金居 (8358)-元大-台中中港券商分點個股進出

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
70.5
漲跌
▼0.3
漲幅
-0.42%
成交量
5,045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(已收盤)

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

金居 (8358)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/06/12	4.1	71.02	10	71.24	70.80	-5.9	7,745	-0.08%
2024/06/11	1	70.50	1	69.60	70.20	0	7,608	0.00%
2024/06/07	1	69.50	4	69.65	68.50	-3	7,512	-0.04%
2024/06/06	4	68.55	0	0.00	68.30	4	7,460	0.05%
2024/06/05	3	68.20	1	68.50	68.10	2	7,427	0.03%
2024/06/04	18	70.29	22	69.82	69.20	-4	7,444	-0.05%
2024/06/03	3	68.57	1	68.90	69.30	2	7,366	0.03%
2024/05/31	5	67.50	6	67.53	67.50	-1	7,324	-0.01%
2024/05/30	0.1	68.20	0	0.00	67.40	0.1	7,298	0.00%
2024/05/29	1	69.90	0	0.00	69.40	1	7,228	0.01%
2024/05/28	2.1	69.60	1	70.75	70.60	1	7,183	0.01%
2024/05/27	8.2	71.07	3	71.43	70.40	5.2	7,097	0.07%
2024/05/24	8	69.83	9	70.68	70.20	-1	6,999	-0.01%
2024/05/23	3	69.00	4	69.28	69.00	-1	6,910	-0.01%
2024/05/22	10.2	71.09	3	71.13	70.70	7.2	6,758	0.11%
2024/05/21	38.4	72.64	53.4	72.88	71.60	-14.9	6,625	-0.23%
2024/05/20	30	71.25	13	71.83	71.50	17	6,136	0.28%
2024/05/17	2	68.36	7	68.80	69.20	-5	5,822	-0.09%
2024/05/16	43.5	71.39	110.1	71.26	70.20	-66.6	5,751	-1.16%	大賣/
2024/05/15	86	68.47	31	68.79	69.00	55	5,358	1.03%
2024/05/14	14	64.98	4	65.05	64.80	10	5,009	0.20%
2024/05/13	3	64.40	7	63.41	63.90	-4	4,976	-0.08%
2024/05/10	6	64.97	2	64.60	65.30	4	4,921	0.08%
2024/05/08	1	63.90	0	0.00	63.40	1	4,859	0.02%
2024/05/07	1	64.20	0	0.00	64.20	1	4,855	0.02%
2024/05/06	0	0.00	4.6	64.24	64.00	-4.6	4,826	-0.10%
2024/05/03	1	66.20	1	67.40	65.40	0	4,789	0.00%
2024/05/02	8	65.45	8	64.95	65.80	0	4,674	0.00%
2024/04/30	1	66.10	0	0.00	65.30	1	4,648	0.02%
2024/04/26	2	64.50	5	64.90	64.60	-3	4,595	-0.07%
2024/04/25	5	63.12	1	63.00	62.50	4	4,516	0.09%
2024/04/24	3	63.10	0	0.00	63.00	3	4,488	0.07%
2024/04/23	0.1	59.80	1	59.70	60.00	-1	4,476	-0.02%
2024/04/22	4	61.70	0	0.00	59.90	4	4,457	0.09%
2024/04/19	0.1	62.70	2	62.60	62.30	-2	4,411	-0.04%
2024/04/18	4	64.30	5	64.64	64.10	-1	4,358	-0.02%
2024/04/17	1.1	64.27	1	64.40	64.40	0.1	4,311	0.00%
2024/04/16	3	64.43	3.1	62.70	62.50	-0.1	4,254	0.00%
2024/04/15	27	67.33	22	67.28	65.30	5	4,169	0.12%
2024/04/12	9	68.71	5.2	68.58	67.20	3.8	3,954	0.10%
2024/04/10	0	0.00	10	66.64	66.00	-10	3,458	-0.29%
2024/04/09	9	68.17	24.1	68.53	66.80	-15.1	3,309	-0.46%
2024/04/08	2	65.70	22.1	66.00	65.50	-20.1	2,837	-0.71%
2024/04/03	9	64.14	6	64.65	64.20	3	2,583	0.12%
2024/04/02	11	64.75	12.1	64.58	64.20	-1.1	2,408	-0.05%
2024/04/01	9.4	62.75	16	61.39	62.70	-6.6	1,963	-0.33%
2024/03/29	1	59.50	0	0.00	59.50	1	1,748	0.06%
2024/03/28	1	58.20	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	57.60	0	0.00	57.50	0	1,697	0.00%
2024/03/26	1	58.30	0	0.00	57.50	1	1,692	0.06%
2024/03/21	2	59.20	1	58.90	59.30	1	1,729	0.06%
2024/03/18	2	58.00	0	0.00	58.10	2	1,690	0.12%
2024/03/15	1	57.60	0	0.00	57.20	1	1,700	0.06%
2024/03/13	0.1	57.20	0	0.00	57.00	0.1	1,722	0.00%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	1	57.68	0	0.00	56.60	1	1,805	0.06%
2024/03/07	9	58.41	0	0.00	58.30	9	1,794	0.50%
2024/03/06	2	59.40	0	0.00	59.20	2	1,827	0.11%
2024/03/05	0	59.10	0	0.00	58.80	0	1,897	0.00%
2024/03/01	3.1	59.20	0	0.00	59.10	3.1	1,951	0.16%
2024/02/29	0	0.00	1	59.50	59.20	-1	1,970	-0.05%
2024/02/27	1	60.20	0	0.00	59.50	1	2,005	0.05%
2024/02/26	1	60.10	1	60.30	60.10	0	2,185	0.00%
2024/02/23	2	60.50	0	0.00	59.90	2	2,196	0.09%
2024/02/22	0	61.00	0	0.00	60.70	0	2,216	0.00%
2024/02/20	2	61.55	4	62.18	61.60	-2	2,275	-0.09%
2024/02/19	2	63.05	0	0.00	62.50	2	2,263	0.09%
2024/02/16	8	63.21	17	62.32	63.50	-9	2,226	-0.40%
2024/02/15	2	58.80	0	0.00	58.90	2	2,041	0.10%
2024/02/02	1	59.60	0	0.00	59.20	1	2,110	0.05%
2024/02/01	0	59.30	4	58.65	59.00	-4	2,128	-0.19%
2024/01/31	8	59.00	0	0.00	58.80	8	2,151	0.37%
2024/01/30	0	59.90	1	59.60	59.50	-1	2,185	-0.04%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/25	4	60.42	0	0.00	59.90	4	2,295	0.18%
2024/01/24	0	60.80	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	0	60.50	0	0.00	60.40	0	2,426	0.00%
2024/01/22	1	60.70	6	60.55	60.80	-5	2,463	-0.20%
2024/01/19	4	58.90	0	0.00	59.80	4	2,550	0.16%
2024/01/17	0	58.42	0	0.00	58.10	0	2,785	0.00%
2024/01/16	0	59.10	0	0.00	59.10	0	2,788	0.00%
2024/01/12	1	59.00	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	58.80	0	0.00	58.70	0	2,978	0.00%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/09	0.1	58.17	0	0.00	57.70	0.1	3,155	0.00%
2024/01/08	0	59.70	0	0.00	58.40	0	3,212	0.00%
2024/01/05	0	59.20	5	58.98	58.90	-5	3,296	-0.15%
2024/01/04	5.1	59.00	0	0.00	58.80	5.1	3,465	0.15%
2024/01/03	0.1	59.90	0	0.00	59.30	0.1	3,758	0.00%
2024/01/02	0	60.40	1	60.10	60.00	-1	3,834	-0.03%
2023/12/29	0	60.60	0	0.00	60.60	0	3,957	0.00%
2023/12/25	0	60.40	1	60.50	60.10	-1	4,875	-0.02%
2023/12/20	0	60.30	1	60.50	60.70	-1	4,988	-0.02%
2023/12/19	0	60.40	0	0.00	59.80	0	4,993	0.00%
2023/12/18	0.1	60.93	2	60.60	60.40	-1.9	5,035	-0.04%
2023/12/15	0	62.00	2	61.90	61.30	-2	5,077	-0.04%
2023/12/13	0	61.80	0	0.00	61.80	0	5,302	0.00%
2023/12/12	0	61.70	0	0.00	61.20	0	5,404	0.00%
2023/12/11	1	61.71	1	62.00	61.90	0	5,553	0.00%
2023/12/08	0.1	62.10	0	0.00	61.80	0.1	5,619	0.00%
2023/12/07	0	62.00	12	62.00	61.60	-12	5,764	-0.21%
2023/12/06	0	62.20	0	0.00	62.50	0	5,971	0.00%
2023/12/05	0	61.50	3	61.10	61.00	-3	6,066	-0.05%
2023/12/04	1	62.59	12	62.36	61.80	-11	6,247	-0.18%
2023/12/01	0	62.00	1	61.70	62.60	-1	6,619	-0.01%
2023/11/30	38	62.28	0	0.00	62.20	38	7,389	0.51%
2023/11/29	0	0.00	7	61.86	61.50	-7	7,551	-0.09%
2023/11/27	2	60.30	0	0.00	60.00	2	8,329	0.02%
2023/11/24	0	0.00	2	61.20	60.80	-2	8,809	-0.02%
2023/11/23	38.1	62.61	5	62.50	61.50	33.1	8,993	0.37%
2023/11/22	4	60.18	2	60.40	60.80	2	8,851	0.02%
2023/11/21	1	61.39	5.5	60.63	60.40	-4.5	8,887	-0.05%
2023/11/20	3.5	60.34	9	60.53	60.80	-5.5	8,988	-0.06%
2023/11/17	10	59.50	1	58.80	59.10	9	9,095	0.10%
2023/11/16	0	0.00	20	59.35	59.50	-20	9,282	-0.22%
2023/11/15	1	60.38	0	0.00	59.30	1	9,508	0.01%
2023/11/14	2	59.55	2	59.90	59.90	0	9,725	0.00%
2023/11/13	0	60.00	1	59.80	59.20	-1	10,039	-0.01%
2023/11/10	0.1	60.77	0	0.00	60.50	0.1	10,560	0.00%
2023/11/09	1	60.99	2	60.45	60.60	-1	10,718	-0.01%
2023/11/08	2	61.10	25	60.70	60.80	-23	10,744	-0.21%
2023/11/07	1	61.01	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	61.80	0	0.00	62.10	0	10,844	0.00%
2023/11/03	0	60.70	1	61.10	60.50	-1	10,857	-0.01%
2023/11/02	0	0.00	2	60.45	60.40	-2	10,931	-0.02%
2023/11/01	4	59.15	0	0.00	59.00	4	10,977	0.04%
2023/10/31	1	58.81	0	0.00	58.40	1	11,027	0.01%
2023/10/30	1	60.81	0	0.00	60.90	1	11,180	0.01%
2023/10/27	3.1	60.77	4	60.90	60.20	-0.9	11,313	-0.01%
2023/10/26	12.1	62.39	0	0.00	61.10	12.1	11,743	0.10%
2023/10/25	0	65.40	0	0.00	65.00	0	12,206	0.00%
2023/10/23	0	0.00	2	64.30	63.00	-2	13,942	-0.01%
2023/10/20	1.1	61.55	1	62.60	63.00	0.1	14,815	0.00%
2023/10/19	1.1	63.70	1	63.80	63.90	0.1	14,773	0.00%
2023/10/18	2.1	65.91	1	64.90	64.00	1.1	14,777	0.01%
2023/10/17	5	68.08	3	67.53	67.20	2	14,792	0.01%
2023/10/16	1.1	67.85	3	68.30	67.10	-1.9	14,788	-0.01%
2023/10/13	0	0.00	5	68.42	68.10	-5	14,860	-0.03%
2023/10/12	6	68.43	11	69.22	68.70	-5	14,865	-0.03%
2023/10/11	6	69.27	1	70.60	67.20	5	14,932	0.03%
2023/10/06	5.1	68.12	5	67.66	67.50	0.1	14,829	0.00%
2023/10/05	5.1	68.47	7	68.53	68.10	-1.9	14,942	-0.01%
2023/10/04	15	68.15	11	68.24	68.40	4	14,858	0.03%
2023/10/03	32.1	68.55	18	68.48	68.40	14.1	14,680	0.10%
2023/10/02	0	0.00	5	64.28	66.90	-5	14,427	-0.03%
2023/09/28	0	62.10	2	62.15	61.80	-2	14,264	-0.01%
2023/09/27	1	62.00	0	0.00	62.00	1	14,340	0.01%
2023/09/26	1	62.30	0	0.00	61.60	1	14,382	0.01%
2023/09/25	2	62.90	2	63.40	63.10	0	14,459	0.00%
2023/09/22	0	63.10	0	0.00	63.20	0	14,466	0.00%
