
2022/11/07	184	49.17	183	50.73	50.50	1	3,587	0.03%	大買/大賣/
2022/11/04	56	47.13	55.1	47.66	47.60	0.9	3,173	0.03%
2022/11/03	0	0.00	1	47.15	47.65	-1	3,014	-0.03%
2022/11/02	1	46.80	1	46.65	47.10	0	2,855	0.00%
2022/11/01	4	46.91	7.3	45.92	46.50	-3.3	2,519	-0.13%
2022/10/31	2	42.60	6	42.38	43.60	-4	1,885	-0.21%
2022/10/28	1	40.15	1	39.45	39.65	0	1,655	0.00%
2022/10/27	1	39.80	10	39.41	39.80	-9	1,532	-0.59%
2022/10/26	8	38.85	0	39.34	37.50	8	1,470	0.54%
2022/10/25	0	0.00	1	38.00	38.00	-1	1,311	-0.08%
2022/10/24	0	36.90	0	0.00	36.90	0	1,270	0.00%
2022/10/21	2	37.90	0	0.00	37.20	2	1,293	0.15%
2022/10/20	0	0.00	0	37.75	38.30	0	1,313	0.00%
2022/10/19	0	0.00	1	38.25	38.00	-1	1,359	-0.07%
2022/10/18	0	0.00	1	36.80	37.20	-1	1,411	-0.07%
2022/10/17	2	35.50	1	35.45	36.40	1	1,636	0.06%
2022/10/14	0	36.08	1	35.90	36.15	-1	1,732	-0.06%
2022/10/13	3	35.87	0	0.00	34.90	3	1,756	0.17%
2022/10/12	0	0.00	0	37.00	36.95	0	1,769	0.00%
2022/10/11	2	37.05	0	0.00	36.85	2	1,839	0.11%
2022/10/07	1	38.60	0	38.50	38.40	1	1,893	0.05%
2022/10/06	1	38.20	0	38.45	38.80	1	1,939	0.05%
2022/10/05	2	38.55	2	38.35	38.30	0	1,984	0.00%
2022/10/04	3	38.22	4	38.10	38.50	-1	2,030	-0.05%
2022/10/03	0	0.00	1	37.80	37.80	-1	2,073	-0.05%
2022/09/30	1	36.40	0	0.00	37.85	1	2,101	0.05%
2022/09/29	15	35.93	15	36.12	36.65	0	2,108	0.00%
2022/09/28	0	0.00	2	35.40	35.35	-2	2,122	-0.09%
2022/09/27	0	36.50	0	0.00	37.25	0	2,143	0.00%
2022/09/26	1	37.15	1	37.85	36.65	0	2,167	0.00%
2022/09/22	2	39.23	5	38.80	39.65	-3	2,220	-0.14%
2022/09/21	0.3	39.50	0	0.00	39.05	0.3	2,253	0.01%
2022/09/20	1	40.20	0	0.00	40.20	1	2,257	0.04%
2022/09/15	2	41.93	0	0.00	41.85	2	2,339	0.09%
2022/09/14	0	0.00	1	41.50	41.80	-1	2,381	-0.04%
2022/09/13	0	41.75	0	0.00	41.70	0	2,416	0.00%
2022/09/12	1	41.35	0	0.00	41.20	1	2,461	0.04%
2022/09/08	0	0.00	1	41.60	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	1	40.45	40.55	-1	2,505	-0.04%
2022/09/05	0	41.45	0	0.00	40.70	0	2,499	0.00%
2022/09/01	2	42.53	0	0.00	42.25	2	2,489	0.08%
2022/08/30	2	42.23	4	42.41	42.25	-2	2,472	-0.08%
2022/08/29	5	42.27	0	0.00	42.15	5	2,473	0.20%
2022/08/26	2	43.00	3	44.02	43.60	-1	2,463	-0.04%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/22	2	43.40	0	0.00	43.35	2	2,499	0.08%
2022/08/19	0	0.00	3	44.05	43.75	-3	2,505	-0.12%
2022/08/18	0	0.00	1	43.55	43.95	-1	2,511	-0.04%
2022/08/17	0	0.00	7	43.50	43.60	-7	2,512	-0.28%
2022/08/16	0	0.00	1	43.55	43.45	-1	2,521	-0.04%
2022/08/15	1	43.45	0	0.00	43.40	1	2,519	0.04%
2022/08/11	1	41.50	0	0.00	41.95	1	2,507	0.04%
2022/08/10	1	42.15	0	0.00	41.90	1	2,505	0.04%
2022/08/09	2	41.35	8	41.15	41.50	-6	2,516	-0.24%
2022/08/08	8	41.25	0	0.00	41.30	8	2,521	0.32%
2022/08/05	1	40.90	0	0.00	40.80	1	2,520	0.04%
2022/08/02	1	41.25	0	0.00	40.80	1	2,548	0.04%
2022/08/01	3	42.23	0	0.00	42.15	3	2,531	0.12%
2022/07/29	3	42.43	0	0.00	42.35	3	2,530	0.12%
2022/07/28	2	43.50	5	43.08	42.60	-3	2,524	-0.12%
2022/07/27	3	43.10	1	43.50	43.70	2	2,494	0.08%
2022/07/26	2	43.48	1	43.55	43.15	1	2,513	0.04%
2022/07/25	1	45.50	0	0.00	44.80	1	2,499	0.04%
2022/07/22	2	46.20	16	46.47	46.65	-14	2,492	-0.56%
2022/07/21	4	44.91	1	43.91	46.65	3	2,306	0.13%
2022/07/20	1	42.70	6	42.55	42.45	-5	2,231	-0.22%
2022/07/19	6	42.02	2	42.75	41.90	4	2,255	0.18%
2022/07/18	4	42.46	0	0.00	42.35	4	2,270	0.18%
2022/07/15	2	45.08	4	45.64	46.25	-2	2,216	-0.09%
2022/07/14	1	45.05	1	45.25	45.10	0	2,175	0.00%
2022/07/13	0	44.80	21	44.17	44.25	-21	2,143	-0.98%
2022/07/12	26	42.17	25	42.52	41.95	1	2,114	0.05%
2022/07/11	10	44.73	0	0.00	44.20	10	2,063	0.48%
2022/07/08	10	46.00	1	46.40	46.00	9	2,033	0.44%
2022/07/07	11	45.13	1	44.50	45.10	10	2,001	0.50%
2022/07/06	1	45.15	2	45.13	44.00	-1	1,992	-0.05%
2022/07/05	1	45.10	2	45.10	45.45	-1	1,998	-0.05%
2022/07/04	3	43.98	0	0.00	43.85	3	1,962	0.15%
2022/07/01	1	45.40	3	44.82	44.05	-2	1,946	-0.10%
2022/06/30	1	45.30	1	45.55	45.25	0	1,909	0.00%
2022/06/29	3	47.17	2	47.15	47.05	1	1,868	0.05%
2022/06/28	1	48.25	1	49.75	48.50	0	1,840	0.00%
2022/06/27	0	49.75	0	0.00	49.90	0	1,819	0.00%
2022/06/24	2	48.05	2	48.28	48.20	0	1,803	0.00%
2022/06/23	3	47.10	2	47.40	47.40	1	1,794	0.06%
2022/06/22	1	48.40	2	48.83	47.85	-1	1,777	-0.06%
2022/06/21	4	49.01	4	49.26	50.00	0	1,735	0.00%
2022/06/20	1	48.90	1	50.50	48.35	0	1,712	0.00%
2022/06/16	0	54.90	0	0.00	54.10	0	1,660	0.00%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/10	5	57.60	0	58.00	57.80	5	1,724	0.29%
2022/06/09	1	57.30	0	0.00	57.10	1	1,727	0.06%
2022/06/08	0	0.00	1	57.40	57.00	-1	1,738	-0.06%
2022/06/07	2	57.25	3	56.83	56.90	-1	1,754	-0.06%
2022/06/06	1	57.70	0	0.00	57.50	1	1,766	0.06%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	2	58.10	2	58.45	58.30	0	1,836	0.00%
2022/05/31	2	57.50	0	0.00	57.90	2	1,850	0.11%
2022/05/30	1	57.90	0	0.00	58.00	1	1,871	0.05%
2022/05/26	2	54.10	0	0.00	54.10	2	1,874	0.11%
2022/05/18	0	0.00	1	57.30	56.80	-1	2,307	-0.04%
2022/05/17	0	0.00	15	56.50	56.70	-15	2,285	-0.66%
2022/05/12	1	56.70	5	57.50	55.50	-4	2,249	-0.18%
2022/05/11	5	56.80	0	0.00	56.90	5	2,235	0.22%
2022/05/09	2.2	58.71	0	0.00	57.50	2.2	2,252	0.10%
2022/05/04	1	59.20	14	59.52	59.80	-13	2,296	-0.57%
2022/05/03	10	58.10	11	59.17	58.60	-1	2,298	-0.04%
2022/04/29	2	58.50	0	0.00	58.10	2	2,305	0.09%
2022/04/28	12.1	58.16	0	0.00	58.00	12.1	2,300	0.53%
2022/04/27	0	58.30	0	0.00	59.50	0	2,277	0.00%
2022/04/26	1	60.20	0	0.00	59.50	1	2,261	0.04%
2022/04/25	0	60.70	0	0.00	60.50	0	2,256	0.00%
2022/04/21	0	66.90	0	0.00	66.40	0	2,218	0.00%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	0	0.00	0.1	68.00	66.00	-0.1	2,273	0.00%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	2	68.30	1	69.20	68.00	1	2,354	0.04%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0	0.00	1	68.00	68.00	-1	2,429	-0.04%
2022/04/11	1	69.30	3	69.03	68.60	-2	2,456	-0.08%
2022/04/08	2	70.40	1	70.50	70.60	1	2,467	0.04%
2022/04/07	0.1	70.50	0	0.00	70.40	0.1	2,504	0.00%
2022/04/06	1	71.20	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/31	0	71.80	0	0.00	71.80	0	2,696	0.00%
2022/03/30	1	72.80	0	72.80	72.60	1	2,776	0.04%
2022/03/29	1	72.50	0	0.00	72.30	1	2,965	0.03%
2022/03/28	1	72.50	1	72.50	72.60	0	3,084	0.00%
2022/03/25	0	0.00	3	73.57	73.00	-3	3,130	-0.10%
2022/03/24	0.1	72.00	3	72.17	72.50	-2.9	3,173	-0.09%
2022/03/23	0	72.80	0	72.70	72.60	0	3,210	0.00%
2022/03/22	1	72.70	1	72.80	72.70	0	3,236	0.00%
2022/03/21	0.1	71.30	0	0.00	71.40	0.1	3,239	0.00%
2022/03/18	0	70.90	0	0.00	71.40	0	3,312	0.00%
2022/03/17	2	69.60	3.1	70.27	70.90	-1.1	3,316	-0.03%
2022/03/16	3.5	68.77	1	68.60	68.80	2.5	3,351	0.07%