2023/09/21	3.3	61.31	2	62.05	62.50	1.3	14,478	0.01%
2023/09/20	1	62.48	0	0.00	61.70	1	14,478	0.01%
2023/09/19	4	63.64	18	62.74	62.40	-14	14,567	-0.10%
2023/09/18	6	64.62	0	0.00	64.00	6	14,654	0.04%
2023/09/15	27	66.69	2	67.00	66.60	25	15,118	0.17%
2023/09/14	2	66.06	6	66.42	66.80	-4	15,209	-0.03%
2023/09/13	15	65.02	2	65.55	65.00	13	15,083	0.09%
2023/09/12	6	64.85	0	0.00	65.20	6	15,044	0.04%
2023/09/11	5.2	65.92	5.1	65.73	65.00	0.2	14,948	0.00%
2023/09/08	10	68.39	0	0.00	68.40	10	14,761	0.07%
2023/09/07	8.3	68.71	1	69.30	69.00	7.3	14,747	0.05%
2023/09/06	5.6	70.58	8	70.91	69.80	-2.4	14,736	-0.02%
2023/09/05	8	70.55	31.1	71.69	70.60	-23	14,622	-0.16%
2023/09/04	0	68.30	9	68.36	68.10	-9	13,907	-0.06%
2023/09/01	3.4	67.88	17	68.26	66.30	-13.6	13,906	-0.10%
2023/08/31	20.2	69.31	16	69.31	68.80	4.2	14,025	0.03%
2023/08/30	9	67.57	15.1	67.81	68.30	-6.1	13,475	-0.05%
2023/08/29	3	65.40	4	65.33	66.40	-1	13,009	-0.01%
2023/08/28	2	63.79	0	0.00	63.40	2	12,798	0.02%
2023/08/25	5	63.90	1	64.50	64.30	4	12,830	0.03%
2023/08/24	7	64.86	9	64.94	64.50	-2	12,777	-0.02%
2023/08/23	2.3	66.18	2	65.20	64.60	0.3	12,668	0.00%
2023/08/22	4.5	65.90	4.1	66.41	64.50	0.4	12,588	0.00%
2023/08/21	10.3	65.29	10	64.61	65.80	0.3	12,422	0.00%
2023/08/18	28.2	64.76	3	65.70	64.20	25.2	12,213	0.21%
2023/08/17	8.6	64.91	117	65.48	65.60	-108.4	12,012	-0.90%	大賣/鉅額交易
2023/08/16	4.3	62.86	7	63.99	64.50	-2.7	11,781	-0.02%
2023/08/15	0	0.00	5	61.66	61.90	-5	11,231	-0.04%
2023/08/14	5	56.50	0	0.00	56.30	5	11,076	0.05%
2023/08/11	5.1	57.61	70	57.96	57.50	-64.9	11,048	-0.59%
2023/08/10	34	58.67	5	58.10	58.10	29	11,025	0.26%
2023/08/09	8	60.85	10	61.50	60.90	-2	10,926	-0.02%
2023/08/08	16	62.14	29	62.93	61.90	-13	10,878	-0.12%
2023/08/07	2	63.36	31	63.62	64.00	-29	10,834	-0.27%
2023/08/04	5	61.40	42	62.03	62.30	-37	10,768	-0.34%
2023/08/02	24	63.74	17	64.42	62.70	7	10,710	0.07%
2023/08/01	42.1	64.07	12	64.31	63.60	30.1	10,508	0.29%
2023/07/31	31.1	66.38	6	68.83	64.50	25.1	10,379	0.24%
2023/07/28	204	69.24	78	69.20	69.60	126	9,839	1.28%	大買/鉅額交易
2023/07/27	159	67.31	143	69.11	67.50	16	9,214	0.17%	大買/大賣/
2023/07/26	79	68.50	38.1	68.30	65.80	41	8,371	0.49%
2023/07/25	21	65.61	27	66.17	66.80	-6	7,406	-0.08%
2023/07/24	0	0.00	10	59.65	60.80	-10	6,496	-0.15%
2023/07/21	0.1	61.10	1	60.70	60.80	-0.9	6,468	-0.01%
2023/07/20	6.1	61.73	5	61.54	61.60	1.1	6,462	0.02%
2023/07/19	3.1	59.80	0	0.00	59.70	3.1	6,335	0.05%
2023/07/18	0.1	61.10	3	60.90	60.80	-2.9	6,304	-0.05%
2023/07/17	2.2	62.70	2	62.05	62.00	0.2	6,244	0.00%
2023/07/14	2	63.30	21	63.09	62.00	-19	6,194	-0.31%
2023/07/13	5	61.70	6.1	61.54	61.00	-1.1	5,970	-0.02%
2023/07/12	2	60.30	1	59.50	60.20	1	5,784	0.02%
2023/07/11	1.2	57.21	1	57.30	57.70	0.2	5,611	0.00%
2023/07/10	14	56.21	0	0.00	56.00	14	5,591	0.25%
2023/07/07	1.5	58.20	1	58.80	57.60	0.5	5,553	0.01%
2023/07/06	0	0.00	1	62.90	62.40	-1	5,441	-0.02%
2023/07/05	10	63.10	7	62.76	63.00	3	5,368	0.06%
2023/07/04	5	62.16	0	0.00	62.40	5	5,278	0.09%
2023/07/03	9	62.29	23	61.57	62.30	-14	5,211	-0.27%
2023/06/30	1	59.80	0	0.00	61.30	1	5,107	0.02%
2023/06/29	1	60.00	0	0.00	60.10	1	5,085	0.02%
2023/06/27	13	61.90	2.1	61.49	60.60	11	5,088	0.22%
2023/06/26	3	64.50	6	65.12	63.90	-3	4,952	-0.06%
2023/06/21	36	64.32	17	65.24	65.00	19	4,791	0.40%
2023/06/20	3	61.80	2	61.30	61.20	1	4,288	0.02%
2023/06/19	2	59.75	1	59.80	59.80	1	4,168	0.02%
2023/06/16	0	0.00	2	60.60	60.10	-2	4,175	-0.05%
2023/06/15	1	61.00	7	61.54	61.10	-6	4,216	-0.14%
2023/06/14	6	61.15	1	61.20	60.80	5	4,207	0.12%
2023/06/13	1	62.00	1	62.40	61.30	0	4,248	0.00%
2023/06/12	4	61.70	2	60.80	61.80	2	4,180	0.05%
2023/06/09	3	62.27	9	62.40	63.30	-6	4,033	-0.15%
2023/06/08	3	60.53	1	61.10	60.80	2	3,779	0.05%
2023/06/07	8	61.43	10	61.40	61.60	-2	3,720	-0.05%
2023/06/06	16	61.13	17	61.22	60.00	-1	3,521	-0.03%
2023/06/05	2	58.95	7	59.11	58.90	-5	3,214	-0.16%
2023/06/02	1	57.70	1	58.00	57.80	0	3,151	0.00%
2023/05/31	2	57.65	3	58.17	57.50	-1	3,194	-0.03%
2023/05/26	9	57.77	0	0.00	56.50	9	3,274	0.27%
2023/05/25	21	57.39	2	57.35	57.30	19	3,341	0.57%
2023/05/24	0	0.00	1	56.30	56.80	-1	3,360	-0.03%
2023/05/23	1	56.90	1	57.00	56.80	0	3,466	0.00%
2023/05/22	3	57.17	5	57.20	57.00	-2	3,606	-0.06%
2023/05/19	3	55.67	1	54.70	55.10	2	3,623	0.06%
2023/05/18	14	54.10	5	54.20	55.20	9	3,750	0.24%
2023/05/17	2	54.30	0	0.00	53.70	2	3,810	0.05%
2023/05/16	4	53.30	1	54.20	53.20	3	3,850	0.08%
2023/05/12	0	0.00	1	54.20	54.10	-1	4,039	-0.02%
2023/05/11	0	0.00	1	53.40	53.50	-1	4,113	-0.02%
2023/05/10	1	54.60	0	0.00	54.70	1	4,193	0.02%
2023/05/08	2	55.65	0	0.00	55.60	2	4,446	0.04%
2023/05/05	1	55.30	3	54.87	55.50	-2	4,475	-0.04%
2023/05/04	0	0.00	2	53.50	53.80	-2	4,604	-0.04%
2023/05/03	1	53.90	2	53.95	54.00	-1	4,957	-0.02%
2023/04/28	0	0.00	3	54.90	54.80	-3	5,471	-0.05%
2023/04/26	0	0.00	1	52.70	53.40	-1	5,806	-0.02%
2023/04/25	2	54.30	0	0.00	53.70	2	5,941	0.03%
2023/04/24	0	0.00	2	55.65	55.70	-2	6,023	-0.03%
2023/04/21	0	0.00	5	55.32	55.20	-5	6,131	-0.08%
2023/04/20	5	57.28	4	56.95	56.60	1	6,356	0.02%
2023/04/19	4	59.05	0	0.00	58.80	4	6,644	0.06%
2023/04/18	1	61.10	2	60.15	60.00	-1	6,886	-0.01%
2023/04/17	1	61.10	0	0.00	60.90	1	7,183	0.01%
2023/04/14	2	61.05	2	61.50	60.90	0	7,381	0.00%
2023/04/12	0	0.00	2	60.90	60.90	-2	7,350	-0.03%
2023/04/11	1	60.90	0	0.00	60.60	1	7,331	0.01%
2023/04/10	2	61.25	0	0.00	61.40	2	7,302	0.03%
2023/04/07	0	0.00	2	60.50	60.70	-2	7,279	-0.03%
2023/04/06	1	60.30	0	0.00	60.00	1	7,270	0.01%
2023/03/29	1	59.80	0	0.00	59.70	1	7,286	0.01%
2023/03/28	2	59.20	0	0.00	58.90	2	7,294	0.03%
2023/03/27	2	60.95	0	0.00	60.80	2	7,256	0.03%
2023/03/23	2	60.20	1	60.60	59.90	1	7,258	0.01%
2023/03/22	0	0.00	13	61.84	62.00	-13	7,190	-0.18%
2023/03/21	0	0.00	18	59.00	60.10	-18	7,257	-0.25%
2023/03/17	4	59.75	0	0.00	59.20	4	7,294	0.05%
2023/03/16	7	59.36	0.1	59.20	58.50	6.9	7,311	0.09%
2023/03/15	0	0.00	1	60.90	60.00	-1	7,329	-0.01%
2023/03/14	2	60.80	0	0.00	60.60	2	7,398	0.03%
2023/03/10	1	62.10	1	63.00	62.10	0	7,674	0.00%
2023/03/09	0	0.00	1	64.60	63.90	-1	8,054	-0.01%
2023/03/08	0	0.00	7	64.10	63.90	-7	8,235	-0.08%
2023/03/07	0	0.00	1	63.90	63.90	-1	8,237	-0.01%
2023/03/06	3	64.20	0	0.00	64.20	3	8,246	0.04%
2023/03/03	1	64.10	0	0.00	63.50	1	8,274	0.01%
2023/03/02	2	63.20	0	0.00	63.20	2	8,317	0.02%
2023/03/01	1	63.30	1	63.20	62.90	0	8,563	0.00%
2023/02/24	2	62.90	5	63.06	62.80	-3	8,563	-0.04%
2023/02/23	6	63.28	0	0.00	62.80	6	8,536	0.07%
2023/02/22	8	63.76	1	64.20	63.80	7	8,545	0.08%
2023/02/21	1	63.90	2	64.30	64.80	-1	8,565	-0.01%
2023/02/20	10	64.22	6.1	64.43	64.60	3.9	8,532	0.05%
2023/02/17	12.1	66.08	0	0.00	66.00	12.1	8,545	0.14%
2023/02/16	4	67.13	2	67.05	67.50	2	8,760	0.02%
2023/02/14	0	0.00	1	64.40	64.50	-1	8,745	-0.01%
2023/02/13	1.1	64.21	0.1	64.20	63.80	1	8,822	0.01%
2023/02/10	6.1	64.32	0.1	65.00	64.20	6.1	9,008	0.07%
2023/02/09	0	0.00	4.1	67.20	67.20	-4.1	9,288	-0.04%
2023/02/08	1.1	68.57	0	0.00	67.90	1.1	9,373	0.01%
2023/02/07	21	67.58	28	67.99	68.00	-7	9,417	-0.07%
2023/02/06	2	66.75	3	66.63	67.00	-1	9,664	-0.01%
2023/02/03	0	0.00	2	66.90	66.20	-2	10,133	-0.02%
2023/02/02	10	66.85	12	67.31	67.00	-2	10,287	-0.02%
2023/02/01	3	67.50	13	68.10	67.40	-10	10,251	-0.10%
2023/01/31	11.1	65.64	5	65.38	65.70	6.1	9,979	0.06%
2023/01/30	4	64.58	6.1	63.73	65.00	-2.1	9,923	-0.02%
2023/01/17	1	59.60	3	59.67	59.90	-2	9,663	-0.02%
2023/01/16	1	59.50	5	59.46	58.90	-4	9,501	-0.04%
2023/01/13	4	59.08	4	59.02	58.10	0	9,297	0.00%
2023/01/12	4	58.75	12	58.88	58.60	-8	9,133	-0.09%
2023/01/11	3	58.40	3	58.63	58.40	0	9,020	0.00%
2023/01/10	15	58.87	4	59.50	58.40	11	8,905	0.12%
2023/01/09	10.1	58.23	8	58.59	58.70	2.1	8,654	0.02%
2023/01/06	0	0.00	1	57.00	57.30	-1	8,280	-0.01%
2023/01/05	4	57.85	3	56.30	55.40	1	8,005	0.01%
2023/01/04	3	55.57	5.1	55.00	57.00	-2.1	7,697	-0.03%
2023/01/03	0	0.00	1	51.70	51.90	-1	7,479	-0.01%
2022/12/30	1	50.20	1	50.80	50.00	0	7,458	0.00%
2022/12/29	0.1	49.55	0	0.00	50.10	0.1	7,453	0.00%
2022/12/28	0	0.00	10	50.20	50.20	-10	7,454	-0.13%
2022/12/20	1	51.30	0	0.00	51.20	1	7,412	0.01%
2022/12/13	34.1	55.78	34	54.06	53.80	0.1	7,264	0.00%
2022/12/12	0	0.00	2	54.60	55.50	-2	7,108	-0.03%
2022/12/09	0	0.00	1	53.70	53.50	-1	6,984	-0.01%
2022/12/08	2	54.30	3	54.43	54.40	-1	6,943	-0.01%
2022/12/07	3	52.83	0	0.00	53.30	3	6,879	0.04%
2022/12/06	10	55.07	9	54.88	54.70	1	6,762	0.01%
2022/12/05	8.2	56.91	1.1	56.92	56.30	7.1	6,642	0.11%
2022/12/02	27.2	58.93	30	58.34	58.40	-2.8	6,480	-0.04%
2022/12/01	15	56.00	22	57.27	59.00	-7	6,298	-0.11%
2022/11/30	28	54.05	33	53.87	54.50	-5	5,868	-0.09%
2022/11/29	1	51.80	1	51.50	51.60	0	5,662	0.00%
2022/11/25	50	52.24	51	51.53	51.10	-1	5,600	-0.02%
2022/11/24	1.1	52.90	1	52.60	52.90	0.1	5,523	0.00%
2022/11/23	4.1	53.00	4	52.73	52.90	0.1	5,432	0.00%
2022/11/22	7	51.53	6	50.97	50.90	1	5,156	0.02%
2022/11/21	3	51.20	3	50.87	50.80	0	5,109	0.00%
2022/11/18	31	52.02	29	51.83	51.60	2	5,061	0.04%
2022/11/17	7	51.77	6	52.00	51.80	1	4,910	0.02%
2022/11/16	1	51.60	6.1	51.90	52.00	-5.1	4,802	-0.11%
2022/11/15	32	52.26	26	51.84	52.30	6	4,707	0.13%
2022/11/14	22.1	50.39	18.1	50.97	51.60	4.1	4,510	0.09%
2022/11/11	1	49.60	1	48.60	48.55	0	4,177	0.00%
2022/11/10	2	48.90	0	0.00	48.50	2	4,045	0.05%
2022/11/09	28	49.31	27	49.66	49.60	1	3,940	0.03%
2022/11/08	18	50.52	19.1	49.45	49.30	-1.1	3,814	-0.03%
2022/11/07	43.1	49.04	39	50.55	50.50	4.1	3,587	0.11%
2022/11/04	2	47.35	1.1	47.79	47.60	1	3,173	0.03%
2022/11/03	18	46.56	22	47.01	47.65	-4	3,014	-0.13%
2022/11/02	41.1	46.76	37	46.95	47.10	4.1	2,855	0.14%
2022/11/01	27	44.67	46	45.24	46.50	-19	2,519	-0.75%
2022/10/31	2	42.05	38.1	42.80	43.60	-36.1	1,885	-1.92%
2022/10/28	18	40.04	1.1	39.68	39.65	16.9	1,655	1.02%
2022/10/27	11	37.88	12	38.60	39.80	-1	1,532	-0.07%
2022/10/26	9	37.26	8	39.49	37.50	1	1,470	0.07%
2022/10/25	1	38.00	5	38.36	38.00	-4	1,311	-0.31%
2022/10/24	1	37.00	0	0.00	36.90	1	1,270	0.08%
2022/10/21	1	37.60	0	0.00	37.20	1	1,293	0.08%
2022/10/20	3	38.20	2	38.20	38.30	1	1,313	0.08%
2022/10/19	1	37.95	1	38.35	38.00	0	1,359	0.00%
2022/10/17	0	0.00	2	36.10	36.40	-2	1,636	-0.12%
2022/10/11	0.1	36.85	0	0.00	36.85	0.1	1,839	0.00%
2022/10/05	0	0.00	2	39.00	38.30	-2	1,984	-0.10%
2022/09/30	0	0.00	1	37.80	37.85	-1	2,101	-0.05%
2022/09/29	0	0.00	2	36.58	36.65	-2	2,108	-0.09%
2022/09/28	1	35.40	3	35.70	35.35	-2	2,122	-0.09%
2022/09/27	2	36.43	0	0.00	37.25	2	2,143	0.09%
2022/09/23	0	0.00	1	39.40	39.35	-1	2,180	-0.05%
2022/09/22	0	39.55	0	0.00	39.65	0	2,220	0.00%
2022/09/21	2	39.63	0	0.00	39.05	2	2,253	0.09%
2022/09/20	2.1	40.23	0	0.00	40.20	2.1	2,257	0.09%
2022/09/19	0	0.00	4	40.60	40.35	-4	2,274	-0.18%
2022/09/15	0.1	42.00	0	0.00	41.85	0.1	2,339	0.00%
2022/09/13	1	41.60	0	0.00	41.70	1	2,416	0.04%
2022/09/08	6	40.62	0	0.00	41.65	6	2,500	0.24%
2022/09/06	4	40.36	3	40.33	40.30	1	2,502	0.04%
2022/09/05	1	41.60	0	0.00	40.70	1	2,499	0.04%
2022/09/01	5	42.41	0	0.00	42.25	5	2,489	0.20%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	1	42.30	11	42.27	42.25	-10	2,472	-0.40%
2022/08/29	2	42.10	0	0.00	42.15	2	2,473	0.08%
2022/08/26	1	43.85	2	43.55	43.60	-1	2,463	-0.04%
2022/08/25	3	42.75	0	0.00	42.70	3	2,440	0.12%
2022/08/24	7	43.13	0	0.00	42.80	7	2,441	0.29%
2022/08/22	0	0.00	51	43.75	43.35	-51	2,499	-2.04%
2022/08/19	0	0.00	1	44.20	43.75	-1	2,505	-0.04%
2022/08/16	0	0.00	1	43.40	43.45	-1	2,521	-0.04%
2022/08/15	10	43.40	4	43.53	43.40	6	2,519	0.24%
2022/08/12	0	0.00	10	43.20	43.05	-10	2,522	-0.40%
2022/08/11	4	41.64	0	0.00	41.95	4	2,507	0.16%
2022/08/10	1	42.00	0	0.00	41.90	1	2,505	0.04%
2022/08/03	30	40.80	0	0.00	40.45	30	2,530	1.19%
2022/08/02	10	41.40	35	41.14	40.80	-25	2,548	-0.98%
2022/08/01	5	42.00	5	42.15	42.15	0	2,531	0.00%
2022/07/29	6	42.78	0	0.00	42.35	6	2,530	0.24%
2022/07/28	32	42.97	6	44.10	42.60	26	2,524	1.03%
2022/07/27	1	42.95	2	43.15	43.70	-1	2,494	-0.04%
2022/07/26	2	43.78	6	43.32	43.15	-4	2,513	-0.16%
2022/07/25	7	44.99	3	44.80	44.80	4	2,499	0.16%
2022/07/22	65	46.75	17	46.17	46.65	48	2,492	1.93%
2022/07/21	0	0.00	4	46.65	46.65	-4	2,306	-0.17%
2022/07/19	0	0.00	2	41.95	41.90	-2	2,255	-0.09%
2022/07/18	15	42.59	0	0.00	42.35	15	2,270	0.66%
2022/07/15	0	0.00	13	46.06	46.25	-13	2,216	-0.59%
2022/07/08	2	46.00	0	0.00	46.00	2	2,033	0.10%
2022/07/07	1	45.25	0	0.00	45.10	1	2,001	0.05%
2022/07/06	0	0.00	1	44.25	44.00	-1	1,992	-0.05%
2022/07/05	1	44.70	0	0.00	45.45	1	1,998	0.05%
2022/07/04	0	0.00	2	44.60	43.85	-2	1,962	-0.10%
2022/07/01	7	44.69	9.4	44.63	44.05	-2.4	1,946	-0.12%
2022/06/30	1	45.25	0	0.00	45.25	1	1,909	0.05%
2022/06/29	2	47.25	0	0.00	47.05	2	1,868	0.11%
2022/06/28	0	0.00	1	49.80	48.50	-1	1,840	-0.05%
2022/06/24	4	48.35	0	0.00	48.20	4	1,803	0.22%
2022/06/22	1	48.80	0	0.00	47.85	1	1,777	0.06%
2022/06/20	1.1	51.20	0	0.00	48.35	1.1	1,712	0.06%
2022/06/17	0.1	52.30	0	0.00	51.30	0.1	1,700	0.01%
2022/06/16	1	54.10	0	0.00	54.10	1	1,660	0.06%
2022/06/14	0.1	55.20	0	0.00	55.90	0.1	1,681	0.01%
2022/06/13	0.1	56.90	1	56.40	56.30	-0.9	1,694	-0.06%
2022/06/07	0.1	57.10	1	56.80	56.90	-1	1,754	-0.05%
2022/06/02	4.1	57.91	4	58.30	57.90	0.1	1,802	0.01%
2022/06/01	0.4	58.46	2	58.40	58.30	-1.6	1,836	-0.09%
2022/05/31	1	57.40	0	0.00	57.90	1	1,850	0.05%
2022/05/30	6	57.27	5	57.50	58.00	1	1,871	0.05%
2022/05/27	0	0.00	1	54.70	55.40	-1	1,845	-0.05%
2022/05/26	4	54.40	4	55.00	54.10	0	1,874	0.00%
2022/05/24	1.1	54.95	0	0.00	55.00	1.1	2,197	0.05%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/19	1.1	55.89	0	0.00	56.30	1.1	2,311	0.05%
2022/05/18	5	56.90	0	0.00	56.80	5	2,307	0.22%
2022/05/17	1	56.10	0	0.00	56.70	1	2,285	0.04%
2022/05/16	0.1	55.00	0	0.00	54.60	0.1	2,269	0.00%
2022/05/12	1.1	55.82	0.1	56.57	55.50	1	2,249	0.04%
2022/05/11	0	0.00	1	57.00	56.90	-1	2,235	-0.04%
2022/05/10	1	55.00	0	0.00	57.90	1	2,266	0.04%
2022/05/06	1	59.00	0	0.00	60.40	1	2,244	0.04%
2022/05/05	4	61.05	0	0.00	60.60	4	2,255	0.18%
2022/05/04	1.1	59.50	1	59.50	59.80	0.1	2,296	0.00%
2022/04/29	0.1	58.50	0	0.00	58.10	0.1	2,305	0.00%
2022/04/28	0	58.10	0	0.00	58.00	0	2,300	0.00%
2022/04/27	0.2	57.85	0	0.00	59.50	0.2	2,277	0.01%
2022/04/26	0.2	60.20	2	59.90	59.50	-1.8	2,261	-0.08%
2022/04/25	1.1	60.45	0	0.00	60.50	1.1	2,256	0.05%
2022/04/22	1.3	64.49	0	65.00	64.40	1.3	2,228	0.06%
2022/04/21	0	0.00	2	66.00	66.40	-2	2,218	-0.09%
2022/04/20	3	66.43	3	65.87	66.70	0	2,240	0.00%
2022/04/19	0.1	66.20	0	0.00	65.80	0.1	2,257	0.00%
2022/04/18	3	67.17	1	66.50	66.00	2	2,273	0.09%
2022/04/15	0.1	67.90	0	0.00	67.60	0.1	2,295	0.00%
2022/04/13	2	68.60	0.3	68.70	68.70	1.7	2,381	0.07%
2022/04/12	1	68.10	0	68.00	68.00	1	2,429	0.04%
2022/04/11	2.1	68.55	0	0.00	68.60	2.1	2,456	0.09%
2022/04/07	0	0.00	2	70.65	70.40	-2	2,504	-0.08%
2022/04/01	0.1	71.60	0	0.00	71.40	0.1	2,653	0.00%
2022/03/30	1	72.70	1	72.90	72.60	0	2,776	0.00%
2022/03/29	0	0.00	1	72.80	72.30	-1	2,965	-0.03%
2022/03/28	0.1	71.60	0	0.00	72.60	0.1	3,084	0.00%
2022/03/25	1.2	73.28	0	0.00	73.00	1.2	3,130	0.04%
2022/03/24	1	72.31	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	0.3	72.70	72.60	-0.3	3,210	-0.01%
2022/03/22	1	72.60	0	0.00	72.70	1	3,236	0.03%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.00	1	70.60	70.90	0	3,316	0.00%
2022/03/16	0	0.00	1	68.80	68.80	-1	3,351	-0.03%
2022/03/15	4	69.08	0	0.00	68.80	4	3,369	0.12%
2022/03/11	1	70.70	5	70.60	70.80	-4	3,477	-0.12%
2022/03/09	0	0.00	11	70.66	70.90	-11	3,527	-0.31%
2022/03/08	1	70.90	3	71.60	70.10	-2	3,573	-0.06%
2022/03/07	0	0.00	7	71.17	70.90	-7	3,618	-0.19%
2022/03/04	6.1	73.68	1	75.00	73.30	5.1	3,643	0.14%
2022/03/03	0	0.00	2	75.30	74.50	-2	3,723	-0.05%
2022/03/02	1	75.30	2	74.85	75.20	-1	3,791	-0.03%
2022/03/01	7.2	74.89	4.1	75.00	75.40	3.1	3,833	0.08%