2022/03/15	3	69.10	2	69.50	68.80	1	3,369	0.03%
2022/03/14	0	0.00	0.1	71.00	70.60	-0.1	3,381	0.00%
2022/03/11	4	70.75	2	70.60	70.80	2	3,477	0.06%
2022/03/09	0	0.00	1	70.50	70.90	-1	3,527	-0.03%
2022/03/07	2	71.15	1	70.80	70.90	1	3,618	0.03%
2022/03/04	2	73.50	1	74.90	73.30	1	3,643	0.03%
2022/03/03	0	0.00	0	76.00	74.50	0	3,723	0.00%
2022/03/01	2	74.95	0	0.00	75.40	2	3,833	0.05%
2022/02/25	1.1	74.97	5	75.48	75.00	-3.9	3,886	-0.10%
2022/02/24	4.2	74.78	8	74.54	74.20	-3.8	4,011	-0.09%
2022/02/23	1	73.30	2.4	73.87	74.20	-1.4	4,011	-0.03%
2022/02/21	1	71.40	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	70.90	3	70.23	70.80	-3	4,337	-0.07%
2022/02/17	1	71.40	0	0.00	70.90	1	5,207	0.02%
2022/02/16	1	70.80	0	0.00	70.80	1	5,801	0.02%
2022/02/15	10.2	71.20	0	0.00	70.10	10.2	5,861	0.17%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	0.2	72.50	0	0.00	72.00	0.2	6,038	0.00%
2022/02/10	3	73.53	1	73.80	73.00	2	6,225	0.03%
2022/02/09	0	0.00	1	72.00	72.20	-1	6,242	-0.02%
2022/02/08	1	70.80	1	71.10	71.50	0	6,346	0.00%
2022/02/07	2	68.10	2	68.50	69.70	0	6,412	0.00%
2022/01/26	1	68.10	5	68.12	67.50	-4	6,444	-0.06%
2022/01/25	0	69.80	0	0.00	69.00	0	6,552	0.00%
2022/01/24	2	69.25	2	69.45	69.80	0	6,667	0.00%
2022/01/21	1	71.40	4	71.30	71.50	-3	6,749	-0.04%
2022/01/20	4	71.80	0	0.00	71.90	4	6,844	0.06%
2022/01/19	1	72.40	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.50	0	0.00	73.40	1	6,994	0.01%
2022/01/17	2	73.75	1	73.20	73.80	1	7,053	0.01%
2022/01/14	0	72.60	2	72.00	73.10	-2	7,114	-0.03%
2022/01/13	0	0.00	1	72.80	73.70	-1	7,171	-0.01%
2022/01/12	5	73.00	4	72.30	72.20	1	7,299	0.01%
2022/01/11	0	73.44	0	0.00	72.70	0	7,345	0.00%
2022/01/10	0	73.10	0	0.00	73.90	0	7,484	0.00%
2022/01/07	1	74.50	8	73.71	73.50	-7	7,675	-0.09%
2022/01/06	17	75.11	8	75.16	75.30	9	7,663	0.12%
2022/01/05	9	76.44	7.4	77.41	76.10	1.6	7,694	0.02%
2022/01/04	5	77.36	6.2	77.85	77.30	-1.2	7,696	-0.02%
2022/01/03	3	77.17	2	77.40	77.30	1	7,732	0.01%
2021/12/30	0	0.00	0.1	77.49	77.10	-0.1	7,817	0.00%
2021/12/29	0	0.00	0	78.00	78.10	0	7,940	0.00%
2021/12/28	21	78.82	27.1	78.02	77.60	-6.1	8,059	-0.08%
2021/12/27	0	0.00	1.5	77.57	77.60	-1.5	8,168	-0.02%
2021/12/24	3	78.53	6	78.44	78.40	-3	8,290	-0.04%
2021/12/23	13	78.03	19.6	78.28	78.40	-6.6	8,387	-0.08%
2021/12/22	10	77.10	6.9	76.15	77.10	3.1	8,527	0.04%
2021/12/21	2	72.70	4	73.48	75.00	-2	9,313	-0.02%
2021/12/20	1	74.59	4	74.30	73.10	-3	9,674	-0.03%
2021/12/17	2.2	75.28	0	0.00	74.90	2.2	9,822	0.02%
2021/12/16	5	75.86	1	76.20	75.90	4	9,836	0.04%
2021/12/15	13	75.20	10	75.11	74.80	3	9,853	0.03%
2021/12/14	6	76.00	8.1	75.64	75.20	-2.1	9,905	-0.02%
2021/12/13	2	75.00	3	75.03	75.10	-1	9,860	-0.01%
2021/12/10	5	74.40	24	74.11	74.40	-19	10,038	-0.19%
2021/12/09	8	75.61	6	75.95	75.20	2	10,000	0.02%
2021/12/08	30	76.87	12	77.58	76.20	18	10,010	0.18%
2021/12/07	17	77.05	10	77.80	76.60	7	10,001	0.07%
2021/12/06	4	76.00	1	76.00	76.00	3	10,060	0.03%
2021/12/03	1	75.30	1	76.00	76.60	0	10,082	0.00%
2021/12/02	2	76.05	10	75.92	75.50	-8	10,112	-0.08%
2021/12/01	12	75.41	1	75.40	75.30	11	10,105	0.11%
2021/11/30	2	77.20	0	0.00	76.90	2	10,062	0.02%
2021/11/29	6	74.65	6	75.77	76.30	0	10,057	0.00%
2021/11/26	12	77.91	15	77.23	75.90	-3	9,995	-0.03%
2021/11/25	7	79.36	1	80.10	78.70	6	9,949	0.06%
2021/11/24	1	78.20	6	79.12	79.70	-5	9,979	-0.05%
2021/11/23	21	79.16	10	79.53	78.80	11	10,081	0.11%
2021/11/22	2	81.90	6.6	81.62	83.00	-4.6	9,931	-0.05%
2021/11/19	2	79.00	7.3	79.35	79.10	-5.3	9,795	-0.05%
2021/11/18	10	78.19	7	79.07	78.10	3	9,812	0.03%
2021/11/17	13	80.32	10	80.25	79.80	3	9,727	0.03%
2021/11/16	56	82.48	9	82.46	80.50	47	9,651	0.49%
2021/11/15	14	80.29	52.3	82.53	83.90	-38.3	8,911	-0.43%
2021/11/12	2	75.90	5	76.30	76.30	-3	8,640	-0.03%
2021/11/11	1	75.60	13.4	76.79	75.40	-12.4	8,744	-0.14%
2021/11/10	5.2	75.88	2	76.10	76.10	3.2	8,994	0.04%
2021/11/09	6	76.47	20	75.76	77.00	-14	9,006	-0.16%
2021/11/08	30	74.17	19	74.98	74.00	11	8,860	0.12%
2021/11/05	22	74.99	0	0.00	74.50	22	8,942	0.25%
2021/11/04	0	0.00	1	76.50	75.20	-1	8,981	-0.01%
2021/11/02	2	74.80	3	75.40	73.80	-1	9,260	-0.01%
2021/11/01	2	75.90	1	76.10	76.90	1	9,253	0.01%
2021/10/29	2	74.70	3.2	74.33	74.70	-1.2	9,759	-0.01%
2021/10/28	3	73.37	0	0.00	72.60	3	10,246	0.03%
2021/10/27	1	74.40	1	75.00	75.40	0	10,312	0.00%
2021/10/26	1	75.30	1	74.80	74.70	0	10,317	0.00%
2021/10/25	0	0.00	2	73.60	75.70	-2	10,226	-0.02%
2021/10/20	17	75.69	15	75.03	74.70	2	10,274	0.02%
2021/10/19	5	73.70	5	74.10	74.20	0	10,319	0.00%
2021/10/15	0	0.00	2.2	72.18	73.40	-2.2	10,569	-0.02%
2021/10/13	1	66.50	4	68.50	66.50	-3	10,558	-0.03%
2021/10/08	1	71.00	0	0.00	71.00	1	10,617	0.01%
2021/10/07	2	69.95	6	70.10	70.20	-4	10,683	-0.04%
2021/10/06	3	68.87	4	68.95	67.90	-1	11,044	-0.01%
2021/10/05	8	66.75	2	64.75	67.60	6	11,074	0.05%
2021/10/04	4	68.25	1	67.60	66.00	3	11,062	0.03%
2021/10/01	1	74.40	1	70.80	71.10	0	10,969	0.00%
2021/09/30	1	75.60	0.2	75.50	75.40	0.8	10,879	0.01%
2021/09/29	8	76.71	11	76.58	73.90	-3	10,816	-0.03%
2021/09/28	28	82.60	29.2	82.48	80.20	-1.2	10,680	-0.01%
2021/09/27	28	79.07	27.3	80.23	79.90	0.7	9,841	0.01%
2021/09/24	6.2	73.41	16.2	74.85	75.70	-10	9,525	-0.10%
2021/09/17	0	0.00	3.2	73.44	73.50	-3.2	9,470	-0.03%
2021/09/16	1	72.00	0	0.00	72.60	1	9,454	0.01%
2021/09/13	3	72.60	2.1	73.18	71.70	0.9	9,632	0.01%
2021/09/09	13	72.30	0.1	72.00	72.20	12.9	10,071	0.13%
2021/09/08	2	70.00	5	70.14	69.60	-3	10,401	-0.03%
2021/09/07	0.1	69.70	0	0.00	70.30	0.1	11,177	0.00%
2021/09/06	1	72.60	0	0.00	71.30	1	11,699	0.01%
2021/09/03	4	72.10	1	73.30	72.10	3	11,964	0.03%
2021/09/02	3	72.73	3	72.50	71.90	0	12,347	0.00%
2021/09/01	6	73.43	1	73.00	73.70	5	12,590	0.04%
2021/08/31	0	0.00	8	72.58	72.80	-8	12,590	-0.06%
2021/08/30	5	74.60	0	0.00	73.40	5	12,648	0.04%
2021/08/27	2	72.80	2.1	73.09	73.70	-0.1	12,604	0.00%
2021/08/26	2	71.80	1	71.80	71.70	1	12,512	0.01%
2021/08/24	2	70.00	0	0.00	70.00	2	12,652	0.02%
2021/08/23	5	70.28	5	71.32	71.50	0	12,669	0.00%
2021/08/20	2.1	68.51	2	69.85	68.20	0.1	12,712	0.00%
2021/08/19	4	71.85	27	70.56	69.30	-23	12,867	-0.18%
2021/08/18	4	71.45	4	71.65	73.90	0	12,851	0.00%
2021/08/17	4	76.43	4	75.95	73.80	0	12,837	0.00%
2021/08/16	10	75.12	2.3	77.61	74.90	7.7	12,983	0.06%
2021/08/13	2	82.85	25	82.11	82.90	-23	12,988	-0.18%
2021/08/12	0	0.00	1	84.50	84.30	-1	13,191	-0.01%
2021/08/11	2	84.40	21	84.58	84.50	-19	13,585	-0.14%
2021/08/10	18	85.44	1	86.80	85.40	17	13,665	0.12%
2021/08/09	9	86.61	9	86.92	84.10	0	13,730	0.00%
2021/08/06	3	87.80	10	88.18	88.00	-7	13,816	-0.05%
2021/08/05	14	87.66	4	87.83	87.30	10	13,821	0.07%