2022/02/25	3.4	75.56	3	75.73	75.00	0.4	3,886	0.01%
2022/02/24	23.1	74.45	6	74.98	74.20	17.1	4,011	0.43%
2022/02/23	2.1	72.66	3	74.20	74.20	-0.9	4,011	-0.02%
2022/02/22	0	0.00	1	70.10	70.00	-1	3,988	-0.03%
2022/02/18	1.1	70.44	0	0.00	70.80	1.1	4,337	0.03%
2022/02/16	0	0.00	1	71.40	70.80	-1	5,801	-0.02%
2022/02/14	1	70.50	3	70.80	70.70	-2	5,953	-0.03%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.70	1	74.00	73.00	0	6,225	0.00%
2022/01/26	1.1	67.54	13.6	67.56	67.50	-12.5	6,444	-0.19%
2022/01/20	0	71.90	0	0.00	71.90	0	6,844	0.00%
2022/01/19	2	73.10	6	72.82	72.20	-4	6,881	-0.06%
2022/01/18	4	74.58	5	74.50	73.40	-1	6,994	-0.01%
2022/01/17	1.1	73.65	0	0.00	73.80	1.1	7,053	0.02%
2022/01/11	0	0.00	1	73.00	72.70	-1	7,345	-0.01%
2022/01/10	4	72.85	0	0.00	73.90	4	7,484	0.05%
2022/01/07	1.1	73.82	0	0.00	73.50	1.1	7,675	0.01%
2022/01/06	2	75.35	0	0.00	75.30	2	7,663	0.03%
2022/01/05	9	76.18	2	76.00	76.10	7	7,694	0.09%
2022/01/04	2	77.40	1	77.20	77.30	1	7,696	0.01%
2022/01/03	2	77.30	0	0.00	77.30	2	7,732	0.03%
2021/12/29	2	77.25	1	77.60	78.10	1	7,940	0.01%
2021/12/28	1	79.00	2	78.95	77.60	-1	8,059	-0.01%
2021/12/27	0.1	77.80	4	77.80	77.60	-3.9	8,168	-0.05%
2021/12/24	1	78.00	14	78.66	78.40	-13	8,290	-0.16%
2021/12/23	16	78.24	1.4	78.20	78.40	14.6	8,387	0.17%
2021/12/22	4	76.50	13	76.65	77.10	-9	8,527	-0.11%
2021/12/21	0	0.00	1	75.10	75.00	-1	9,313	-0.01%
2021/12/20	11	73.15	0	0.00	73.10	11	9,674	0.11%
2021/12/16	50	75.79	0	0.00	75.90	50	9,836	0.51%
2021/12/15	6.4	74.96	50	75.00	74.80	-43.6	9,853	-0.44%
2021/12/14	2	75.65	2	75.90	75.20	0	9,905	0.00%
2021/12/13	50	75.00	0	0.00	75.10	50	9,860	0.51%
2021/12/10	2	74.35	1	73.90	74.40	1	10,038	0.01%
2021/12/09	1	75.50	51	76.30	75.20	-50	10,000	-0.50%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	3	76.93	8	77.75	76.60	-5	10,001	-0.05%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	1	76.60	0	0.00	76.60	1	10,082	0.01%
2021/12/02	5	75.86	1	75.60	75.50	4	10,112	0.04%
2021/12/01	3	75.50	2	75.50	75.30	1	10,105	0.01%
2021/11/30	3	76.30	0	0.00	76.90	3	10,062	0.03%
2021/11/29	2.2	75.93	10	74.50	76.30	-7.8	10,057	-0.08%
2021/11/26	1	77.60	7	76.10	75.90	-6	9,995	-0.06%
2021/11/25	0	0.00	1	79.30	78.70	-1	9,949	-0.01%
2021/11/24	10	80.10	4	78.40	79.70	6	9,979	0.06%
2021/11/23	14.4	79.54	10	79.30	78.80	4.4	10,081	0.04%
2021/11/22	10	81.90	2	81.90	83.00	8	9,931	0.08%
2021/11/19	1	79.20	7	79.37	79.10	-6	9,795	-0.06%
2021/11/18	21	78.18	5	78.50	78.10	16	9,812	0.16%
2021/11/17	2	80.05	4	80.37	79.80	-2	9,727	-0.02%
2021/11/16	33	85.00	17.1	83.37	80.50	15.9	9,651	0.16%
2021/11/15	9	81.53	16.4	80.77	83.90	-7.4	8,911	-0.08%
2021/11/11	1	75.00	1	77.10	75.40	0	8,744	0.00%
2021/11/10	8.1	75.76	10	76.02	76.10	-1.9	8,994	-0.02%
2021/11/09	5	75.40	3	76.67	77.00	2	9,006	0.02%
2021/11/08	8	74.14	8	74.90	74.00	0	8,860	0.00%
2021/11/05	13	74.04	3	77.00	74.50	10	8,942	0.11%
2021/11/04	0	0.00	2	75.80	75.20	-2	8,981	-0.02%
2021/11/03	1	74.20	1	74.90	74.80	0	9,139	0.00%
2021/11/01	1	76.60	6	75.63	76.90	-5	9,253	-0.05%
2021/10/29	5	75.10	8	74.88	74.70	-3	9,759	-0.03%
2021/10/28	15	73.91	1	72.70	72.60	14	10,246	0.14%
2021/10/27	2	74.50	4	75.00	75.40	-2	10,312	-0.02%
2021/10/26	5	75.58	61	76.19	74.70	-56	10,317	-0.54%
2021/10/25	60	75.68	2	75.55	75.70	58	10,226	0.57%
2021/10/22	0	0.00	1	73.80	74.20	-1	10,271	-0.01%
2021/10/21	10	75.50	52	74.51	73.10	-42	10,293	-0.41%
2021/10/20	44	74.84	10	74.87	74.70	34	10,274	0.33%
2021/10/19	8.1	73.73	3	73.97	74.20	5.1	10,319	0.05%
2021/10/18	4.1	73.05	0	0.00	74.00	4.1	10,566	0.04%
2021/10/15	11	71.21	85	72.60	73.40	-74	10,569	-0.70%
2021/10/14	65	67.79	0	0.00	68.20	65	10,520	0.62%
2021/10/13	8	66.76	8	66.64	66.50	0	10,558	0.00%
2021/10/12	5	70.44	0	0.00	69.10	5	10,571	0.05%
2021/10/08	0	0.00	2	70.85	71.00	-2	10,617	-0.02%
2021/10/07	20	70.10	111	70.04	70.20	-91	10,683	-0.85%	大賣/
2021/10/06	95	69.52	1.2	69.08	67.90	93.8	11,044	0.85%
2021/10/05	21	66.78	22	65.96	67.60	-1	11,074	-0.01%
2021/10/04	6	67.17	1.1	71.53	66.00	4.9	11,062	0.04%
2021/10/01	6	73.45	70.2	72.90	71.10	-64.2	10,969	-0.58%
2021/09/30	64	75.09	3	75.57	75.40	61	10,879	0.56%
2021/09/29	12.2	76.52	32	75.18	73.90	-19.9	10,816	-0.18%
2021/09/28	75	82.01	166	82.24	80.20	-91	10,680	-0.85%	大賣/
2021/09/27	42.2	77.63	6.5	77.65	79.90	35.7	9,841	0.36%
2021/09/24	83.5	75.09	8	74.89	75.70	75.5	9,525	0.79%
2021/09/23	0	0.00	2	72.90	73.00	-2	9,417	-0.02%
2021/09/22	2	71.30	0	0.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	82	72.42	73.50	-82	9,470	-0.87%
2021/09/16	0	0.00	1	72.00	72.60	-1	9,454	-0.01%
2021/09/15	82	72.87	2	73.50	71.50	80	9,509	0.84%
2021/09/13	0	0.00	1	73.30	71.70	-1	9,632	-0.01%
2021/09/10	1	72.30	70	72.00	72.70	-69	9,877	-0.70%
2021/09/09	72	71.49	6	71.85	72.20	66	10,071	0.66%
2021/09/08	2	70.00	1	69.90	69.60	1	10,401	0.01%
2021/09/07	5	69.80	0	0.00	70.30	5	11,177	0.04%
2021/09/06	3	71.60	4	72.80	71.30	-1	11,699	-0.01%
2021/09/03	3	72.07	4	73.05	72.10	-1	11,964	-0.01%
2021/09/02	1	71.90	6.1	73.97	71.90	-5.1	12,347	-0.04%
2021/09/01	11	73.65	7	73.49	73.70	4	12,590	0.03%
2021/08/31	4	72.55	0	0.00	72.80	4	12,590	0.03%
2021/08/30	4	73.73	1	74.10	73.40	3	12,648	0.02%
2021/08/27	3	73.57	6	72.62	73.70	-3	12,604	-0.02%
2021/08/26	52	71.80	57	70.92	71.70	-5	12,512	-0.04%
2021/08/25	4	69.50	2	70.30	70.50	2	12,632	0.02%
2021/08/24	10	71.36	36	71.31	70.00	-26	12,652	-0.21%
2021/08/23	56	71.89	33	70.96	71.50	23	12,669	0.18%
2021/08/20	2	69.45	2	69.30	68.20	0	12,712	0.00%
2021/08/19	12	71.11	56	71.04	69.30	-44	12,867	-0.34%
2021/08/18	10.1	71.28	6	72.80	73.90	4.1	12,851	0.03%
2021/08/17	33	76.69	3	76.07	73.80	30	12,837	0.23%
2021/08/16	27	75.01	2.2	78.27	74.90	24.8	12,983	0.19%
2021/08/13	7	81.90	34	83.26	82.90	-27	12,988	-0.21%
2021/08/12	33	84.17	3	84.40	84.30	30	13,191	0.23%
2021/08/11	5	84.70	82	85.31	84.50	-77	13,585	-0.57%
2021/08/10	82.2	85.63	4	85.90	85.40	78.2	13,665	0.57%
2021/08/09	18	87.37	178	87.03	84.10	-160	13,730	-1.17%	大賣/鉅額交易
2021/08/06	22	88.37	22	87.51	88.00	0	13,816	0.00%
2021/08/05	25	88.89	8	88.15	87.30	17	13,821	0.12%
2021/08/04	70.1	88.71	22	88.43	89.10	48.1	14,081	0.34%
2021/08/03	103.1	86.00	39	86.57	87.50	64.1	13,658	0.47%	大買/
2021/08/02	0	0.00	3	81.07	83.30	-3	13,151	-0.02%
2021/07/30	8	78.94	1	79.10	79.10	7	13,152	0.05%
2021/07/29	2	78.00	1	77.50	78.60	1	13,389	0.01%
2021/07/28	0	0.00	1	76.00	77.80	-1	13,621	-0.01%
2021/07/26	3.1	82.01	1	81.80	81.20	2.1	13,875	0.02%
2021/07/23	3	83.17	5	83.72	82.10	-2	13,994	-0.01%
2021/07/22	10	81.52	12	80.93	81.40	-2	13,930	-0.01%
2021/07/21	6	76.80	1	76.10	75.90	5	13,746	0.04%
2021/07/20	3	78.83	2	77.95	76.90	1	13,750	0.01%
2021/07/19	3	80.60	2	80.10	80.50	1	13,833	0.01%
2021/07/16	6.3	81.62	0	0.00	81.40	6.3	14,247	0.04%
2021/07/15	3	81.47	3	81.70	81.70	0	14,505	0.00%
2021/07/13	21	86.90	37	86.86	83.70	-16	14,884	-0.11%
2021/07/12	15	83.55	5	83.84	83.20	10	14,678	0.07%
2021/07/09	9	83.84	7	83.89	84.50	2	14,692	0.01%
2021/07/08	18	83.43	3	83.70	83.20	15	14,792	0.10%
2021/07/07	4	83.65	4	83.05	82.80	0	14,932	0.00%
2021/07/06	12	83.13	47	83.73	83.00	-35	15,022	-0.23%
2021/07/05	46.1	84.95	4	84.83	85.10	42.1	15,176	0.28%
2021/07/02	0	0.00	48	81.30	82.00	-48	15,175	-0.32%
2021/07/01	0	0.00	2.5	81.33	80.70	-2.5	15,341	-0.02%
2021/06/30	2	82.10	6.5	82.06	81.50	-4.5	15,632	-0.03%
2021/06/29	10	83.63	34	83.95	82.80	-24	15,724	-0.15%
2021/06/28	32	84.62	4	83.50	84.80	28	16,256	0.17%
2021/06/25	1	83.80	0	0.00	82.70	1	16,444	0.01%
2021/06/24	25	83.61	86	84.15	83.50	-61	16,969	-0.36%
2021/06/23	62	84.07	3	84.40	84.80	59	17,087	0.35%
2021/06/22	1	82.80	0	0.00	83.00	1	17,247	0.01%
2021/06/21	42	83.50	12	83.06	82.40	30	17,979	0.17%
2021/06/18	19	87.74	11	87.62	87.60	8	18,581	0.04%
2021/06/17	16	89.41	9	89.98	88.90	7	18,730	0.04%
2021/06/16	28	89.91	51	90.65	88.90	-23	18,628	-0.12%
2021/06/15	47	87.16	51	86.34	86.20	-4	18,381	-0.02%
2021/06/11	10	83.21	4	83.10	82.60	6	18,677	0.03%
2021/06/10	11	81.49	7.1	81.47	82.50	4	18,508	0.02%
2021/06/09	7	79.86	20	78.72	80.30	-13	18,181	-0.07%
2021/06/08	2	76.40	0	0.00	77.00	2	17,994	0.01%
2021/06/07	5	76.72	4	77.85	76.40	1	18,105	0.01%
2021/06/04	2	75.90	5	76.50	76.20	-3	18,079	-0.02%
2021/06/03	1	77.00	5	76.92	76.80	-4	18,237	-0.02%
2021/06/02	14	76.63	2	76.00	76.10	12	18,457	0.07%
2021/06/01	1	79.40	1	79.20	79.50	0	18,353	0.00%
2021/05/28	5	81.34	2	82.30	80.90	3	18,411	0.02%
2021/05/27	8	81.79	19.1	81.12	81.30	-11.1	18,468	-0.06%
2021/05/26	4	78.20	2	79.20	80.00	2	18,319	0.01%
2021/05/25	76.1	80.58	83.2	80.91	78.50	-7.1	18,359	-0.04%
2021/05/24	29.2	78.05	27.1	77.76	78.20	2	18,270	0.01%
2021/05/21	16	75.92	19	77.14	75.50	-3	18,138	-0.02%
2021/05/20	5.2	75.51	5	75.86	74.00	0.2	18,249	0.00%
2021/05/19	19	77.32	14	77.21	78.60	5	18,154	0.03%
2021/05/18	7	69.29	4	69.45	71.80	3	18,103	0.02%
2021/05/17	11	69.36	10	69.51	66.50	1	18,788	0.01%
2021/05/14	8	71.85	10.2	73.12	73.80	-2.2	20,041	-0.01%
2021/05/13	1	66.00	1	67.00	68.10	0	19,889	0.00%
2021/05/12	11	67.11	8	68.88	65.70	3	19,943	0.01%
2021/05/11	0	0.00	1	71.50	70.00	-1	20,097	0.00%
2021/05/10	12	72.08	3	72.20	71.40	9	20,196	0.04%
2021/05/07	8	71.94	1	72.30	72.10	7	20,804	0.03%
2021/05/06	3	74.17	9	74.37	73.50	-6	20,847	-0.03%
2021/05/05	40	68.58	39	70.66	70.20	1	20,768	0.00%
2021/05/04	22	69.26	5	67.70	67.30	17	21,129	0.08%
2021/05/03	1.3	74.75	2	75.40	74.70	-0.7	21,321	0.00%
2021/04/29	8	81.95	3	82.03	83.00	5	21,377	0.02%
2021/04/28	5	81.20	1	82.00	80.00	4	21,438	0.02%
2021/04/27	1	82.50	9	83.09	81.80	-8	21,401	-0.04%
2021/04/26	110	83.64	100	81.58	81.10	10	21,350	0.05%	大買/
2021/04/23	19	85.71	10	85.14	82.80	9	21,429	0.04%
2021/04/22	74	85.70	77	88.58	85.20	-3	21,344	-0.01%
2021/04/21	97	81.94	102	84.12	84.30	-5	20,986	-0.02%	大賣/
2021/04/20	1	82.30	3	81.13	81.30	-2	20,862	-0.01%
2021/04/19	82.2	80.89	81	81.74	80.10	1.2	20,734	0.01%
2021/04/16	89	78.42	104	78.09	77.80	-15	20,537	-0.07%	大賣/
2021/04/15	102	77.00	82	77.95	78.00	20	20,348	0.10%	大買/
2021/04/14	0	0.00	2.2	72.48	75.30	-2.2	20,297	-0.01%
2021/04/13	0.2	74.60	2	75.60	74.00	-1.8	20,402	-0.01%
2021/04/12	3	78.23	5	77.10	76.40	-2	20,581	-0.01%
2021/04/09	0	79.80	3.2	81.31	79.00	-3.2	20,588	-0.02%
2021/04/08	2.2	80.01	2	79.30	79.80	0.2	20,616	0.00%
2021/04/07	12.5	79.22	11	79.16	79.50	1.5	20,634	0.01%
2021/04/06	6.5	79.49	6	78.60	81.10	0.5	20,773	0.00%
2021/04/01	4	76.10	2	76.35	75.50	2	21,171	0.01%
2021/03/31	83	75.57	79	76.45	75.80	4	21,598	0.02%
2021/03/30	8	73.20	10	73.45	73.10	-2	22,568	-0.01%
2021/03/29	2	72.60	4	72.93	72.40	-2	22,798	-0.01%
2021/03/26	3	68.90	1	69.30	69.00	2	22,533	0.01%
2021/03/25	74	70.00	72	69.32	68.00	2	22,491	0.01%
2021/03/24	121	70.31	147	70.95	70.20	-26	22,209	-0.12%	大買/大賣/
2021/03/23	61	68.62	56	70.19	70.80	5	21,339	0.02%
2021/03/22	43	64.03	47.2	65.84	65.30	-4.2	20,493	-0.02%
2021/03/19	43	63.60	48	63.82	63.40	-5	20,159	-0.02%
2021/03/18	8.2	63.87	16.1	64.23	63.10	-8	19,809	-0.04%
2021/03/17	70.1	63.01	64	63.60	64.60	6.1	19,342	0.03%
2021/03/16	12	60.04	0	0.00	60.30	12	18,592	0.06%
2021/03/15	2	58.70	3	59.90	59.60	-1	18,506	-0.01%
2021/03/11	2.5	58.84	11	57.85	59.90	-8.5	18,523	-0.05%
2021/03/10	3	56.93	16	57.20	57.60	-13	18,503	-0.07%
2021/03/09	12	56.72	2	56.40	56.90	10	18,499	0.05%
2021/03/08	7.5	59.45	4	59.33	58.40	3.5	18,414	0.02%
2021/03/05	4	55.65	1	56.60	56.40	3	18,256	0.02%
2021/03/03	0	0.00	1	58.30	58.40	-1	18,247	-0.01%
2021/03/02	98	59.69	96	58.92	57.20	2	18,591	0.01%
2021/02/26	1	57.80	0	0.00	59.30	1	18,657	0.01%
2021/02/25	11	59.07	5	58.62	58.70	6	18,873	0.03%
2021/02/24	1	60.70	1	59.00	58.50	0	18,808	0.00%
2021/02/23	7	60.74	1	60.40	60.80	6	18,742	0.03%
2021/02/22	14.1	62.32	15	62.79	61.50	-0.9	18,702	0.00%
2021/02/19	4	60.68	0	0.00	61.40	4	18,460	0.02%
2021/02/18	5	60.76	7	61.61	60.60	-2	18,605	-0.01%
2021/02/17	15	61.91	9	62.40	62.50	6	19,117	0.03%
2021/02/05	17	57.08	55	57.22	57.90	-38	18,671	-0.20%
2021/02/04	4	53.98	24	53.85	54.00	-20	17,802	-0.11%
2021/02/03	27	54.59	71	54.16	53.60	-44	17,791	-0.25%
2021/02/02	62	54.88	33	54.70	55.20	29	17,572	0.17%
2021/02/01	33	53.11	11	53.21	53.70	22	17,009	0.13%
2021/01/29	34	54.82	41	54.59	51.90	-7	16,705	-0.04%
2021/01/28	8	53.94	8	54.51	52.80	0	15,996	0.00%
2021/01/27	15	55.39	0	0.00	53.80	15	15,772	0.10%
2021/01/26	11	55.60	34	55.07	54.10	-23	15,546	-0.15%
2021/01/25	8	54.35	33	53.21	54.00	-25	14,918	-0.17%
2021/01/22	9	51.42	5.1	52.38	52.10	4	14,523	0.03%
2021/01/21	14	50.00	3	49.75	50.50	11	14,213	0.08%
2021/01/20	15	46.71	5	47.50	46.90	10	13,985	0.07%
2021/01/19	14	48.00	19	48.11	47.95	-5	13,887	-0.04%
2021/01/18	5	48.17	23	47.84	48.10	-18	13,843	-0.13%
2021/01/15	9	50.60	20	51.50	50.10	-11	13,596	-0.08%
2021/01/14	10	52.00	10	52.56	52.50	0	13,422	0.00%
2021/01/13	11	51.46	11	52.28	53.20	0	13,293	0.00%
2021/01/12	13	50.97	5	51.50	50.40	8	13,148	0.06%
2021/01/11	10	52.71	5	52.64	52.60	5	12,997	0.04%
2021/01/08	4	52.65	1	52.50	52.50	3	12,869	0.02%
2021/01/07	7	52.40	1	52.70	52.60	6	12,778	0.05%
2021/01/06	1	51.40	144	54.09	51.40	-143	12,634	-1.13%	大賣/鉅額交易
2021/01/05	23.1	55.13	9	55.09	53.40	14.1	12,302	0.11%
2021/01/04	54	53.18	45	52.52	52.70	9	11,872	0.08%
2020/12/31	186	53.67	146	52.69	53.30	40	11,712	0.34%	大買/大賣/
2020/12/30	35	53.91	105	53.29	52.90	-70	11,421	-0.61%	大賣/
2020/12/29	92	54.43	15	54.15	54.60	77	11,222	0.69%
2020/12/28	51	54.18	37	54.43	55.50	14	10,862	0.13%
2020/12/25	64	53.08	27	52.81	51.80	37	10,069	0.37%
2020/12/24	54	51.37	47	51.89	51.50	7	9,435	0.07%
2020/12/23	19	48.65	14	48.69	48.80	5	7,858	0.06%
2020/12/22	5	45.56	25	45.61	44.40	-20	7,373	-0.27%
2020/12/21	5	44.32	9	44.63	45.10	-4	7,047	-0.06%
2020/12/18	5	43.41	0	0.00	43.45	5	6,902	0.07%
2020/12/17	0	0.00	10	42.55	43.25	-10	6,888	-0.15%
2020/12/16	17	42.41	6	42.64	42.85	11	6,903	0.16%
2020/12/14	10	42.20	10	42.70	43.15	0	7,004	0.00%
2020/12/11	8	42.66	9	42.90	42.50	-1	6,994	-0.01%
2020/12/10	10	43.75	1	44.15	43.30	9	6,923	0.13%
2020/12/09	3	44.97	1	44.90	44.70	2	6,787	0.03%
2020/12/08	5	44.79	8	44.62	45.25	-3	6,732	-0.04%
2020/12/07	5	44.87	4	46.65	44.85	1	6,676	0.01%
2020/12/04	2	46.03	2	46.20	46.20	0	6,565	0.00%
2020/12/03	2	45.63	6	45.74	45.20	-4	6,440	-0.06%
2020/12/02	6	45.52	11	45.64	45.50	-5	6,364	-0.08%
2020/12/01	11.1	44.55	4	45.31	44.95	7.1	6,252	0.11%
2020/11/30	5	46.39	3	46.37	45.85	2	6,096	0.03%
2020/11/27	3	46.15	2	46.80	46.05	1	5,956	0.02%
2020/11/26	8	46.86	11	47.03	46.50	-3	5,867	-0.05%
2020/11/25	11	45.80	16	45.72	46.00	-5	5,354	-0.09%
2020/11/24	5	45.32	136	45.81	44.45	-131	5,108	-2.56%	大賣/鉅額交易
2020/11/23	0	0.00	11	45.02	44.40	-11	4,777	-0.23%
2020/11/20	3	44.87	36	45.28	44.45	-33	4,694	-0.70%
2020/11/19	2	44.90	4	44.91	45.20	-2	4,544	-0.04%
2020/11/18	13	45.07	3	44.90	45.00	10	4,419	0.23%
2020/11/17	22	44.84	84	45.57	44.50	-62	4,216	-1.47%
2020/11/16	26	45.14	41	44.94	44.50	-15	3,939	-0.38%
2020/11/13	4	42.36	44	42.49	42.90	-40	3,069	-1.30%
2020/11/12	21	41.57	22	42.11	41.90	-1	2,611	-0.04%
2020/11/11	11	40.42	8	40.06	40.70	3	2,016	0.15%
2020/11/04	7	38.70	6	38.60	38.70	1	1,921	0.05%
2020/11/03	5	38.70	0	0.00	38.50	5	1,958	0.26%
2020/10/30	1	38.85	1	38.35	38.30	0	2,010	0.00%
2020/10/29	10	37.75	10	38.10	38.10	0	2,038	0.00%
2020/10/26	1	38.80	2	38.65	38.70	-1	2,222	-0.05%
2020/10/21	7	38.01	6	38.10	37.95	1	2,274	0.04%
2020/10/20	1	38.55	1	38.45	38.10	0	2,295	0.00%
2020/10/16	1	37.00	0	0.00	36.85	1	2,296	0.04%
2020/10/14	7	37.30	8	36.46	37.30	-1	2,352	-0.04%
2020/10/13	0	0.00	1	36.65	36.45	-1	2,382	-0.04%
2020/10/12	3	36.60	0	0.00	36.45	3	2,386	0.13%
2020/10/08	6	37.05	7	37.28	37.05	-1	2,412	-0.04%
2020/10/06	1	37.15	0	0.00	37.30	1	2,466	0.04%
2020/10/05	0	0.00	3	37.15	37.10	-3	2,534	-0.12%