2021/08/04	33	88.95	26	88.89	89.10	7	14,081	0.05%
2021/08/03	39	84.88	44.2	86.07	87.50	-5.2	13,658	-0.04%
2021/08/02	1	82.40	7.5	82.61	83.30	-6.5	13,151	-0.05%
2021/07/29	2	77.65	2	78.20	78.60	0	13,389	0.00%
2021/07/28	1	76.60	3	77.73	77.80	-2	13,621	-0.01%
2021/07/27	5	81.82	4	82.00	80.00	1	13,719	0.01%
2021/07/26	3	81.13	0	0.00	81.20	3	13,875	0.02%
2021/07/23	11	82.34	26	82.94	82.10	-15	13,994	-0.11%
2021/07/22	58	81.82	26.5	82.08	81.40	31.5	13,930	0.23%
2021/07/21	6	77.92	0	0.00	75.90	6	13,746	0.04%
2021/07/20	15	77.62	2	77.05	76.90	13	13,750	0.09%
2021/07/19	2	80.60	1	80.50	80.50	1	13,833	0.01%
2021/07/16	10	81.53	1	82.30	81.40	9	14,247	0.06%
2021/07/15	4	81.70	9	82.01	81.70	-5	14,505	-0.03%
2021/07/14	5	82.92	1	82.30	82.50	4	14,695	0.03%
2021/07/13	7.2	85.80	13.5	86.88	83.70	-6.3	14,884	-0.04%
2021/07/12	7	83.69	2	84.10	83.20	5	14,678	0.03%
2021/07/09	2.1	84.21	4	84.60	84.50	-1.9	14,692	-0.01%
2021/07/08	2	83.95	2.5	84.08	83.20	-0.5	14,792	0.00%
2021/07/07	3	82.90	4	83.60	82.80	-1	14,932	-0.01%
2021/07/06	8	83.00	0	0.00	83.00	8	15,022	0.05%
2021/07/05	9	84.92	6.5	84.82	85.10	2.5	15,176	0.02%
2021/07/02	1	80.50	1	81.40	82.00	0	15,175	0.00%
2021/07/01	3	81.57	3	82.83	80.70	0	15,341	0.00%
2021/06/30	3	81.90	2	81.80	81.50	1	15,632	0.01%
2021/06/29	9	83.30	6	83.33	82.80	3	15,724	0.02%
2021/06/28	2	83.20	3	83.90	84.80	-1	16,256	-0.01%
2021/06/25	26	83.84	1	84.00	82.70	25	16,444	0.15%
2021/06/24	1	83.50	1	84.50	83.50	0	16,969	0.00%
2021/06/23	6	84.30	7	84.70	84.80	-1	17,087	-0.01%
2021/06/22	7	83.67	6	83.70	83.00	1	17,247	0.01%
2021/06/21	12.1	83.72	5	82.72	82.40	7.1	17,979	0.04%
2021/06/18	5	88.00	172	87.66	87.60	-167	18,581	-0.90%	大賣/鉅額交易
2021/06/17	132.1	90.05	5	88.70	88.90	127.1	18,730	0.68%	大買/鉅額交易
2021/06/16	27	90.04	18.5	89.72	88.90	8.5	18,628	0.05%
2021/06/15	34	87.08	50.5	87.92	86.20	-16.5	18,381	-0.09%
2021/06/11	4	83.65	13.5	83.07	82.60	-9.5	18,677	-0.05%
2021/06/10	14	80.34	27	81.68	82.50	-13	18,508	-0.07%
2021/06/09	13	78.78	26	79.36	80.30	-13	18,181	-0.07%
2021/06/08	3	76.63	1	76.20	77.00	2	17,994	0.01%
2021/06/07	6	76.48	2	77.30	76.40	4	18,105	0.02%
2021/06/04	2	75.80	0	0.00	76.20	2	18,079	0.01%
2021/06/03	2	76.80	3	76.60	76.80	-1	18,237	-0.01%
2021/06/02	14	76.94	15	76.69	76.10	-1	18,457	-0.01%
2021/06/01	11	79.34	6	79.42	79.50	5	18,353	0.03%
2021/05/28	15	81.65	10	81.92	80.90	5	18,411	0.03%
2021/05/27	7	81.14	4	81.80	81.30	3	18,468	0.02%
2021/05/26	5	78.48	3	78.10	80.00	2	18,319	0.01%
2021/05/25	13	81.13	2	80.95	78.50	11	18,359	0.06%
2021/05/24	2	76.80	5	76.90	78.20	-3	18,270	-0.02%
2021/05/21	4	76.93	6	76.28	75.50	-2	18,138	-0.01%
2021/05/19	7	76.81	7.1	76.85	78.60	-0.1	18,154	0.00%
2021/05/18	0	0.00	8	71.38	71.80	-8	18,103	-0.04%
2021/05/17	3	67.83	5	68.10	66.50	-2	18,788	-0.01%
2021/05/14	10	72.45	23	72.87	73.80	-13	20,041	-0.06%
2021/05/13	6	65.50	6	67.62	68.10	0	19,889	0.00%
2021/05/12	1	69.00	6.1	67.31	65.70	-5.1	19,943	-0.03%
2021/05/11	2.2	72.95	4	71.70	70.00	-1.8	20,097	-0.01%
2021/05/10	5	70.94	10	72.24	71.40	-5	20,196	-0.02%
2021/05/07	11	71.78	2	72.85	72.10	9	20,804	0.04%
2021/05/06	4	74.15	6	72.10	73.50	-2	20,847	-0.01%
2021/05/05	12	69.66	5	67.60	70.20	7	20,768	0.03%
2021/05/04	1	69.00	3.2	67.59	67.30	-2.2	21,129	-0.01%
2021/05/03	6.2	75.70	6	75.25	74.70	0.2	21,321	0.00%
2021/04/29	2	84.25	6	81.18	83.00	-4	21,377	-0.02%
2021/04/28	2	81.90	1	80.00	80.00	1	21,438	0.00%
2021/04/27	15	82.97	12	81.88	81.80	3	21,401	0.01%
2021/04/26	18	82.28	20	81.19	81.10	-2	21,350	-0.01%
2021/04/23	12	85.80	11	84.25	82.80	1	21,429	0.00%
2021/04/22	7	87.36	12	87.16	85.20	-5	21,344	-0.02%
2021/04/21	10	81.95	35.2	84.13	84.30	-25.2	20,986	-0.12%
2021/04/20	64	82.41	15	82.17	81.30	49	20,862	0.23%
2021/04/19	11	78.97	17.2	79.88	80.10	-6.2	20,734	-0.03%
2021/04/16	8	79.19	6	79.43	77.80	2	20,537	0.01%
2021/04/15	6	77.53	9	77.49	78.00	-3	20,348	-0.01%
2021/04/14	24	74.72	22	74.50	75.30	2	20,297	0.01%
2021/04/13	22	74.71	18	75.53	74.00	4	20,402	0.02%
2021/04/12	4	80.40	4	76.30	76.40	0	20,581	0.00%
2021/04/09	15	80.67	11	81.17	79.00	4	20,588	0.02%
2021/04/08	1	80.30	1	79.90	79.80	0	20,616	0.00%
2021/04/06	7	78.90	31.5	78.05	81.10	-24.5	20,773	-0.12%
2021/04/01	12	75.70	16	76.53	75.50	-4	21,171	-0.02%
2021/03/31	38	76.19	48	76.49	75.80	-10	21,598	-0.05%
2021/03/30	12	72.92	11	74.13	73.10	1	22,568	0.00%
2021/03/29	9	73.44	21.2	73.57	72.40	-12.2	22,798	-0.05%
2021/03/26	32	69.06	29	69.20	69.00	3	22,533	0.01%
2021/03/25	25	68.72	10	69.54	68.00	15	22,491	0.07%
2021/03/24	13.5	70.91	11	70.50	70.20	2.5	22,209	0.01%
2021/03/23	6	69.37	37	69.69	70.80	-31	21,339	-0.15%
2021/03/22	4	64.70	12	65.30	65.30	-8	20,493	-0.04%
2021/03/19	5	63.86	14	64.70	63.40	-9	20,159	-0.04%
2021/03/18	28	64.09	7	64.30	63.10	21	19,809	0.11%
2021/03/17	47	63.26	64	63.94	64.60	-17	19,342	-0.09%
2021/03/16	0	0.00	13	60.44	60.30	-13	18,592	-0.07%
2021/03/15	4	58.80	10	59.20	59.60	-6	18,506	-0.03%
2021/03/12	5	59.46	8	59.28	58.60	-3	18,490	-0.02%
2021/03/11	6	58.18	2	58.70	59.90	4	18,523	0.02%
2021/03/10	0	57.30	0	0.00	57.60	0	18,503	0.00%
2021/03/09	5	56.42	1	56.90	56.90	4	18,499	0.02%
2021/03/08	13	59.26	14	59.89	58.40	-1	18,414	-0.01%
2021/03/04	7	57.67	6	58.53	56.40	1	18,282	0.01%
2021/03/03	19	57.69	9	56.68	58.40	10	18,247	0.05%
2021/03/02	6	59.80	7	58.19	57.20	-1	18,591	-0.01%
2021/02/26	5	57.70	15	58.83	59.30	-10	18,657	-0.05%
2021/02/25	3	58.50	2	59.75	58.70	1	18,873	0.01%
2021/02/24	12	60.11	0	0.00	58.50	12	18,808	0.06%
2021/02/23	4	60.73	3	61.37	60.80	1	18,742	0.01%
2021/02/22	57.5	62.76	18	62.38	61.50	39.5	18,702	0.21%
2021/02/19	6	60.53	2	60.60	61.40	4	18,460	0.02%
2021/02/18	23.5	60.48	7	60.40	60.60	16.5	18,605	0.09%
2021/02/17	13	61.69	31	61.72	62.50	-18	19,117	-0.09%
2021/02/05	30.8	57.64	93	56.97	57.90	-62.2	18,671	-0.33%
2021/02/04	3	54.63	3	54.40	54.00	0	17,802	0.00%
2021/02/03	3	54.60	2	55.35	53.60	1	17,791	0.01%
2021/02/02	35	54.79	37.5	55.22	55.20	-2.5	17,572	-0.01%
2021/02/01	8	52.43	13	53.37	53.70	-5	17,009	-0.03%
2021/01/29	10	54.91	41	55.49	51.90	-31	16,705	-0.19%
2021/01/28	6	54.80	60	52.83	52.80	-54	15,996	-0.34%
2021/01/27	5	53.48	17	55.12	53.80	-12	15,772	-0.08%
2021/01/26	14	55.65	28	55.78	54.10	-14	15,546	-0.09%
2021/01/25	7	53.76	29	54.02	54.00	-22	14,918	-0.15%
2021/01/22	6	52.28	15	52.02	52.10	-9	14,523	-0.06%
2021/01/21	8	49.43	35	49.59	50.50	-27	14,213	-0.19%
2021/01/20	12	46.65	1	46.85	46.90	11	13,985	0.08%
2021/01/19	18	48.60	11	48.43	47.95	7	13,887	0.05%
2021/01/18	12	47.62	34	47.43	48.10	-22	13,843	-0.16%
2021/01/15	7	50.77	20	50.54	50.10	-13	13,596	-0.10%