2020/09/28	12	37.52	7	37.20	37.60	5	2,727	0.18%
2020/09/23	0	0.00	5	37.85	37.75	-5	2,956	-0.17%
2020/09/22	0	0.00	1	38.35	38.20	-1	2,992	-0.03%
2020/09/21	7	38.84	3	39.25	38.70	4	3,083	0.13%
2020/09/18	4	40.59	1	40.90	39.30	3	3,137	0.10%
2020/09/17	0	0.00	4	40.89	40.60	-4	3,125	-0.13%
2020/09/15	0	0.00	1	39.40	39.40	-1	3,060	-0.03%
2020/09/14	6	39.10	6	38.80	39.10	0	3,074	0.00%
2020/09/09	0	0.00	8	38.04	39.00	-8	3,282	-0.24%
2020/09/07	0	0.00	2	38.10	37.65	-2	3,318	-0.06%
2020/09/01	10	38.10	10	38.15	38.15	0	3,582	0.00%
2020/08/26	5	38.40	0	0.00	38.05	5	3,815	0.13%
2020/08/25	1	38.95	1	38.50	38.40	0	3,846	0.00%
2020/08/24	0	0.00	1	37.70	38.20	-1	3,868	-0.03%
2020/08/19	1	39.10	1	39.30	38.90	0	4,079	0.00%
2020/08/18	0	0.00	20	39.05	39.05	-20	4,106	-0.49%
2020/08/17	5	39.10	3	39.22	39.40	2	4,145	0.05%
2020/08/14	0	0.00	1	39.10	39.15	-1	4,210	-0.02%
2020/08/12	5	39.15	3	39.30	39.35	2	4,324	0.05%
2020/08/10	11	40.22	2	40.10	40.10	9	4,604	0.20%
2020/08/07	1	40.05	2	40.10	40.10	-1	4,745	-0.02%
2020/08/06	11	41.03	3	40.85	40.75	8	4,823	0.17%
2020/08/05	5	41.33	0	0.00	41.20	5	5,014	0.10%
2020/07/31	0	0.00	4	41.16	41.15	-4	5,644	-0.07%
2020/07/30	13	40.78	15	40.99	40.90	-2	5,952	-0.03%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	9	38.87	24	38.96	38.50	-15	6,369	-0.24%
2020/07/27	0	0.00	2	39.55	39.80	-2	6,722	-0.03%
2020/07/24	17	40.01	0	0.00	40.05	17	6,856	0.25%
2020/07/23	1	41.00	3	40.95	40.85	-2	6,857	-0.03%
2020/07/22	21	40.45	0	0.00	40.35	21	6,847	0.31%
2020/07/21	1	40.30	0	0.00	40.25	1	6,835	0.01%
2020/07/15	4	40.64	8	40.74	40.30	-4	6,823	-0.06%
2020/07/14	1	41.40	0	0.00	40.60	1	6,846	0.01%
2020/07/13	2	40.80	0	0.00	40.90	2	6,834	0.03%
2020/07/10	2	40.43	0	0.00	40.10	2	6,865	0.03%
2020/07/09	24	41.71	1	41.20	41.20	23	6,897	0.33%
2020/07/08	6	41.70	6	41.95	41.70	0	6,989	0.00%
2020/07/07	165	41.87	3	41.83	42.00	162	6,965	2.33%	大買/鉅額交易
2020/07/06	2	41.73	5	41.40	41.75	-3	6,931	-0.04%
2020/07/03	9	40.88	0	0.00	40.90	9	6,929	0.13%
2020/07/02	1	41.65	0	0.00	41.15	1	6,967	0.01%
2020/07/01	3	41.78	4	41.65	41.65	-1	6,887	-0.01%
2020/06/30	2	41.73	0	0.00	41.85	2	6,845	0.03%
2020/06/29	2	42.90	0	0.00	42.90	2	6,765	0.03%
2020/06/24	2	42.98	2	43.03	42.85	0	6,669	0.00%
2020/06/22	1	42.55	14	42.96	42.45	-13	6,647	-0.20%
2020/06/19	3	42.70	2	42.95	42.85	1	6,669	0.01%
2020/06/18	11	42.98	0	0.00	42.85	11	6,667	0.16%
2020/06/17	3	42.77	0	0.00	42.95	3	6,597	0.05%
2020/06/16	0	0.00	1	42.00	42.00	-1	6,551	-0.02%
2020/06/15	1	41.75	0	0.00	41.20	1	6,618	0.02%
2020/06/12	1	41.15	2	41.25	41.50	-1	6,634	-0.02%
2020/06/11	0	0.00	2	40.90	40.90	-2	6,651	-0.03%
2020/06/10	3	42.67	25	42.50	42.45	-22	6,623	-0.33%
2020/06/09	1	42.15	14	42.75	42.30	-13	6,697	-0.19%
2020/06/08	20	42.55	9	42.91	42.25	11	6,808	0.16%
2020/06/05	12	42.61	1	42.70	42.65	11	6,766	0.16%
2020/06/04	1	42.45	17	42.34	42.65	-16	6,762	-0.24%
2020/06/03	6	41.95	1	42.10	41.90	5	6,728	0.07%
2020/06/02	12	42.33	0	0.00	41.50	12	6,800	0.18%
2020/06/01	4	41.60	2	41.40	41.75	2	6,870	0.03%
2020/05/29	13	40.82	0	0.00	40.95	13	6,863	0.19%
2020/05/28	0	0.00	3	41.02	40.60	-3	6,904	-0.04%
2020/05/27	16	42.04	0	0.00	41.85	16	6,848	0.23%
2020/05/26	5	41.96	3	42.67	42.25	2	6,841	0.03%
2020/05/25	18	40.90	0	0.00	41.55	18	6,753	0.27%
2020/05/22	1	41.20	32	41.37	41.15	-31	6,717	-0.46%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	1	41.20	1	41.60	41.85	0	6,669	0.00%
2020/05/18	4	40.13	3	40.25	40.20	1	6,592	0.02%
2020/05/15	2	42.60	4	41.81	41.90	-2	6,449	-0.03%
2020/05/14	4	43.06	1	42.60	41.30	3	6,348	0.05%
2020/05/13	13	42.80	20	43.29	42.95	-7	6,213	-0.11%
2020/05/12	15	43.95	11	43.84	43.70	4	6,141	0.07%
2020/05/11	8	44.29	8	44.26	44.20	0	5,978	0.00%
2020/05/08	8	42.60	11	42.53	42.30	-3	5,640	-0.05%
2020/05/07	6	42.34	8	42.61	42.30	-2	5,486	-0.04%
2020/05/06	10	42.26	16	42.35	41.75	-6	5,362	-0.11%
2020/05/05	5	40.98	5	40.91	40.80	0	5,071	0.00%
2020/05/04	11	40.69	1	40.85	41.50	10	4,899	0.20%
2020/04/30	6	39.68	5	40.07	40.50	1	4,660	0.02%
2020/04/29	2	36.60	7	36.54	36.85	-5	4,394	-0.11%
2020/04/28	1	35.50	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	1	35.45	35.25	-1	4,465	-0.02%
2020/04/24	9	34.46	8	34.55	34.45	1	4,447	0.02%
2020/04/23	1	34.30	1	35.00	34.60	0	4,462	0.00%
2020/04/22	2	33.40	1	34.00	34.05	1	4,453	0.02%
2020/04/21	1	34.45	0	0.00	33.60	1	4,466	0.02%
2020/04/20	3	35.00	6	34.98	34.90	-3	4,514	-0.07%
2020/04/15	15	35.20	11	35.41	35.20	4	4,612	0.09%
2020/04/14	0	0.00	10	35.05	35.40	-10	4,612	-0.22%
2020/04/13	14	34.60	4	34.86	34.80	10	4,589	0.22%
2020/04/10	2	33.30	2	33.25	33.30	0	4,513	0.00%
2020/04/09	1	33.15	15	33.15	33.00	-14	4,571	-0.31%
2020/04/08	6	33.35	0	0.00	33.50	6	4,574	0.13%
2020/04/07	13	31.54	0	0.00	32.90	13	4,500	0.29%
2020/03/31	1	30.20	2	29.80	29.80	-1	4,456	-0.02%
2020/03/30	0	0.00	3	29.67	30.20	-3	4,472	-0.07%
2020/03/27	0	0.00	3	30.25	30.20	-3	4,543	-0.07%
2020/03/26	2	29.43	0	0.00	29.70	2	4,546	0.04%
2020/03/23	1	27.00	1	27.00	27.10	0	4,808	0.00%
2020/03/20	0	0.00	1	28.40	28.60	-1	5,173	-0.02%
2020/03/19	5	26.49	5	27.13	26.45	0	5,391	0.00%
2020/03/16	0	0.00	5	32.10	31.00	-5	5,561	-0.09%
2020/03/13	6	30.91	17	30.99	31.95	-11	5,565	-0.20%
2020/03/12	9	34.38	10	35.97	34.30	-1	5,506	-0.02%
2020/03/11	2	38.85	2	38.75	38.05	0	5,468	0.00%
2020/03/10	4	37.28	3	38.45	38.55	1	5,761	0.02%
2020/03/09	1	38.30	3	38.33	38.00	-2	5,901	-0.03%
2020/03/06	5	39.51	0	0.00	39.70	5	5,920	0.08%
2020/03/05	7	39.65	0	0.00	39.65	7	6,003	0.12%
2020/03/04	0	0.00	6	37.80	38.40	-6	6,457	-0.09%
2020/03/02	8	35.98	0	0.00	36.25	8	6,716	0.12%
2020/02/27	2	37.73	1	37.10	37.00	1	6,860	0.01%
2020/02/26	5	38.52	2	39.53	39.30	3	6,803	0.04%
2020/02/25	4	38.70	2	38.80	38.90	2	6,761	0.03%
2020/02/24	16	38.70	6	38.61	39.15	10	6,759	0.15%
2020/02/21	1	38.85	0	0.00	38.95	1	6,745	0.01%
2020/02/19	8	38.25	8	38.24	38.25	0	6,673	0.00%
2020/02/17	2	38.28	2	38.55	38.60	0	6,701	0.00%
2020/02/14	0	0.00	13	37.70	38.00	-13	6,672	-0.19%
2020/02/13	0	0.00	5	37.95	37.70	-5	6,723	-0.07%
2020/02/12	6	38.51	0	0.00	38.30	6	6,714	0.09%
2020/02/07	2	36.65	0	0.00	36.35	2	7,364	0.03%
2020/02/06	2	36.68	0	0.00	37.10	2	7,746	0.03%
2020/02/05	0	0.00	11	35.85	35.85	-11	7,741	-0.14%
2020/02/04	11	35.29	0	0.00	35.95	11	7,703	0.14%
2020/02/03	2	33.38	20	33.55	33.40	-18	7,678	-0.23%
2020/01/31	27	35.83	24	36.32	36.45	3	7,587	0.04%
2020/01/30	3	38.63	0	0.00	38.45	3	7,532	0.04%
2020/01/20	0	0.00	1	43.00	42.70	-1	7,534	-0.01%
2020/01/17	1	43.20	0	0.00	43.00	1	7,589	0.01%
2020/01/15	0	0.00	1	43.85	43.35	-1	7,873	-0.01%
2020/01/10	1	42.65	0	0.00	42.55	1	8,078	0.01%
2020/01/09	2	42.60	0	0.00	42.40	2	8,088	0.02%
2020/01/07	6	42.73	8	43.34	43.10	-2	8,246	-0.02%
2020/01/06	2	42.00	0	0.00	42.80	2	8,254	0.02%
2020/01/02	0	0.00	3	43.02	43.10	-3	8,253	-0.04%
2019/12/31	0	0.00	1	42.65	42.55	-1	8,331	-0.01%
2019/12/30	2	42.55	0	0.00	42.55	2	8,401	0.02%
2019/12/27	6	42.35	6	42.20	42.35	0	8,440	0.00%
2019/12/26	3	42.58	0	0.00	42.20	3	8,527	0.04%
2019/12/25	5	41.97	0	0.00	42.45	5	8,590	0.06%
2019/12/24	4	41.51	0	0.00	41.45	4	8,942	0.04%
2019/12/23	10	41.95	0	0.00	41.95	10	8,962	0.11%
2019/12/20	0	0.00	6	42.85	42.60	-6	9,107	-0.07%
2019/12/19	7	42.72	0	0.00	42.75	7	9,700	0.07%
2019/12/18	4	42.79	4	42.65	42.60	0	10,083	0.00%
2019/12/17	31	45.02	3	44.13	44.25	28	10,305	0.27%
2019/12/16	10	46.10	31	46.20	46.80	-21	10,013	-0.21%
2019/12/13	0	0.00	1	45.50	45.30	-1	9,961	-0.01%
2019/12/12	15	45.62	15	45.56	44.85	0	10,269	0.00%
2019/12/11	7	45.19	3	45.37	45.30	4	10,281	0.04%
2019/12/10	17	44.28	20	44.68	45.00	-3	10,391	-0.03%
2019/12/09	18	45.63	9	45.38	45.00	9	10,420	0.09%
2019/12/06	1	45.25	3	45.45	45.30	-2	10,519	-0.02%
2019/12/05	10	45.87	5	46.09	45.40	5	10,532	0.05%
2019/12/04	11	45.08	17	45.11	45.25	-6	10,426	-0.06%
2019/12/02	4	44.00	2	44.28	44.85	2	10,677	0.02%