2021/01/14	2	52.15	5	52.20	52.50	-3	13,422	-0.02%
2021/01/13	0	0.00	2	53.20	53.20	-2	13,293	-0.02%
2021/01/12	10	50.30	6	50.62	50.40	4	13,148	0.03%
2021/01/11	2	52.70	2	52.75	52.60	0	12,997	0.00%
2021/01/08	23	52.51	41	52.18	52.50	-18	12,869	-0.14%
2021/01/07	24	52.46	1	52.70	52.60	23	12,778	0.18%
2021/01/06	11	53.35	13	52.69	51.40	-2	12,634	-0.02%
2021/01/05	28	54.56	21	55.19	53.40	7	12,302	0.06%
2021/01/04	3	52.57	51	52.79	52.70	-48	11,872	-0.40%
2020/12/31	14	53.06	18	53.13	53.30	-4	11,712	-0.03%
2020/12/30	24	53.95	1	53.70	52.90	23	11,421	0.20%
2020/12/29	130	54.59	22	54.45	54.60	108	11,222	0.96%	大買/鉅額交易
2020/12/28	31	54.63	34	54.52	55.50	-3	10,862	-0.03%
2020/12/25	69	52.40	56	53.23	51.80	13	10,069	0.13%
2020/12/24	107	51.68	98	52.18	51.50	9	9,435	0.10%	大買/
2020/12/23	10	48.28	51.3	48.60	48.80	-41.3	7,858	-0.53%
2020/12/22	3	46.08	5	45.42	44.40	-2	7,373	-0.03%
2020/12/21	1	45.30	23	44.97	45.10	-22	7,047	-0.31%
2020/12/18	46	43.38	1	43.35	43.45	45	6,902	0.65%
2020/12/17	0	0.00	1	43.25	43.25	-1	6,888	-0.01%
2020/12/16	3	42.55	2	42.68	42.85	1	6,903	0.01%
2020/12/15	4	42.51	2	42.10	41.90	2	6,927	0.03%
2020/12/14	1	43.15	0	0.00	43.15	1	7,004	0.01%
2020/12/11	6	42.46	1	42.60	42.50	5	6,994	0.07%
2020/12/10	26	44.03	0	0.00	43.30	26	6,923	0.38%
2020/12/09	3	44.82	3	44.83	44.70	0	6,787	0.00%
2020/12/08	14	44.60	21	45.25	45.25	-7	6,732	-0.10%
2020/12/07	20	45.06	2	46.65	44.85	18	6,676	0.27%
2020/12/04	19	46.22	29	46.18	46.20	-10	6,565	-0.15%
2020/12/03	32	45.64	2	45.98	45.20	30	6,440	0.47%
2020/12/02	5	45.67	2	45.88	45.50	3	6,364	0.05%
2020/12/01	16	44.90	8	44.59	44.95	8	6,252	0.13%
2020/11/30	0	0.00	1	46.85	45.85	-1	6,096	-0.02%
2020/11/26	15	46.08	11	46.95	46.50	4	5,867	0.07%
2020/11/25	11	45.44	13	45.70	46.00	-2	5,354	-0.04%
2020/11/24	3	45.42	8	45.85	44.45	-5	5,108	-0.10%
2020/11/23	2	44.50	2	45.00	44.40	0	4,777	0.00%
2020/11/20	8	44.90	5	44.96	44.45	3	4,694	0.06%
2020/11/19	8	44.65	6	44.58	45.20	2	4,544	0.04%
2020/11/18	11	44.85	35	45.03	45.00	-24	4,419	-0.54%
2020/11/17	18	45.06	67	44.62	44.50	-49	4,216	-1.16%
2020/11/16	143	44.92	151	44.59	44.50	-8	3,939	-0.20%	大買/大賣/
2020/11/13	45	42.96	35	42.90	42.90	10	3,069	0.33%
2020/11/12	11	41.55	14	42.45	41.90	-3	2,611	-0.11%
2020/11/11	3	38.95	26	39.53	40.70	-23	2,016	-1.14%
2020/11/10	3	38.60	6	38.85	38.85	-3	1,876	-0.16%
2020/11/09	6	38.42	0	0.00	38.55	6	1,881	0.32%
2020/11/06	14	38.63	0	0.00	38.50	14	1,890	0.74%
2020/11/05	0	0.00	1	38.70	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	6	38.85	38.70	-6	1,921	-0.31%
2020/11/03	8	38.59	4	38.83	38.50	4	1,958	0.20%
2020/11/02	6	37.95	7	38.31	38.50	-1	1,988	-0.05%
2020/10/30	3	38.42	7	38.69	38.30	-4	2,010	-0.20%
2020/10/29	2	38.00	2	38.30	38.10	0	2,038	0.00%
2020/10/28	4	38.69	0	0.00	38.35	4	2,055	0.19%
2020/10/27	0	0.00	1	38.55	38.80	-1	2,088	-0.05%
2020/10/26	6	38.71	7	38.89	38.70	-1	2,222	-0.05%
2020/10/23	1	38.10	0	0.00	38.20	1	2,189	0.05%
2020/10/22	3	37.55	6	37.93	37.90	-3	2,238	-0.13%
2020/10/21	8	37.98	3	38.13	37.95	5	2,274	0.22%
2020/10/20	4	38.23	7	38.44	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	7	37.33	37.40	-7	2,281	-0.31%
2020/10/16	2	36.90	0	0.00	36.85	2	2,296	0.09%
2020/10/15	2	37.05	0	0.00	37.15	2	2,325	0.09%
2020/10/14	0	0.00	9	36.99	37.30	-9	2,352	-0.38%
2020/10/13	1	36.60	0	0.00	36.45	1	2,382	0.04%
2020/10/12	4	36.65	3	37.20	36.45	1	2,386	0.04%
2020/10/08	2	37.15	3	37.37	37.05	-1	2,412	-0.04%
2020/10/07	8	37.23	5	37.54	37.25	3	2,440	0.12%
2020/10/06	2	37.15	2	37.45	37.30	0	2,466	0.00%
2020/10/05	7	37.14	0	0.00	37.10	7	2,534	0.28%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/29	2	37.65	2	37.95	37.50	0	2,631	0.00%
2020/09/28	1	37.50	0	0.00	37.60	1	2,727	0.04%
2020/09/25	8	37.84	0	0.00	37.05	8	2,826	0.28%
2020/09/24	1	37.55	0	0.00	37.75	1	2,872	0.03%
2020/09/21	0	0.00	2	38.85	38.70	-2	3,083	-0.06%
2020/09/18	1	40.80	0	0.00	39.30	1	3,137	0.03%
2020/09/17	0	0.00	16	40.80	40.60	-16	3,125	-0.51%
2020/09/16	0	0.00	2	39.80	39.70	-2	3,050	-0.07%
2020/09/15	1	39.35	0	0.00	39.40	1	3,060	0.03%
2020/09/10	0	0.00	3	39.38	38.50	-3	3,264	-0.09%
2020/09/09	3	38.97	4	38.58	39.00	-1	3,282	-0.03%
2020/09/07	0	0.00	5	38.10	37.65	-5	3,318	-0.15%
2020/09/04	2	37.95	4	37.86	37.95	-2	3,412	-0.06%
2020/09/03	4	38.16	6	38.27	38.30	-2	3,473	-0.06%
2020/09/02	4	38.00	3	38.32	37.85	1	3,506	0.03%
2020/09/01	1	38.10	2	38.10	38.15	-1	3,582	-0.03%
2020/08/31	1	38.30	1	38.00	38.00	0	3,640	0.00%
2020/08/28	3	38.07	3	38.42	37.75	0	3,741	0.00%
2020/08/27	3	38.22	2	38.08	38.00	1	3,766	0.03%
2020/08/26	1	38.15	1	38.10	38.05	0	3,815	0.00%
2020/08/25	2	38.65	4	38.76	38.40	-2	3,846	-0.05%
2020/08/24	2	37.88	12	37.65	38.20	-10	3,868	-0.26%
2020/08/21	1	37.05	0	0.00	37.00	1	3,954	0.03%
2020/08/20	14	36.54	20	37.96	36.05	-6	4,025	-0.15%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/17	0	0.00	1	39.35	39.40	-1	4,145	-0.02%
2020/08/14	6	38.94	0	0.00	39.15	6	4,210	0.14%
2020/08/13	3	39.47	0	0.00	39.05	3	4,247	0.07%
2020/08/12	5	39.32	0	0.00	39.35	5	4,324	0.12%
2020/08/11	5	39.90	0	0.00	39.65	5	4,471	0.11%
2020/08/07	3	40.05	0	0.00	40.10	3	4,745	0.06%
2020/08/06	1	40.75	1	40.70	40.75	0	4,823	0.00%
2020/08/05	1	41.15	1	41.20	41.20	0	5,014	0.00%
2020/08/04	5	41.30	2	41.60	41.25	3	5,361	0.06%
2020/08/03	3	41.12	0	0.00	40.85	3	5,506	0.05%
2020/07/31	0	0.00	1	41.15	41.15	-1	5,644	-0.02%
2020/07/30	5	40.00	12	41.10	40.90	-7	5,952	-0.12%
2020/07/28	1	38.50	6	38.50	38.50	-5	6,369	-0.08%
2020/07/24	2	40.08	20	40.60	40.05	-18	6,856	-0.26%
2020/07/23	0	0.00	39	41.27	40.85	-39	6,857	-0.57%
2020/07/22	0	0.00	5	40.50	40.35	-5	6,847	-0.07%
2020/07/21	0	0.00	2	40.30	40.25	-2	6,835	-0.03%
2020/07/20	1	39.20	0	0.00	39.80	1	6,826	0.01%
2020/07/17	1	40.20	2	39.98	39.70	-1	6,825	-0.01%
2020/07/16	2	40.25	0	0.00	40.10	2	6,830	0.03%
2020/07/15	7	40.51	47	40.43	40.30	-40	6,823	-0.59%
2020/07/14	8	40.81	0	0.00	40.60	8	6,846	0.12%
2020/07/13	0	0.00	2	40.65	40.90	-2	6,834	-0.03%
2020/07/10	32	40.32	2	40.20	40.10	30	6,865	0.44%
2020/07/09	24	41.38	0	0.00	41.20	24	6,897	0.35%
2020/07/08	7	41.77	20	42.00	41.70	-13	6,989	-0.19%
2020/07/07	5	42.11	0	0.00	42.00	5	6,965	0.07%
2020/07/06	13	41.84	11	41.87	41.75	2	6,931	0.03%
2020/07/03	4	41.00	0	0.00	40.90	4	6,929	0.06%
2020/07/02	7	41.36	0	0.00	41.15	7	6,967	0.10%
2020/06/30	3	41.97	7	41.89	41.85	-4	6,845	-0.06%
2020/06/29	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/06/24	0	0.00	2	42.90	42.85	-2	6,669	-0.03%
2020/06/23	0	0.00	1	43.00	42.70	-1	6,670	-0.01%
2020/06/19	14	42.65	0	0.00	42.85	14	6,669	0.21%