2019/11/29	26	45.53	10	45.25	44.40	16	10,682	0.15%
2019/11/28	4	43.76	14	44.01	43.90	-10	10,301	-0.10%
2019/11/27	1	43.35	0	0.00	42.60	1	10,422	0.01%
2019/11/26	7	42.97	8	42.86	43.00	-1	10,526	-0.01%
2019/11/19	38	40.77	0	0.00	40.75	38	11,960	0.32%
2019/11/18	5	41.40	0	0.00	41.05	5	12,160	0.04%
2019/11/15	7	41.13	2	41.53	40.90	5	12,388	0.04%
2019/11/14	14	40.60	20	40.98	40.65	-6	12,744	-0.05%
2019/11/13	0	0.00	34	41.07	41.30	-34	12,941	-0.26%
2019/11/12	0	0.00	1	42.00	41.45	-1	13,341	-0.01%
2019/11/11	10	40.50	1	40.55	40.40	9	13,834	0.07%
2019/11/08	16	41.39	12	41.09	41.00	4	14,410	0.03%
2019/11/07	14	40.74	1	40.25	40.60	13	14,552	0.09%
2019/11/06	14	43.12	20	43.35	42.00	-6	14,468	-0.04%
2019/11/05	21	45.00	16	44.50	45.30	5	14,132	0.04%
2019/11/04	6	43.58	0	0.00	43.50	6	13,749	0.04%
2019/11/01	1	43.30	0	0.00	43.50	1	13,691	0.01%
2019/10/31	4	44.00	0	0.00	43.35	4	13,704	0.03%
2019/10/30	0	0.00	20	43.16	43.65	-20	13,699	-0.15%
2019/10/29	7	43.23	0	0.00	42.80	7	13,673	0.05%
2019/10/25	3	43.93	1	43.35	43.15	2	13,563	0.01%
2019/10/24	1	44.25	5	44.38	44.10	-4	13,517	-0.03%
2019/10/23	11	44.35	8	44.53	44.35	3	13,520	0.02%
2019/10/22	4	43.94	9	43.79	44.10	-5	13,312	-0.04%
2019/10/21	1	42.75	5	42.55	42.75	-4	13,039	-0.03%
2019/10/17	1	41.70	0	0.00	41.95	1	12,961	0.01%
2019/10/16	5	42.79	10	42.36	42.00	-5	12,920	-0.04%
2019/10/15	6	42.43	6	42.53	42.45	0	12,807	0.00%
2019/10/14	2	41.68	3	41.58	41.15	-1	12,605	-0.01%
2019/10/09	1	40.85	4	40.70	40.50	-3	12,511	-0.02%
2019/10/08	3	41.45	2	41.65	41.25	1	12,425	0.01%
2019/10/07	9	41.77	3	41.55	42.00	6	12,362	0.05%
2019/10/03	4	41.65	9	41.73	41.95	-5	12,128	-0.04%
2019/10/01	4	40.66	2	40.93	41.00	2	11,963	0.02%
2019/09/27	15	40.85	10	42.50	40.60	5	11,886	0.04%
2019/09/26	2	43.60	0.3	43.50	43.50	1.7	11,505	0.01%
2019/09/25	1	43.15	3	43.37	43.20	-2	11,442	-0.02%
2019/09/24	21	43.83	20	44.95	43.45	1	11,299	0.01%
2019/09/23	28	47.34	1	47.05	46.80	27	10,695	0.25%
2019/09/20	6.3	48.42	9.2	47.89	48.60	-2.9	10,293	-0.03%
2019/09/19	3	46.28	0	0.00	46.90	3	9,803	0.03%
2019/09/18	5	46.99	5.2	47.37	46.55	-0.2	9,709	0.00%
2019/09/17	6	47.15	12	47.40	47.10	-6	9,484	-0.06%
2019/09/16	5	45.90	11	46.42	46.50	-6	9,039	-0.07%
2019/09/12	8	45.06	8.1	45.02	46.35	-0.1	8,913	0.00%
2019/09/11	1	45.20	0	0.00	45.20	1	8,751	0.01%
2019/09/10	11	45.84	11.1	45.39	45.30	-0.1	8,666	0.00%
2019/09/09	0.4	46.50	2	46.40	46.50	-1.6	8,491	-0.02%
2019/09/06	30	46.95	31	46.87	46.30	-1	8,432	-0.01%
2019/09/05	22	46.61	14	46.54	46.70	8	8,273	0.10%
2019/09/03	13	45.38	10	44.86	45.05	3	7,723	0.04%
2019/09/02	3	44.47	0	0.00	44.50	3	7,511	0.04%
2019/08/30	10	44.11	38	45.56	43.20	-28	7,313	-0.38%
2019/08/29	9	46.03	13	46.53	46.80	-4	6,927	-0.06%
2019/08/28	16	46.48	2	46.23	46.30	14	6,709	0.21%
2019/08/27	17	46.59	28	46.36	46.50	-11	6,414	-0.17%
2019/08/26	1	43.65	2	43.70	43.55	-1	5,719	-0.02%
2019/08/23	28	43.26	10	43.36	42.95	18	5,531	0.33%
2019/08/22	0	0.00	3.3	42.47	42.30	-3.3	5,193	-0.06%
2019/08/21	9	42.33	4.2	42.01	42.00	4.8	4,975	0.10%
2019/08/20	7	41.71	7	41.96	40.80	0	4,749	0.00%
2019/08/19	29.5	43.45	7.5	43.18	42.30	22	4,500	0.49%
2019/08/16	10	41.41	8	41.23	41.75	2	4,112	0.05%
2019/08/15	58	41.36	84	41.08	41.80	-26	3,876	-0.67%
2019/08/14	8.5	40.92	14	40.55	41.50	-5.5	3,444	-0.16%
2019/08/13	31	38.35	25	38.43	38.20	6	2,872	0.21%
2019/08/12	0	0.00	5	35.80	38.10	-5	2,255	-0.22%
2019/08/08	1	33.55	7	34.44	34.65	-6	2,010	-0.30%
2019/08/07	2	33.50	2	33.70	33.65	0	1,853	0.00%
2019/08/06	0	0.00	3	31.70	32.65	-3	1,774	-0.17%
2019/08/01	4	33.60	4	34.03	33.40	0	1,744	0.00%
2019/07/31	2	32.65	0	0.00	33.35	2	1,681	0.12%
2019/07/30	1	33.70	5	33.90	32.80	-4	1,668	-0.24%
2019/07/29	0	0.00	4	33.70	33.70	-4	1,635	-0.24%
2019/07/26	5	33.10	1	33.00	33.10	4	1,575	0.25%
2019/07/25	4	32.86	4	33.05	32.75	0	1,546	0.00%
2019/07/23	2	31.83	1	31.80	31.80	1	1,489	0.07%
2019/07/19	0	0.00	1	31.00	31.15	-1	1,504	-0.07%
2019/07/18	7	30.75	7	30.90	30.75	0	1,492	0.00%
2019/07/08	4	30.94	2	31.20	30.90	2	1,820	0.11%
2019/07/03	4	30.93	0	0.00	30.90	4	1,975	0.20%
2019/07/01	1	30.50	2	31.38	31.45	-1	2,088	-0.05%
2019/06/24	6	32.30	6	32.48	32.30	0	2,576	0.00%
2019/06/21	7	32.56	5	32.60	32.50	2	2,585	0.08%
2019/06/20	1	32.70	0	0.00	32.70	1	2,619	0.04%
2019/06/18	0	0.00	2	31.30	31.70	-2	2,568	-0.08%
2019/06/17	13	31.05	13	31.03	31.05	0	2,561	0.00%
2019/06/13	9	30.23	7	30.45	31.00	2	2,623	0.08%
2019/06/10	1	28.75	0	0.00	28.80	1	2,623	0.04%
2019/05/29	0	0.00	2	28.10	28.15	-2	2,785	-0.07%
2019/05/28	1	28.20	0	0.00	28.30	1	2,896	0.03%
2019/05/27	2	28.10	0	0.00	28.15	2	3,286	0.06%
2019/05/21	0	0.00	1	28.85	29.10	-1	3,435	-0.03%
2019/05/20	5	29.00	5	28.60	28.50	0	3,451	0.00%
2019/05/15	1	30.35	0	0.00	30.05	1	3,645	0.03%
2019/05/14	1	28.00	0	0.00	29.50	1	3,661	0.03%
2019/05/09	1	30.70	1	30.60	30.35	0	3,760	0.00%
2019/05/07	1	31.90	0	0.00	31.85	1	3,774	0.03%
2019/05/06	1	32.10	0	0.00	31.70	1	3,817	0.03%
2019/04/29	1	33.20	0	0.00	33.00	1	3,914	0.03%
2019/04/26	0	0.00	10	34.10	34.00	-10	3,924	-0.25%
2019/04/25	6	34.91	5	34.75	34.60	1	3,952	0.03%
2019/04/24	0	0.00	1	34.25	34.65	-1	4,013	-0.02%
2019/04/22	2	34.65	0	0.00	34.55	2	4,007	0.05%
2019/04/19	3	34.73	0	0.00	34.90	3	4,037	0.07%
2019/04/18	3	34.75	15	35.01	33.85	-12	4,000	-0.30%
2019/04/17	11	34.71	5	34.62	34.50	6	3,983	0.15%
2019/04/16	6	34.54	0	0.00	34.90	6	4,021	0.15%
2019/04/11	1	33.55	4	33.34	33.15	-3	3,913	-0.08%
2019/04/09	12	35.25	2	35.00	34.35	10	3,879	0.26%
2019/04/08	3	33.83	0	0.00	34.00	3	3,761	0.08%
2019/04/03	2	34.60	7	34.59	34.60	-5	3,670	-0.14%
2019/04/02	22	34.40	19	34.95	34.55	3	3,618	0.08%
2019/04/01	7	33.39	11	33.13	33.40	-4	3,357	-0.12%
2019/03/29	5	33.00	1	33.00	33.30	4	3,274	0.12%
2019/03/28	5	32.40	1	32.45	32.45	4	3,149	0.13%
2019/03/27	11	32.83	1	32.85	32.70	10	3,173	0.32%
2019/03/26	2	31.83	1	32.00	31.85	1	3,124	0.03%
2019/03/25	1	31.45	0	0.00	31.95	1	3,122	0.03%
2019/03/22	7	32.15	8	32.24	32.15	-1	3,069	-0.03%
2019/03/21	0	0.00	1	32.05	32.15	-1	3,059	-0.03%
2019/03/19	1	32.60	1	32.55	32.20	0	3,165	0.00%
2019/03/18	2	32.25	0	0.00	32.50	2	3,114	0.06%
2019/03/15	9	31.74	10	31.06	31.75	-1	3,052	-0.03%
2019/03/13	0	0.00	3	30.85	30.80	-3	3,133	-0.10%
2019/03/08	7	31.05	7	31.15	31.05	0	3,320	0.00%
2019/03/07	4	31.53	5	31.74	31.30	-1	3,361	-0.03%
2019/03/06	1	31.35	20	31.43	31.30	-19	3,401	-0.56%
2019/03/05	1	31.75	2	31.75	31.65	-1	3,417	-0.03%
2019/03/04	1	32.00	11	32.12	32.00	-10	3,417	-0.29%
2019/02/27	6	31.78	1	31.55	32.50	5	3,436	0.15%
2019/02/26	25	32.80	7	32.66	32.55	18	3,339	0.54%
2019/02/25	1	30.95	7	30.81	31.20	-6	2,972	-0.20%
2019/02/21	0	0.00	3	31.00	30.80	-3	2,927	-0.10%
2019/02/20	0	0.00	2	31.23	30.75	-2	2,971	-0.07%
2019/02/19	1	30.60	3	30.80	30.60	-2	2,943	-0.07%
2019/02/18	4	30.88	0	0.00	30.70	4	2,941	0.14%
2019/02/15	5	30.92	0	0.00	31.00	5	2,918	0.17%
2019/02/14	10	31.00	0	0.00	31.20	10	2,878	0.35%
2019/02/13	3	30.15	0	0.00	30.20	3	2,851	0.11%
2019/02/12	1	30.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	1	30.60	1	31.15	30.70	0	2,757	0.00%
2019/01/24	0	0.00	2	29.40	29.30	-2	2,658	-0.08%
2019/01/21	0	0.00	7	29.57	30.05	-7	2,591	-0.27%
2019/01/18	0	0.00	15	29.35	29.30	-15	2,512	-0.60%
2019/01/17	2	29.50	20	29.05	29.15	-18	2,491	-0.72%
2019/01/16	2	28.75	2	29.08	29.55	0	2,448	0.00%
2019/01/15	0	0.00	18	28.09	28.15	-18	2,341	-0.77%
2019/01/14	12	28.53	19	28.13	28.05	-7	2,339	-0.30%
2019/01/11	1	28.25	1	28.20	28.30	0	2,327	0.00%
2019/01/09	8	27.65	0	0.00	27.85	8	2,264	0.35%
2018/12/24	9	29.59	8	29.59	29.85	1	2,183	0.05%
2018/12/21	2	28.45	0	0.00	28.40	2	2,135	0.09%
2018/12/20	12	28.99	0	0.00	28.30	12	2,195	0.55%
2018/12/19	0	0.00	4	28.90	29.30	-4	2,155	-0.19%
2018/12/13	5	29.60	2	29.60	29.15	3	2,214	0.14%
2018/12/12	14	29.54	3	29.80	30.00	11	2,202	0.50%