2020/06/18	10	42.88	2	43.05	42.85	8	6,667	0.12%
2020/06/17	1	42.45	13	42.51	42.95	-12	6,597	-0.18%
2020/06/16	0	0.00	4	41.93	42.00	-4	6,551	-0.06%
2020/06/15	2	41.80	0	0.00	41.20	2	6,618	0.03%
2020/06/12	10	40.05	0	0.00	41.50	10	6,634	0.15%
2020/06/11	22	42.46	0	0.00	40.90	22	6,651	0.33%
2020/06/10	6	42.40	5	42.50	42.45	1	6,623	0.02%
2020/06/09	1	42.40	1	42.70	42.30	0	6,697	0.00%
2020/06/08	2	42.38	1	43.10	42.25	1	6,808	0.01%
2020/06/05	0	0.00	1	42.70	42.65	-1	6,766	-0.01%
2020/06/04	3	42.38	0	0.00	42.65	3	6,762	0.04%
2020/06/03	0	0.00	3	42.03	41.90	-3	6,728	-0.04%
2020/06/01	1	41.75	0	0.00	41.75	1	6,870	0.01%
2020/05/28	5	41.04	6	41.01	40.60	-1	6,904	-0.01%
2020/05/27	4	41.98	11	42.74	41.85	-7	6,848	-0.10%
2020/05/26	57	42.55	2	42.48	42.25	55	6,841	0.80%
2020/05/25	2	41.13	0	0.00	41.55	2	6,753	0.03%
2020/05/22	2	41.33	1	41.55	41.15	1	6,717	0.01%
2020/05/21	1	41.80	0	0.00	41.90	1	6,697	0.01%
2020/05/19	0	0.00	1	41.20	41.85	-1	6,669	-0.01%
2020/05/18	3	40.07	2	40.35	40.20	1	6,592	0.02%
2020/05/15	0	0.00	2	42.50	41.90	-2	6,449	-0.03%
2020/05/13	2	42.85	1	42.90	42.95	1	6,213	0.02%
2020/05/12	0	0.00	2	44.10	43.70	-2	6,141	-0.03%
2020/05/11	1	44.00	19	44.00	44.20	-18	5,978	-0.30%
2020/05/08	10	42.90	0	0.00	42.30	10	5,640	0.18%
2020/05/07	1	42.50	1	42.55	42.30	0	5,486	0.00%
2020/05/06	1	42.35	23	41.92	41.75	-22	5,362	-0.41%
2020/05/05	0	0.00	5	40.90	40.80	-5	5,071	-0.10%
2020/05/04	1	40.40	1	40.00	41.50	0	4,899	0.00%
2020/04/30	6	38.93	25	39.54	40.50	-19	4,660	-0.41%
2020/04/29	1	36.55	4	36.74	36.85	-3	4,394	-0.07%
2020/04/28	1	35.30	0	0.00	35.50	1	4,387	0.02%
2020/04/27	1	35.25	0	0.00	35.25	1	4,465	0.02%
2020/04/24	16	34.40	0	0.00	34.45	16	4,447	0.36%
2020/04/23	0	0.00	1	35.00	34.60	-1	4,462	-0.02%
2020/04/21	1	33.75	2	33.68	33.60	-1	4,466	-0.02%
2020/04/20	1	34.95	0	0.00	34.90	1	4,514	0.02%
2020/04/17	3	35.35	1	36.20	34.75	2	4,584	0.04%
2020/04/15	0	0.00	1	35.15	35.20	-1	4,612	-0.02%
2020/04/14	5	35.38	0	0.00	35.40	5	4,612	0.11%
2020/04/13	3	34.93	5	34.66	34.80	-2	4,589	-0.04%
2020/04/10	2	33.15	0	0.00	33.30	2	4,513	0.04%
2020/04/09	2	33.05	4	33.28	33.00	-2	4,571	-0.04%
2020/04/08	6	33.48	4	33.70	33.50	2	4,574	0.04%
2020/04/07	0	0.00	6	31.65	32.90	-6	4,500	-0.13%
2020/04/06	1	30.50	0	0.00	30.50	1	4,421	0.02%
2020/04/01	3	29.92	1	30.30	30.30	2	4,431	0.05%
2020/03/31	1	29.80	3	29.97	29.80	-2	4,456	-0.04%
2020/03/30	0	0.00	1	30.00	30.20	-1	4,472	-0.02%
2020/03/27	7	30.31	8	30.54	30.20	-1	4,543	-0.02%
2020/03/26	0	0.00	15	29.72	29.70	-15	4,546	-0.33%
2020/03/25	20	29.85	3	29.73	29.70	17	4,561	0.37%
2020/03/24	7	28.38	7	28.71	28.25	0	4,573	0.00%
2020/03/23	2	27.33	1	27.05	27.10	1	4,808	0.02%
2020/03/20	1	28.65	2	28.10	28.60	-1	5,173	-0.02%
2020/03/19	5	26.94	2	27.25	26.45	3	5,391	0.06%
2020/03/18	5	29.85	2	30.83	29.35	3	5,436	0.06%
2020/03/17	6	29.63	2	30.40	29.90	4	5,549	0.07%
2020/03/16	1	32.20	3	31.77	31.00	-2	5,561	-0.04%
2020/03/13	16	31.13	27	31.11	31.95	-11	5,565	-0.20%
2020/03/12	27	34.66	10	34.51	34.30	17	5,506	0.31%
2020/03/11	4	38.46	15	38.91	38.05	-11	5,468	-0.20%
2020/03/10	23	37.65	20	37.91	38.55	3	5,761	0.05%
2020/03/09	3	38.32	1	38.05	38.00	2	5,901	0.03%
2020/03/06	19	39.89	12	39.73	39.70	7	5,920	0.12%
2020/03/05	11	39.07	27	39.16	39.65	-16	6,003	-0.27%
2020/03/04	15	38.23	0	0.00	38.40	15	6,457	0.23%
2020/03/03	33	38.62	17	37.63	38.30	16	6,684	0.24%
2020/03/02	13	36.83	6	36.00	36.25	7	6,716	0.10%
2020/02/27	6	39.40	0	0.00	37.00	6	6,860	0.09%
2020/02/26	0	0.00	2	39.35	39.30	-2	6,803	-0.03%
2020/02/25	0	0.00	6	38.75	38.90	-6	6,761	-0.09%
2020/02/24	1	39.15	0	0.00	39.15	1	6,759	0.01%
2020/02/21	1	39.00	7	39.08	38.95	-6	6,745	-0.09%
2020/02/19	1	38.15	0	0.00	38.25	1	6,673	0.01%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	7	37.89	0	0.00	37.70	7	6,723	0.10%
2020/02/12	7	38.30	1	38.20	38.30	6	6,714	0.09%
2020/02/11	1	37.00	0	0.00	37.65	1	6,756	0.01%
2020/02/10	0	0.00	1	35.65	36.60	-1	6,972	-0.01%
2020/02/07	0	0.00	5	36.50	36.35	-5	7,364	-0.07%
2020/02/06	3	37.08	4	37.10	37.10	-1	7,746	-0.01%
2020/02/05	0	0.00	1	36.10	35.85	-1	7,741	-0.01%
2020/02/04	2	34.75	3	35.23	35.95	-1	7,703	-0.01%
2020/02/03	3	33.13	7	33.44	33.40	-4	7,678	-0.05%
2020/01/31	3	35.95	1	36.80	36.45	2	7,587	0.03%
2020/01/30	1	38.50	0	0.00	38.45	1	7,532	0.01%
2020/01/17	0	0.00	1	43.20	43.00	-1	7,589	-0.01%
2020/01/16	2	43.38	0	0.00	43.40	2	7,662	0.03%
2020/01/15	2	43.45	0	0.00	43.35	2	7,873	0.03%
2020/01/14	1	43.70	6	43.83	43.75	-5	8,146	-0.06%
2020/01/13	0	0.00	3	43.32	43.40	-3	8,108	-0.04%
2020/01/10	0	0.00	1	42.75	42.55	-1	8,078	-0.01%
2020/01/09	26	43.19	1	42.60	42.40	25	8,088	0.31%
2020/01/08	0	0.00	4	43.15	43.15	-4	8,102	-0.05%
2020/01/07	0	0.00	1	43.25	43.10	-1	8,246	-0.01%
2020/01/06	1	42.00	10	43.00	42.80	-9	8,254	-0.11%
2020/01/03	2	42.85	1	42.80	42.80	1	8,271	0.01%
2020/01/02	4	43.06	2	43.10	43.10	2	8,253	0.02%
2019/12/26	0	0.00	4	42.45	42.20	-4	8,527	-0.05%
2019/12/25	1	42.35	0	0.00	42.45	1	8,590	0.01%
2019/12/24	1	41.35	1	41.55	41.45	0	8,942	0.00%
2019/12/23	1	42.00	1	42.00	41.95	0	8,962	0.00%
2019/12/20	5	42.45	0	0.00	42.60	5	9,107	0.05%
2019/12/19	2	42.58	0	0.00	42.75	2	9,700	0.02%
2019/12/18	4	42.96	1	42.60	42.60	3	10,083	0.03%
2019/12/17	21	44.77	39	43.83	44.25	-18	10,305	-0.17%
2019/12/16	1	46.60	21	46.50	46.80	-20	10,013	-0.20%
2019/12/13	4	45.48	9	45.00	45.30	-5	9,961	-0.05%
2019/12/12	7	45.26	6	45.94	44.85	1	10,269	0.01%
2019/12/11	36	45.12	1	45.05	45.30	35	10,281	0.34%
2019/12/10	2	45.00	30	44.80	45.00	-28	10,391	-0.27%
2019/12/09	3	45.00	3	46.05	45.00	0	10,420	0.00%
2019/12/06	1	45.30	8	45.42	45.30	-7	10,519	-0.07%
2019/12/05	10	45.56	90	45.88	45.40	-80	10,532	-0.76%
2019/12/04	31	44.71	4	45.30	45.25	27	10,426	0.26%
2019/12/03	1	44.20	1	44.25	44.50	0	10,636	0.00%
2019/12/02	30	43.83	10	44.33	44.85	20	10,677	0.19%
2019/11/29	79	45.67	1	45.90	44.40	78	10,682	0.73%
2019/11/28	2	44.15	1	43.90	43.90	1	10,301	0.01%
2019/11/26	12	42.05	5	42.76	43.00	7	10,526	0.07%
2019/11/22	1	41.15	2	41.13	41.00	-1	11,289	-0.01%
2019/11/21	1	40.20	0	0.00	41.00	1	11,463	0.01%
2019/11/20	0	0.00	1	40.60	40.60	-1	11,769	-0.01%
2019/11/19	2	40.80	0	0.00	40.75	2	11,960	0.02%
2019/11/18	1	41.05	1	41.20	41.05	0	12,160	0.00%
2019/11/15	2	41.15	1	41.20	40.90	1	12,388	0.01%
2019/11/14	1	40.60	0	0.00	40.65	1	12,744	0.01%
2019/11/12	5	41.80	1	41.10	41.45	4	13,341	0.03%
2019/11/08	1	41.00	1	41.35	41.00	0	14,410	0.00%
2019/11/07	7	40.59	5	41.20	40.60	2	14,552	0.01%
2019/11/06	5	42.24	10	43.59	42.00	-5	14,468	-0.03%
2019/11/05	9	44.85	10	44.55	45.30	-1	14,132	-0.01%
2019/11/04	0	0.00	1	43.75	43.50	-1	13,749	-0.01%
2019/11/01	3	43.42	1	43.50	43.50	2	13,691	0.01%
2019/10/31	0	0.00	2	43.93	43.35	-2	13,704	-0.01%
2019/10/30	4	43.63	0	0.00	43.65	4	13,699	0.03%
2019/10/29	1	42.80	0	0.00	42.80	1	13,673	0.01%
2019/10/28	1	43.90	1	44.35	43.85	0	13,617	0.00%
2019/10/25	2	43.58	2	43.48	43.15	0	13,563	0.00%
2019/10/24	1	44.30	0	0.00	44.10	1	13,517	0.01%
2019/10/23	2	45.20	9	44.69	44.35	-7	13,520	-0.05%
2019/10/22	1	43.45	19	43.62	44.10	-18	13,312	-0.14%
2019/10/18	6	42.40	7	42.21	42.25	-1	12,991	-0.01%
2019/10/17	1	41.95	1	41.70	41.95	0	12,961	0.00%
2019/10/16	8	42.82	2	41.80	42.00	6	12,920	0.05%
2019/10/15	5	42.30	7	42.73	42.45	-2	12,807	-0.02%
2019/10/14	3	41.60	0	0.00	41.15	3	12,605	0.02%
2019/10/09	1	40.45	0	0.00	40.50	1	12,511	0.01%
2019/10/07	1	41.10	2	42.05	42.00	-1	12,362	-0.01%
2019/10/04	2	40.90	0	0.00	41.00	2	12,222	0.02%
2019/10/03	0	0.00	1	41.80	41.95	-1	12,128	-0.01%
2019/10/02	9	41.56	1	42.25	42.40	8	12,070	0.07%
2019/10/01	0	0.00	1	40.40	41.00	-1	11,963	-0.01%
2019/09/27	7	41.71	5	41.00	40.60	2	11,886	0.02%
2019/09/26	2	43.53	34	43.58	43.50	-32	11,505	-0.28%
2019/09/25	9	43.24	8	43.40	43.20	1	11,442	0.01%
2019/09/24	16	44.71	26	43.91	43.45	-10	11,299	-0.09%
2019/09/23	36	47.61	4	47.89	46.80	32	10,695	0.30%
2019/09/20	40	47.97	13	47.96	48.60	27	10,293	0.26%
2019/09/19	0	0.00	1	46.60	46.90	-1	9,803	-0.01%
2019/09/18	6	46.60	8	47.41	46.55	-2	9,709	-0.02%
2019/09/17	20	47.13	34	47.56	47.10	-14	9,484	-0.15%
2019/09/16	0	0.00	13	45.95	46.50	-13	9,039	-0.14%
2019/09/12	25	46.11	14	45.77	46.35	11	8,913	0.12%
2019/09/11	2	45.35	1	45.50	45.20	1	8,751	0.01%
2019/09/10	3	45.10	0	0.00	45.30	3	8,666	0.03%
2019/09/09	5	46.23	4	46.89	46.50	1	8,491	0.01%
2019/09/06	4	46.11	4	46.94	46.30	0	8,432	0.00%
2019/09/05	5	46.91	10	46.79	46.70	-5	8,273	-0.06%
2019/09/04	3	44.60	2	45.00	45.25	1	7,862	0.01%
2019/09/03	2	45.35	5	45.02	45.05	-3	7,723	-0.04%
2019/09/02	4	44.10	14	44.08	44.50	-10	7,511	-0.13%
2019/08/30	21	45.41	24	45.08	43.20	-3	7,313	-0.04%
2019/08/29	18	46.54	7	46.83	46.80	11	6,927	0.16%
2019/08/28	8	46.11	29	45.94	46.30	-21	6,709	-0.31%
2019/08/27	69	46.05	56	45.95	46.50	13	6,414	0.20%
2019/08/26	13	43.43	11	43.02	43.55	2	5,719	0.03%
2019/08/23	9	43.04	11	43.29	42.95	-2	5,531	-0.04%
2019/08/22	7	42.37	16	42.75	42.30	-9	5,193	-0.17%
2019/08/21	4	41.88	7	42.44	42.00	-3	4,975	-0.06%
2019/08/20	12	41.41	27	41.17	40.80	-15	4,749	-0.32%
2019/08/19	56	43.29	92	43.36	42.30	-36	4,500	-0.80%
2019/08/16	7	41.06	38	41.15	41.75	-31	4,112	-0.75%
2019/08/15	71	41.47	22.2	41.56	41.80	48.8	3,876	1.26%
2019/08/14	39	40.47	30	40.42	41.50	9	3,444	0.26%
2019/08/13	39	38.54	24	38.33	38.20	15	2,872	0.52%
2019/08/12	12	37.06	24	37.69	38.10	-12	2,255	-0.53%
2019/08/08	1	34.70	4	34.24	34.65	-3	2,010	-0.15%
2019/08/07	20	33.59	10	33.65	33.65	10	1,853	0.54%
2019/08/06	0	0.00	1	32.00	32.65	-1	1,774	-0.06%
2019/08/01	0	0.00	1	33.60	33.40	-1	1,744	-0.06%
2019/07/29	2	33.15	2	33.50	33.70	0	1,635	0.00%
2019/07/26	5	33.05	14	32.77	33.10	-9	1,575	-0.57%
2019/07/25	12	32.72	10	32.98	32.75	2	1,546	0.13%
2019/07/24	1	31.60	4	31.83	31.85	-3	1,474	-0.20%
2019/07/23	1	31.55	0	0.00	31.80	1	1,489	0.07%
2019/07/19	6	31.48	2	31.15	31.15	4	1,504	0.27%
2019/07/18	0	0.00	1	30.90	30.75	-1	1,492	-0.07%
2019/07/15	0	0.00	10	31.10	31.10	-10	1,577	-0.63%
2019/07/12	1	31.10	1	31.35	30.95	0	1,615	0.00%
2019/07/10	0	0.00	1	30.75	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	2	30.78	30.45	-2	1,802	-0.11%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/07/01	11	30.73	1	30.80	31.45	10	2,088	0.48%
2019/06/28	1	32.10	1	32.40	32.10	0	2,361	0.00%
2019/06/27	7	32.58	2	32.55	32.60	5	2,417	0.21%
2019/06/20	1	32.60	1	32.85	32.70	0	2,619	0.00%
2019/06/19	2	31.95	0	0.00	32.00	2	2,584	0.08%
2019/06/18	11	31.70	11	31.71	31.70	0	2,568	0.00%
2019/06/14	9	31.12	2	31.25	31.35	7	2,623	0.27%
2019/06/13	9	30.92	1	30.80	31.00	8	2,623	0.30%
2019/06/06	0	0.00	1	28.50	28.45	-1	2,638	-0.04%
2019/06/05	2	29.10	0	0.00	28.85	2	2,645	0.08%
2019/05/31	1	29.20	0	0.00	29.00	1	2,734	0.04%
2019/05/30	0	0.00	2	28.98	28.90	-2	2,754	-0.07%
2019/05/29	1	28.45	2	28.30	28.15	-1	2,785	-0.04%
2019/05/28	1	28.35	0	0.00	28.30	1	2,896	0.03%
2019/05/27	0	0.00	7	28.22	28.15	-7	3,286	-0.21%
2019/05/22	0	0.00	2	29.25	28.80	-2	3,392	-0.06%
2019/05/15	3	30.43	6	30.29	30.05	-3	3,645	-0.08%
2019/05/14	27	27.53	24	27.96	29.50	3	3,661	0.08%
2019/05/13	0	0.00	18	29.54	28.70	-18	3,712	-0.48%
2019/05/10	10	30.00	13	30.38	29.85	-3	3,759	-0.08%
2019/05/09	1	30.80	0	0.00	30.35	1	3,760	0.03%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.85	2	31.75	31.85	-1	3,774	-0.03%
2019/05/03	10	32.95	0	0.00	32.90	10	3,807	0.26%
2019/05/02	1	32.95	5	33.06	33.00	-4	3,818	-0.10%
2019/04/30	0	0.00	7	32.66	32.80	-7	3,854	-0.18%
2019/04/29	5	33.02	3	33.32	33.00	2	3,914	0.05%
2019/04/26	10	34.04	0	0.00	34.00	10	3,924	0.25%
2019/04/25	1	34.65	0	0.00	34.60	1	3,952	0.03%
2019/04/24	6	34.27	12	34.63	34.65	-6	4,013	-0.15%
2019/04/23	4	34.15	4	34.25	34.40	0	4,004	0.00%
2019/04/22	11	34.64	2	34.75	34.55	9	4,007	0.22%
2019/04/19	5	34.07	4	34.46	34.90	1	4,037	0.02%
2019/04/18	0	0.00	6	34.56	33.85	-6	4,000	-0.15%
2019/04/17	1	34.85	1	34.65	34.50	0	3,983	0.00%
2019/04/16	2	34.88	9	34.60	34.90	-7	4,021	-0.17%
2019/04/15	12	33.68	3	33.68	33.75	9	3,935	0.23%
2019/04/12	5	33.21	2	33.10	32.80	3	3,916	0.08%
2019/04/10	0	0.00	3	33.85	33.85	-3	3,898	-0.08%
2019/04/09	5	34.78	8	35.06	34.35	-3	3,879	-0.08%
2019/04/08	3	33.88	31	33.80	34.00	-28	3,761	-0.74%
2019/04/03	9	34.52	2	34.65	34.60	7	3,670	0.19%
2019/04/02	12	35.03	9	34.59	34.55	3	3,618	0.08%
2019/04/01	6	33.18	2	33.58	33.40	4	3,357	0.12%
2019/03/29	6	33.14	1	33.20	33.30	5	3,274	0.15%
2019/03/27	31	32.75	3	32.43	32.70	28	3,173	0.88%
2019/03/26	1	31.80	2	31.95	31.85	-1	3,124	-0.03%
2019/03/25	3	31.93	2	31.88	31.95	1	3,122	0.03%
2019/03/22	0	0.00	1	32.10	32.15	-1	3,069	-0.03%
2019/03/21	0	0.00	1	32.30	32.15	-1	3,059	-0.03%
2019/03/20	2	31.93	1	31.80	31.85	1	3,073	0.03%
2019/03/19	12	32.66	6	32.40	32.20	6	3,165	0.19%
2019/03/18	12	32.28	4	32.44	32.50	8	3,114	0.26%
2019/03/15	19	31.56	31	31.53	31.75	-12	3,052	-0.39%
2019/03/14	4	31.06	3	30.85	30.75	1	3,083	0.03%
2019/03/12	8	31.25	0	0.00	31.00	8	3,192	0.25%
2019/03/11	0	0.00	1	31.35	31.15	-1	3,259	-0.03%
2019/03/08	10	31.05	4	31.04	31.05	6	3,320	0.18%
2019/03/07	3	31.72	1	31.75	31.30	2	3,361	0.06%
2019/03/06	1	31.40	0	0.00	31.30	1	3,401	0.03%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	31.95	0	0.00	32.00	1	3,417	0.03%
2019/02/27	4	31.74	14	31.60	32.50	-10	3,436	-0.29%