2018/12/07	3	28.55	0	0.00	28.20	3	2,176	0.14%
2018/12/05	20	30.80	2	31.10	30.70	18	2,055	0.88%
2018/12/04	5	31.27	8	31.37	31.95	-3	2,034	-0.15%
2018/12/03	4	30.86	3	30.60	30.90	1	1,987	0.05%
2018/11/30	8	30.00	9	29.47	30.00	-1	1,923	-0.05%
2018/11/29	5	29.92	4	30.00	29.60	1	1,891	0.05%
2018/11/28	0	0.00	6	28.60	29.40	-6	1,809	-0.33%
2018/11/27	0	0.00	1	28.50	28.85	-1	1,772	-0.06%
2018/11/26	1	28.30	1	28.85	28.45	0	1,750	0.00%
2018/11/21	0	0.00	1	28.20	28.30	-1	1,742	-0.06%
2018/11/20	1	28.50	1	28.50	28.40	0	1,737	0.00%
2018/11/19	2	28.65	1	28.65	29.00	1	1,710	0.06%
2018/11/14	3	27.65	0	0.00	27.70	3	1,647	0.18%
2018/11/13	4	27.50	4	27.75	28.05	0	1,671	0.00%
2018/11/12	5	28.37	6	28.37	28.35	-1	1,689	-0.06%
2018/11/09	3	27.00	6	27.18	27.30	-3	1,623	-0.18%
2018/11/02	3	27.45	5	27.52	27.15	-2	1,795	-0.11%
2018/11/01	2	26.00	1	25.95	26.00	1	1,743	0.06%
2018/10/30	2	24.05	4	23.88	23.90	-2	1,733	-0.12%
2018/10/26	0	0.00	1	24.10	24.00	-1	1,786	-0.06%
2018/10/24	2	25.35	2	25.45	25.45	0	1,826	0.00%
2018/10/18	4	25.85	5	26.11	25.85	-1	1,875	-0.05%
2018/10/17	0	0.00	1	27.00	26.20	-1	1,908	-0.05%
2018/10/15	1	25.80	0	0.00	25.60	1	1,914	0.05%
2018/10/12	0	0.00	1	25.00	25.60	-1	1,912	-0.05%
2018/10/11	2	25.78	1	25.75	25.75	1	1,897	0.05%
2018/10/09	0	0.00	2	28.80	28.60	-2	1,890	-0.11%
2018/10/08	1	29.00	0	0.00	29.10	1	1,885	0.05%
2018/10/05	2	29.40	2	29.45	29.30	0	1,896	0.00%
2018/10/02	0	0.00	1	32.25	31.90	-1	1,892	-0.05%
2018/10/01	10	32.43	7	31.98	32.45	3	1,906	0.16%
2018/09/28	4	31.95	13	31.71	31.90	-9	1,948	-0.46%
2018/09/27	16	31.87	1	32.00	31.85	15	1,955	0.77%
2018/09/21	0	0.00	1	31.30	31.40	-1	1,962	-0.05%
2018/09/14	4	30.96	4	31.26	32.80	0	2,040	0.00%
2018/09/11	0	0.00	1	28.90	29.35	-1	1,986	-0.05%
2018/09/10	1	28.90	0	0.00	28.40	1	2,006	0.05%
2018/09/06	8	32.40	7	32.60	32.40	1	2,007	0.05%
2018/08/30	0	0.00	5	32.75	32.75	-5	2,359	-0.21%
2018/08/29	1	33.60	1	33.20	33.15	0	2,396	0.00%
2018/08/28	0	0.00	2	32.98	33.30	-2	2,399	-0.08%
2018/08/23	1	32.20	0	0.00	32.10	1	2,534	0.04%
2018/08/21	1	31.55	0	0.00	31.60	1	2,546	0.04%
2018/08/20	1	32.50	8	32.00	31.80	-7	2,565	-0.27%
2018/08/17	1	33.35	1	33.45	33.40	0	2,584	0.00%
2018/08/16	1	32.55	0	0.00	32.60	1	2,627	0.04%
2018/08/15	0	0.00	2	33.10	32.80	-2	2,621	-0.08%
2018/08/14	1	33.15	3	33.50	33.50	-2	2,631	-0.08%
2018/08/13	3	32.60	0	0.00	32.60	3	2,627	0.11%
2018/08/10	1	36.40	1	35.85	35.80	0	2,563	0.00%
2018/08/08	1	37.75	4	37.74	37.70	-3	2,558	-0.12%
2018/08/07	4	37.98	0	0.00	37.85	4	2,579	0.16%
2018/08/03	0	0.00	2	38.40	38.20	-2	2,602	-0.08%
2018/08/02	3	38.73	6	38.88	38.50	-3	2,624	-0.11%
2018/08/01	1	38.55	1	39.10	39.00	0	2,603	0.00%
2018/07/31	8	38.66	7	38.29	38.65	1	2,586	0.04%
2018/07/30	1	38.10	0	0.00	38.05	1	2,594	0.04%
2018/07/27	3	38.08	1	38.10	38.05	2	2,603	0.08%
2018/07/26	1	38.30	1	38.10	38.05	0	2,625	0.00%
2018/07/24	5	37.70	1	37.85	38.00	4	2,620	0.15%
2018/07/23	0	0.00	4	37.25	37.30	-4	2,596	-0.15%
2018/07/20	3	37.83	0	0.00	37.55	3	2,606	0.12%
2018/07/19	0	0.00	2	37.90	37.60	-2	2,629	-0.08%
2018/07/18	2	38.15	2	38.20	37.70	0	2,699	0.00%
2018/07/17	1	38.45	2	38.23	38.00	-1	2,771	-0.04%
2018/07/09	2	37.83	0	0.00	37.80	2	3,295	0.06%
2018/07/06	5	37.50	0	0.00	38.00	5	3,328	0.15%
2018/07/05	1	38.15	1	37.85	37.20	0	3,292	0.00%
2018/07/03	0	0.00	31	38.01	37.60	-31	3,303	-0.94%
2018/06/29	8	37.69	5	37.60	37.60	3	3,293	0.09%
2018/06/28	7	40.20	1	40.60	40.00	6	3,311	0.18%
2018/06/27	0	0.00	6	40.50	40.35	-6	3,296	-0.18%
2018/06/26	1	40.60	0	0.00	40.20	1	3,309	0.03%
2018/06/25	3.3	41.92	3	41.65	41.25	0.3	3,337	0.01%
2018/06/22	0	0.00	6	40.85	41.05	-6	3,324	-0.18%
2018/06/21	1	41.40	1	41.35	41.40	0	3,325	0.00%
2018/06/20	0.2	40.85	0	0.00	40.85	0.2	3,344	0.01%
2018/06/15	1	42.05	0	0.00	42.25	1	3,341	0.03%
2018/06/14	11	41.75	0	0.00	41.65	11	3,314	0.33%
2018/06/13	0	0.00	6	41.50	41.45	-6	3,282	-0.18%
2018/06/12	7	43.06	3	42.63	42.20	4	3,249	0.12%
2018/06/11	0	0.00	1	41.30	41.50	-1	3,079	-0.03%
2018/06/08	2	40.70	0	0.00	40.60	2	3,144	0.06%
2018/06/07	1	40.70	5	40.70	40.65	-4	3,184	-0.13%
2018/06/06	6	40.60	0	0.00	40.70	6	3,253	0.18%
2018/06/05	2	40.58	1	40.55	40.05	1	3,324	0.03%
2018/06/04	1	40.50	17	40.30	40.30	-16	3,317	-0.48%
2018/05/31	17	39.92	4	40.03	39.85	13	3,334	0.39%
2018/05/30	1	38.90	4	38.95	38.85	-3	3,286	-0.09%
2018/05/29	15	39.10	0	0.00	39.10	15	3,360	0.45%
2018/05/28	16	39.29	1	39.55	39.10	15	3,434	0.44%
2018/05/25	5	39.36	4	39.50	39.20	1	3,448	0.03%
2018/05/24	1	39.55	3	39.65	39.55	-2	3,460	-0.06%
2018/05/22	1	39.00	0	0.00	39.00	1	3,449	0.03%
2018/05/21	0	0.00	1	39.50	39.10	-1	3,453	-0.03%
2018/05/18	1.5	38.85	0	0.00	38.75	1.5	3,462	0.04%
2018/05/17	2	39.45	4	39.41	39.25	-2	3,513	-0.06%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/09	7	38.36	7	37.94	38.40	0	3,736	0.00%
2018/05/07	1	38.10	0	0.00	37.95	1	3,852	0.03%
2018/05/04	1	38.30	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.70	0	0.00	38.15	1	4,055	0.02%
2018/04/27	1	39.20	0	0.00	39.10	1	4,217	0.02%
2018/04/26	0	0.00	1	40.30	39.00	-1	4,253	-0.02%
2018/04/25	3	39.40	2	39.85	39.90	1	4,308	0.02%
2018/04/24	4	39.68	4	39.95	39.55	0	4,371	0.00%
2018/04/23	3	41.20	0	0.00	41.25	3	4,359	0.07%
2018/04/18	1	42.75	3	43.35	42.85	-2	4,569	-0.04%
2018/04/13	16	43.96	10	44.25	43.95	6	4,860	0.12%
2018/04/12	1	41.65	2	42.08	42.30	-1	5,110	-0.02%
2018/04/10	1	41.55	2	41.30	41.00	-1	5,359	-0.02%
2018/04/09	3	41.60	38	41.98	41.30	-35	5,461	-0.64%
2018/03/31	40	43.61	0	0.00	43.35	40	5,627	0.71%
2018/03/30	0	0.00	15	43.12	43.15	-15	5,713	-0.26%
2018/03/28	1	43.15	6	43.21	43.05	-5	5,779	-0.09%
2018/03/27	1	42.45	2	42.55	42.60	-1	5,873	-0.02%
2018/03/26	1	41.65	0	0.00	41.75	1	5,918	0.02%
2018/03/22	5	42.65	2	42.75	42.25	3	5,938	0.05%
2018/03/21	4	42.73	0	0.00	42.55	4	6,059	0.07%
2018/03/20	0	0.00	10	42.15	42.15	-10	6,083	-0.16%
2018/03/19	1	42.60	0	0.00	42.45	1	6,177	0.02%
2018/03/16	2	42.68	0	0.00	42.45	2	6,222	0.03%
2018/03/15	3	42.97	0	0.00	42.95	3	6,249	0.05%
2018/03/14	6	43.80	3	43.50	43.25	3	6,329	0.05%
2018/03/13	9	43.11	4	43.51	43.55	5	6,380	0.08%
2018/03/12	10	43.60	10	43.55	43.25	0	6,518	0.00%
2018/03/09	0	0.00	9	42.89	43.20	-9	6,528	-0.14%
2018/03/07	5	42.50	0	0.00	42.45	5	6,481	0.08%
2018/03/06	8	42.43	1	42.45	42.20	7	6,567	0.11%
2018/03/05	9	43.37	3	42.67	42.35	6	6,667	0.09%
2018/03/02	1	43.20	3	43.55	43.20	-2	6,704	-0.03%
2018/03/01	2	43.28	1	43.10	43.30	1	6,668	0.01%
2018/02/27	1	42.90	0	0.00	42.40	1	6,750	0.01%
2018/02/26	1	42.45	0	0.00	42.35	1	6,778	0.01%
2018/02/23	3	41.65	3	41.85	41.60	0	6,778	0.00%
2018/02/22	0	0.00	1	40.65	41.45	-1	6,832	-0.01%
2018/02/12	1	39.55	1	39.95	39.30	0	6,862	0.00%
2018/02/09	0	0.00	1	39.00	39.45	-1	6,936	-0.01%
2018/02/08	1	39.85	0	0.00	39.80	1	6,955	0.01%
2018/02/07	0	0.00	3	41.85	41.30	-3	7,144	-0.04%
2018/02/05	2	42.98	43	43.68	43.70	-41	7,371	-0.56%
2018/02/02	0	0.00	2	43.35	43.25	-2	7,397	-0.03%
2018/02/01	8	44.26	1	43.90	43.60	7	7,484	0.09%
2018/01/31	2	44.00	15	43.05	44.05	-13	7,600	-0.17%
2018/01/30	34	43.81	14	43.96	43.65	20	7,710	0.26%
2018/01/29	14	43.97	11	44.55	43.60	3	7,968	0.04%
2018/01/26	3	43.32	3	43.47	43.10	0	7,980	0.00%
2018/01/25	11	43.28	11	43.36	43.05	0	8,232	0.00%
2018/01/24	2	41.90	0	0.00	41.85	2	8,277	0.02%
2018/01/22	0	0.00	5.6	42.13	41.90	-5.6	8,993	-0.06%
2018/01/19	1	41.75	7	41.94	41.70	-6	9,081	-0.07%
2018/01/18	6	42.83	0	0.00	42.50	6	9,067	0.07%
2018/01/17	1	42.60	1	42.70	42.45	0	9,108	0.00%
2018/01/16	7	43.48	5	43.10	43.10	2	9,125	0.02%
2018/01/15	1	44.60	1	44.40	44.00	0	9,125	0.00%
2018/01/11	1	44.15	0	0.00	43.35	1	9,218	0.01%
2018/01/09	17	45.00	15	44.03	44.05	2	9,536	0.02%
2018/01/08	17	45.14	36	45.43	44.90	-19	9,404	-0.20%
2018/01/05	18	42.77	13	42.88	42.80	5	8,875	0.06%
2018/01/04	2	41.45	1	41.40	41.40	1	8,731	0.01%
2018/01/03	8	41.95	14	42.24	41.75	-6	8,915	-0.07%