2019/02/26	27	32.82	10	32.63	32.55	17	3,339	0.51%
2019/02/25	0	0.00	30	30.84	31.20	-30	2,972	-1.01%
2019/02/22	8	30.54	4	30.60	30.30	4	2,923	0.14%
2019/02/21	2	30.58	9	30.56	30.80	-7	2,927	-0.24%
2019/02/20	12	30.75	1	31.45	30.75	11	2,971	0.37%
2019/02/19	0	0.00	10	30.55	30.60	-10	2,943	-0.34%
2019/02/18	10	31.00	4	30.99	30.70	6	2,941	0.20%
2019/02/15	1	30.75	1	31.10	31.00	0	2,918	0.00%
2019/02/14	18	30.82	25	30.74	31.20	-7	2,878	-0.24%
2019/02/13	7.2	30.20	1	30.25	30.20	6.2	2,851	0.22%
2019/02/12	1	30.20	1	31.20	30.60	0	2,821	0.00%
2019/02/11	15	30.65	1	30.60	30.70	14	2,757	0.51%
2019/01/30	0	0.00	11	30.08	29.95	-11	2,692	-0.41%
2019/01/29	11	29.83	6	30.00	29.80	5	2,682	0.19%
2019/01/28	0	0.00	1	30.10	30.15	-1	2,676	-0.04%
2019/01/25	2	29.85	12	29.87	30.05	-10	2,701	-0.37%
2019/01/24	15	29.32	0	0.00	29.30	15	2,658	0.56%
2019/01/22	2	29.88	0	0.00	30.00	2	2,639	0.08%
2019/01/21	2	30.20	6	30.15	30.05	-4	2,591	-0.15%
2019/01/18	7	29.61	0	0.00	29.30	7	2,512	0.28%
2019/01/17	1	29.15	13	29.25	29.15	-12	2,491	-0.48%
2019/01/16	14	29.36	22	28.45	29.55	-8	2,448	-0.33%
2019/01/15	10	28.10	0	0.00	28.15	10	2,341	0.43%
2019/01/14	10	28.09	1	28.55	28.05	9	2,339	0.38%
2019/01/11	1	28.30	40	28.20	28.30	-39	2,327	-1.68%
2019/01/10	11	27.65	0	0.00	28.00	11	2,258	0.49%
2019/01/09	20	27.73	0	0.00	27.85	20	2,264	0.88%
2019/01/08	16	27.71	1	27.80	27.90	15	2,242	0.67%
2019/01/07	11	26.60	37	26.67	27.30	-26	2,172	-1.20%
2019/01/04	14	26.27	15	26.12	26.40	-1	2,170	-0.05%
2019/01/03	1	26.90	1	27.25	27.15	0	2,196	0.00%
2019/01/02	4	27.60	0	0.00	27.55	4	2,192	0.18%
2018/12/28	11	28.24	0	0.00	28.05	11	2,188	0.50%
2018/12/27	16	28.69	3	28.95	28.25	13	2,211	0.59%
2018/12/26	3	28.70	11	28.40	28.25	-8	2,194	-0.36%
2018/12/25	1	29.10	0	0.00	29.10	1	2,183	0.05%
2018/12/24	10	29.53	5	29.75	29.85	5	2,183	0.23%
2018/12/20	1	29.00	1	28.30	28.30	0	2,195	0.00%
2018/12/19	0	0.00	1	29.30	29.30	-1	2,155	-0.05%
2018/12/18	1	28.10	0	0.00	28.10	1	2,125	0.05%
2018/12/17	0	0.00	7	29.07	28.55	-7	2,123	-0.33%
2018/12/13	0	0.00	51	29.50	29.15	-51	2,214	-2.30%
2018/12/12	57	29.91	0	0.00	30.00	57	2,202	2.59%
2018/12/11	0	0.00	19	28.22	28.90	-19	2,113	-0.90%
2018/12/10	4	27.70	0	0.00	27.70	4	2,176	0.18%
2018/12/07	34	28.12	53	28.30	28.20	-19	2,176	-0.87%
2018/12/06	55	30.34	42	29.10	29.10	13	2,101	0.62%
2018/12/05	15	30.85	0	0.00	30.70	15	2,055	0.73%
2018/12/04	0	0.00	13	31.44	31.95	-13	2,034	-0.64%
2018/12/03	15	30.73	1.3	30.95	30.90	13.7	1,987	0.69%
2018/11/30	2	29.70	7	29.61	30.00	-5	1,923	-0.26%
2018/11/29	16	29.42	0	0.00	29.60	16	1,891	0.85%
2018/11/28	7	28.96	12	29.29	29.40	-5	1,809	-0.28%
2018/11/27	0	0.00	20	28.61	28.85	-20	1,772	-1.13%
2018/11/23	2	27.40	0	0.00	27.30	2	1,706	0.12%
2018/11/22	9	28.17	1	28.75	28.00	8	1,724	0.46%
2018/11/21	6	28.30	6	28.55	28.30	0	1,742	0.00%
2018/11/20	12	28.35	9	28.35	28.40	3	1,737	0.17%
2018/11/19	0	0.00	27	28.76	29.00	-27	1,710	-1.58%
2018/11/16	0	0.00	2	27.60	27.85	-2	1,652	-0.12%
2018/11/15	2	27.43	6	27.38	27.30	-4	1,647	-0.24%
2018/11/14	16	27.98	15	28.02	27.70	1	1,647	0.06%
2018/11/13	25	27.72	15	28.00	28.05	10	1,671	0.60%
2018/11/12	26	28.41	7	28.36	28.35	19	1,689	1.12%
2018/11/09	3	27.17	0	0.00	27.30	3	1,623	0.18%
2018/11/08	0	0.00	1	27.65	26.90	-1	1,630	-0.06%
2018/11/07	0	0.00	1	27.15	27.20	-1	1,643	-0.06%
2018/11/06	2	26.78	1	26.80	26.70	1	1,720	0.06%
2018/11/05	2	26.75	2	26.65	26.70	0	1,794	0.00%
2018/11/02	3	27.77	11	27.18	27.15	-8	1,795	-0.45%
2018/11/01	5	25.65	3	25.87	26.00	2	1,743	0.11%
2018/10/31	0	0.00	25	24.32	25.45	-25	1,740	-1.44%
2018/10/30	5	23.90	3	24.10	23.90	2	1,733	0.12%
2018/10/29	23	24.12	0	0.00	23.95	23	1,746	1.32%
2018/10/25	0	0.00	7	24.49	24.05	-7	1,820	-0.38%
2018/10/24	0	0.00	5	25.31	25.45	-5	1,826	-0.27%
2018/10/23	3	25.42	2	25.35	25.30	1	1,835	0.05%
2018/10/22	0	0.00	1	26.00	25.90	-1	1,847	-0.05%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/17	0	0.00	1	26.70	26.20	-1	1,908	-0.05%
2018/10/16	2	25.98	31	25.95	25.90	-29	1,909	-1.52%
2018/10/15	27	25.61	5	25.95	25.60	22	1,914	1.15%
2018/10/12	5	23.45	6	24.17	25.60	-1	1,912	-0.05%
2018/10/11	11	25.75	2	25.75	25.75	9	1,897	0.47%
2018/10/08	2	28.83	5	29.08	29.10	-3	1,885	-0.16%
2018/10/05	1	30.50	4	29.63	29.30	-3	1,896	-0.16%
2018/10/04	0	0.00	2	31.65	31.25	-2	1,879	-0.11%
2018/10/03	0	0.00	2	31.65	31.60	-2	1,883	-0.11%
2018/10/02	6	31.97	1	32.50	31.90	5	1,892	0.26%
2018/10/01	1	32.45	4	32.45	32.45	-3	1,906	-0.16%
2018/09/28	2	31.85	1	32.00	31.90	1	1,948	0.05%
2018/09/27	11	31.99	6	31.95	31.85	5	1,955	0.26%
2018/09/26	1	31.50	3	31.72	31.55	-2	1,904	-0.11%
2018/09/25	5	31.25	0	0.00	31.55	5	1,945	0.26%
2018/09/21	4	31.26	4	31.53	31.40	0	1,962	0.00%
2018/09/20	4	31.84	15	31.66	31.40	-11	2,000	-0.55%
2018/09/19	9	32.85	2	32.90	32.60	7	2,034	0.34%
2018/09/18	1	31.75	4	32.00	32.00	-3	1,990	-0.15%
2018/09/17	3	31.97	2	32.05	32.25	1	2,018	0.05%
2018/09/14	5	32.06	8	31.65	32.80	-3	2,040	-0.15%
2018/09/13	0	0.00	3	29.85	30.25	-3	1,972	-0.15%
2018/09/12	6	29.60	1	29.60	29.35	5	1,973	0.25%
2018/09/11	3	29.15	4	29.21	29.35	-1	1,986	-0.05%
2018/09/10	1	28.70	0	0.00	28.40	1	2,006	0.05%
2018/09/07	1	31.85	0	0.00	30.60	1	1,997	0.05%
2018/09/06	1	32.30	1	32.65	32.40	0	2,007	0.00%
2018/09/05	2	32.95	25	33.05	32.70	-23	2,066	-1.11%
2018/09/04	6	32.25	0	0.00	32.25	6	2,247	0.27%
2018/09/03	6	32.39	0	0.00	32.00	6	2,299	0.26%
2018/08/31	2	32.55	3	32.73	32.80	-1	2,317	-0.04%
2018/08/30	10	32.85	0	0.00	32.75	10	2,359	0.42%
2018/08/29	5	33.30	5	33.70	33.15	0	2,396	0.00%
2018/08/28	13	33.01	6	32.98	33.30	7	2,399	0.29%
2018/08/24	0	0.00	1	31.85	31.95	-1	2,418	-0.04%
2018/08/23	1	32.05	1	32.30	32.10	0	2,534	0.00%
2018/08/22	1	31.90	35	31.76	31.80	-34	2,538	-1.34%
2018/08/21	35	31.54	0	0.00	31.60	35	2,546	1.37%
2018/08/20	3	32.10	2	31.85	31.80	1	2,565	0.04%
2018/08/17	0	0.00	20	32.95	33.40	-20	2,584	-0.77%
2018/08/16	23	32.14	25	32.37	32.60	-2	2,627	-0.08%
2018/08/15	20	32.85	0	0.00	32.80	20	2,621	0.76%
2018/08/14	16	33.15	45	33.20	33.50	-29	2,631	-1.10%
2018/08/13	12	33.38	21	33.87	32.60	-9	2,627	-0.34%
2018/08/10	11	36.39	4	36.54	35.80	7	2,563	0.27%
2018/08/09	0	0.00	4	37.58	37.45	-4	2,554	-0.16%
2018/08/08	2	37.78	0	0.00	37.70	2	2,558	0.08%
2018/08/07	6	37.97	0	0.00	37.85	6	2,579	0.23%
2018/08/03	2	38.40	2	38.10	38.20	0	2,602	0.00%
2018/08/02	11	38.83	5	39.00	38.50	6	2,624	0.23%
2018/08/01	5	39.14	3	39.07	39.00	2	2,603	0.08%
2018/07/31	4	38.49	3	38.55	38.65	1	2,586	0.04%
2018/07/30	0	0.00	20	38.43	38.05	-20	2,594	-0.77%
2018/07/27	20	38.11	0	0.00	38.05	20	2,603	0.77%
2018/07/26	0	0.00	1	38.15	38.05	-1	2,625	-0.04%
2018/07/25	1	37.90	0	0.00	37.85	1	2,622	0.04%
2018/07/24	3	37.93	26	37.94	38.00	-23	2,620	-0.88%
2018/07/23	10	37.28	5	37.30	37.30	5	2,596	0.19%
2018/07/20	7	37.80	0	0.00	37.55	7	2,606	0.27%
2018/07/19	0	0.00	1	38.00	37.60	-1	2,629	-0.04%
2018/07/18	15	37.96	2	37.85	37.70	13	2,699	0.48%
2018/07/17	9	38.50	18	38.35	38.00	-9	2,771	-0.32%
2018/07/16	3	37.80	0	0.00	37.85	3	2,780	0.11%
2018/07/13	8	37.77	4	37.78	37.70	4	2,812	0.14%
2018/07/12	1	37.35	0	0.00	37.55	1	2,835	0.04%
2018/07/11	1	37.45	5	37.50	37.35	-4	2,875	-0.14%
2018/07/10	3	37.80	3.4	37.81	37.75	-0.4	2,944	-0.01%
2018/07/09	17	37.98	0	0.00	37.80	17	3,295	0.52%
2018/07/06	12	37.85	8	37.86	38.00	4	3,328	0.12%
2018/07/05	7	37.34	2	37.90	37.20	5	3,292	0.15%
2018/07/04	4	37.30	0	0.00	37.30	4	3,275	0.12%
2018/07/03	6	37.91	1	37.70	37.60	5	3,303	0.15%
2018/07/02	6	37.47	7	37.64	37.25	-1	3,281	-0.03%
2018/06/29	9	37.59	10	37.65	37.60	-1	3,293	-0.03%
2018/06/28	1	40.20	15	40.43	40.00	-14	3,311	-0.42%
2018/06/27	0	0.00	17	40.59	40.35	-17	3,296	-0.52%
2018/06/26	24	40.36	2	40.40	40.20	22	3,309	0.66%
2018/06/25	9	41.64	18	41.84	41.25	-9	3,337	-0.27%
2018/06/22	13	40.89	11	40.97	41.05	2	3,324	0.06%
2018/06/21	12	41.20	5	41.50	41.40	7	3,325	0.21%
2018/06/20	12	40.86	6	41.28	40.85	6	3,344	0.18%
2018/06/19	11	41.81	20	42.30	41.50	-9	3,344	-0.27%
2018/06/15	22	42.00	2	42.20	42.25	20	3,341	0.60%
2018/06/14	8	41.72	18	41.90	41.65	-10	3,314	-0.30%
2018/06/13	11	41.52	4	41.65	41.45	7	3,282	0.21%
2018/06/12	28	42.88	24	42.49	42.20	4	3,249	0.12%
2018/06/11	6	41.22	2	41.00	41.50	4	3,079	0.13%
2018/06/08	5	40.40	40	40.78	40.60	-35	3,144	-1.11%
2018/06/07	35	40.88	8	40.90	40.65	27	3,184	0.85%
2018/06/06	9	40.70	41	40.72	40.70	-32	3,253	-0.98%
2018/06/05	33	40.32	20	40.78	40.05	13	3,324	0.39%
2018/06/04	19	40.33	7	40.46	40.30	12	3,317	0.36%
2018/06/01	5	39.99	9	39.99	39.85	-4	3,321	-0.12%
2018/05/31	24	40.07	53	39.55	39.85	-29	3,334	-0.87%
2018/05/30	4	38.84	4	38.80	38.85	0	3,286	0.00%
2018/05/29	32	39.15	13	39.35	39.10	19	3,360	0.57%
2018/05/28	23	39.29	0	0.00	39.10	23	3,434	0.67%
2018/05/25	2	39.23	3	39.83	39.20	-1	3,448	-0.03%
2018/05/24	5	39.39	0	0.00	39.55	5	3,460	0.14%
2018/05/23	0	0.00	2	38.80	38.85	-2	3,418	-0.06%
2018/05/21	0	0.00	30	39.05	39.10	-30	3,453	-0.87%
2018/05/18	30	38.76	0	0.00	38.75	30	3,462	0.87%
2018/05/17	7	39.52	35	39.19	39.25	-28	3,513	-0.80%
2018/05/16	0	0.00	3	38.42	38.50	-3	3,507	-0.09%
2018/05/15	10	38.27	12	38.85	38.25	-2	3,546	-0.06%
2018/05/14	8	38.40	8	38.80	38.40	0	3,649	0.00%
2018/05/11	15	38.56	4	38.70	38.50	11	3,703	0.30%
2018/05/10	32	39.03	5	39.56	39.05	27	3,711	0.73%
2018/05/09	5	38.30	0	0.00	38.40	5	3,736	0.13%
2018/05/08	2	37.80	2	38.05	37.85	0	3,789	0.00%
2018/05/07	2	38.20	1	38.55	37.95	1	3,852	0.03%
2018/05/04	4	38.31	8	38.13	38.15	-4	3,982	-0.10%
2018/05/03	1	38.25	0	0.00	38.15	1	4,055	0.02%
2018/05/02	4	39.13	0	0.00	38.85	4	4,171	0.10%
2018/04/30	7	39.08	6	39.28	39.15	1	4,180	0.02%
2018/04/27	4	39.23	0	0.00	39.10	4	4,217	0.09%
2018/04/26	12	40.13	12	39.91	39.00	0	4,253	0.00%
2018/04/25	4	39.51	0	0.00	39.90	4	4,308	0.09%
2018/04/24	1	39.85	5	39.73	39.55	-4	4,371	-0.09%
2018/04/23	8	41.61	4	42.30	41.25	4	4,359	0.09%
2018/04/20	0	0.00	4	43.31	43.10	-4	4,368	-0.09%
2018/04/19	4	43.30	12	43.07	43.10	-8	4,430	-0.18%
2018/04/18	30	42.65	4	43.18	42.85	26	4,569	0.57%
2018/04/17	5	43.20	39	43.11	42.65	-34	4,625	-0.74%
2018/04/16	0	0.00	9	43.69	43.40	-9	4,656	-0.19%
2018/04/13	55	44.19	57	44.12	43.95	-2	4,860	-0.04%
2018/04/12	27	41.87	1	42.30	42.30	26	5,110	0.51%
2018/04/11	2	41.05	15	41.48	41.05	-13	5,324	-0.24%
2018/04/10	19	41.20	0	0.00	41.00	19	5,359	0.35%
2018/04/09	11	41.68	16	41.66	41.30	-5	5,461	-0.09%
2018/04/03	60	42.62	28	42.64	42.50	32	5,469	0.59%
2018/04/02	0	0.00	1	43.65	43.15	-1	5,508	-0.02%
2018/03/31	1	43.35	15	43.45	43.35	-14	5,627	-0.25%
2018/03/30	16	43.15	24	43.30	43.15	-8	5,713	-0.14%
2018/03/29	25	43.11	1	43.25	43.05	24	5,768	0.42%
2018/03/28	21	43.01	23	42.92	43.05	-2	5,779	-0.03%
2018/03/27	32	42.59	8	42.65	42.60	24	5,873	0.41%
2018/03/26	1	41.65	12.6	41.20	41.75	-11.6	5,918	-0.20%
2018/03/22	1	42.50	0	0.00	42.25	1	5,938	0.02%
2018/03/21	3	42.65	2	42.85	42.55	1	6,059	0.02%
2018/03/20	0	0.00	6	42.35	42.15	-6	6,083	-0.10%
2018/03/19	1	42.50	2	42.75	42.45	-1	6,177	-0.02%
2018/03/16	1	42.85	0	0.00	42.45	1	6,222	0.02%
2018/03/14	1	43.90	1	43.45	43.25	0	6,329	0.00%
2018/03/13	3	43.00	58	43.51	43.55	-55	6,380	-0.86%
2018/03/12	78	43.33	29	43.68	43.25	49	6,518	0.75%
2018/03/09	3	43.20	59	42.98	43.20	-56	6,528	-0.86%
2018/03/08	28	42.59	0	0.00	42.50	28	6,468	0.43%
2018/03/07	35	42.42	31	42.29	42.45	4	6,481	0.06%
2018/03/06	25	42.63	3	42.63	42.20	22	6,567	0.34%
2018/03/05	11	42.65	5	42.50	42.35	6	6,667	0.09%
2018/03/02	6	43.56	15	43.48	43.20	-9	6,704	-0.13%
2018/03/01	10	43.06	56	42.73	43.30	-46	6,668	-0.69%
2018/02/27	55	42.52	1	43.00	42.40	54	6,750	0.80%
2018/02/26	2	42.33	62	42.10	42.35	-60	6,778	-0.89%
2018/02/23	60	41.68	28	41.71	41.60	32	6,778	0.47%
2018/02/22	30	41.45	23	40.96	41.45	7	6,832	0.10%
2018/02/21	35	40.41	17	40.39	40.80	18	6,834	0.26%
2018/02/12	2	39.40	15	40.00	39.30	-13	6,862	-0.19%
2018/02/09	20	38.50	5	37.50	39.45	15	6,936	0.22%
2018/02/08	14	40.28	15	40.17	39.80	-1	6,955	-0.01%
2018/02/07	12	41.76	8	41.70	41.30	4	7,144	0.06%
2018/02/06	18	40.61	15	40.73	40.50	3	7,439	0.04%
2018/02/05	5	41.60	15	42.68	43.70	-10	7,371	-0.14%
2018/02/02	4	43.50	1	43.25	43.25	3	7,397	0.04%
2018/02/01	1	43.90	1	44.25	43.60	0	7,484	0.00%
2018/01/31	10	43.93	1	44.05	44.05	9	7,600	0.12%
2018/01/30	0	0.00	2	43.93	43.65	-2	7,710	-0.03%
2018/01/29	2	43.95	7	44.91	43.60	-5	7,968	-0.06%
2018/01/26	3	43.50	3	43.25	43.10	0	7,980	0.00%
2018/01/25	5	43.35	8	43.46	43.05	-3	8,232	-0.04%
2018/01/23	3	42.03	3	42.40	42.15	0	8,480	0.00%
2018/01/22	0	0.00	2	42.05	41.90	-2	8,993	-0.02%
2018/01/19	5	42.09	9	42.01	41.70	-4	9,081	-0.04%
2018/01/18	11	42.82	5	43.25	42.50	6	9,067	0.07%
2018/01/17	3	42.60	3	42.60	42.45	0	9,108	0.00%
2018/01/16	6	43.30	0	0.00	43.10	6	9,125	0.07%
2018/01/15	12	44.30	0	0.00	44.00	12	9,125	0.13%
2018/01/12	5	44.63	5	44.26	44.60	0	9,108	0.00%
2018/01/11	6	43.78	3	43.70	43.35	3	9,218	0.03%
2018/01/10	0	0.00	1	44.45	43.65	-1	9,373	-0.01%
2018/01/09	3	43.93	13	44.59	44.05	-10	9,536	-0.10%
2018/01/08	10.2	44.98	66	44.77	44.90	-55.8	9,404	-0.59%
2018/01/05	14	43.11	21	42.72	42.80	-7	8,875	-0.08%
2018/01/04	9	41.41	2	41.78	41.40	7	8,731	0.08%
2018/01/03	1	41.85	3	42.10	41.75	-2	8,915	-0.02%
2018/01/02	2	40.85	9	40.83	41.10	-7	9,051	-0.08%