金居 (8358)-元富-緯城券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/22	5	61.20	12.1	60.52	61.50	-7.1	1,523	-0.47%
2024/11/21	1	58.20	0	0.00	58.20	1	1,439	0.07%
2024/11/18	2.1	56.75	0	0.00	56.30	2.1	1,552	0.14%
2024/11/14	3	56.90	0.1	57.30	57.00	2.9	1,585	0.19%
2024/11/11	2	58.65	7.1	58.43	59.10	-5.1	1,649	-0.31%
2024/11/08	1	61.20	0	0.00	60.30	1	1,664	0.06%
2024/11/07	4	61.20	1	61.50	61.20	3	1,692	0.18%
2024/11/05	2	60.15	0	0.00	60.10	2	1,774	0.11%
2024/10/28	1	61.20	0	0.00	61.00	1	2,031	0.05%
2024/10/25	5	61.66	0.2	61.90	61.80	4.9	2,037	0.24%
2024/10/24	4	60.08	1	60.30	59.80	3	2,039	0.15%
2024/10/23	3	60.90	0	0.00	60.80	3	2,074	0.14%
2024/10/22	1	60.30	1	60.20	60.20	0	2,112	0.00%
2024/10/21	2	59.95	1	59.30	59.90	1	2,210	0.05%
2024/10/18	1	58.90	0	0.00	58.90	1	2,277	0.04%
2024/10/15	0	0.00	1	59.50	59.30	-1	2,547	-0.04%
2024/10/14	0	0.00	2	58.70	59.10	-2	2,714	-0.07%
2024/10/11	3.3	58.50	0.5	58.60	58.50	2.8	2,921	0.10%
2024/10/09	0	0.00	1	59.70	59.60	-1	3,527	-0.03%
2024/10/08	0	0.00	2	60.50	60.10	-2	3,759	-0.05%
2024/10/07	1	60.60	1	60.50	60.80	0	3,858	0.00%
2024/10/04	2	60.30	0	0.00	59.90	2	3,974	0.05%
2024/10/01	2.2	60.42	0	0.00	60.70	2.2	4,111	0.05%
2024/09/30	1	61.10	0	0.00	61.10	1	4,144	0.02%
2024/09/27	0	0.00	1	62.50	62.00	-1	4,198	-0.02%
2024/09/26	1	62.00	0	0.00	61.70	1	4,241	0.02%
2024/09/25	2	62.55	0	0.00	62.20	2	4,294	0.05%
2024/09/23	0	0.00	1	61.80	61.80	-1	4,402	-0.02%
2024/09/19	0	0.00	0	61.00	61.20	0	4,577	0.00%
2024/09/18	3	60.87	0	0.00	60.30	3	4,701	0.06%
2024/09/16	1	61.60	0	0.00	61.70	1	4,844	0.02%
2024/09/12	0	0.00	1	60.80	60.60	-1	5,005	-0.02%
2024/09/11	1	59.60	1	60.00	59.70	0	5,106	0.00%
2024/09/10	2	59.85	0	0.00	59.80	2	5,147	0.04%
2024/09/09	1	60.10	0	0.00	61.00	1	5,179	0.02%
2024/09/06	3	60.67	1	60.70	60.60	2	5,247	0.04%
2024/09/05	2	61.20	0	0.00	60.70	2	5,376	0.04%
2024/09/04	1	60.30	0	0.00	60.30	1	5,465	0.02%
2024/09/02	1	65.00	0	0.00	64.50	1	5,485	0.02%
2024/08/30	5	64.86	6	65.10	64.80	-1	5,487	-0.02%
2024/08/29	1	63.80	5	63.80	63.80	-4	5,509	-0.07%
2024/08/27	1	63.90	0	0.00	63.90	1	5,572	0.02%
2024/08/26	3	63.73	3.1	63.91	63.40	-0.1	5,635	0.00%
2024/08/23	7	62.40	0	0.00	64.00	7	5,655	0.12%
2024/08/22	0	0.00	1	63.20	63.10	-1	5,716	-0.02%
2024/08/21	2	63.10	2	62.70	62.70	0	5,810	0.00%
2024/08/20	3	63.67	3	63.87	63.60	0	5,872	0.00%
2024/08/19	3	62.30	3	62.60	62.70	0	5,993	0.00%
2024/08/16	0	0.00	9	62.59	62.30	-9	6,135	-0.15%
2024/08/15	1.2	61.93	0	0.00	61.90	1.2	6,613	0.02%
2024/08/14	8	61.95	7	62.46	62.00	1	6,933	0.01%
2024/08/12	5.1	61.82	0	0.00	61.30	5.1	7,611	0.07%
2024/08/09	5	61.60	0	0.00	62.00	5	7,918	0.06%
2024/08/08	0	0.00	1	60.80	60.00	-1	7,934	-0.01%
2024/08/07	4	60.90	2	60.75	60.70	2	7,972	0.03%
2024/08/06	12	54.90	11	56.62	58.10	1	7,962	0.01%
2024/08/05	25.1	58.40	0	0.00	58.30	25.1	7,876	0.32%
2024/08/02	2	66.35	0	0.00	64.70	2	7,805	0.03%
2024/08/01	5	66.66	1	67.30	67.20	4	7,798	0.05%
2024/07/31	1	64.40	1	64.90	64.70	0	7,785	0.00%
2024/07/30	6	63.73	2	63.50	64.50	4	7,880	0.05%
2024/07/29	2	63.50	0	0.00	63.20	2	7,877	0.03%
2024/07/26	3	64.37	1	64.70	64.80	2	7,876	0.03%
2024/07/23	4	66.65	0	0.00	66.50	4	7,897	0.05%
2024/07/22	1	66.20	0	0.00	66.20	1	7,942	0.01%
2024/07/19	6	69.58	1	69.50	69.00	5	7,872	0.06%
2024/07/18	5	70.62	3	70.70	71.00	2	7,854	0.03%
2024/07/17	3	72.30	0.3	73.10	72.70	2.7	7,787	0.04%
2024/07/16	85.3	72.13	0	0.00	72.70	85.3	7,765	1.10%
2024/07/15	25	74.07	0	0.00	73.00	25	7,716	0.32%
2024/07/12	10	75.07	10.2	75.12	75.20	-0.2	7,599	0.00%
2024/07/11	34.1	75.78	33	76.37	75.20	1.1	7,447	0.01%
2024/07/10	8	71.44	14	71.54	71.60	-6	6,915	-0.09%
2024/07/09	2.1	68.77	0	0.00	67.80	2.1	6,895	0.03%
2024/07/08	3	70.40	1	70.70	70.30	2	7,096	0.03%
2024/07/05	7.1	71.62	8	71.49	71.60	-0.9	7,195	-0.01%
2024/07/04	0.3	70.30	2	70.30	70.50	-1.7	7,211	-0.02%
2024/07/03	4	70.93	16	70.51	70.60	-12	7,641	-0.16%
2024/07/02	1.5	70.13	3	70.73	70.00	-1.5	7,836	-0.02%
2024/07/01	0	0.00	1	70.60	70.30	-1	7,963	-0.01%
2024/06/28	3	70.57	1	70.40	70.20	2	8,357	0.02%
2024/06/27	3	70.80	8	71.00	70.50	-5	8,539	-0.06%
2024/06/26	1	69.80	10.1	70.58	70.80	-9.1	8,484	-0.11%
2024/06/25	1	68.70	0	0.00	70.00	1	8,374	0.01%
2024/06/24	3	68.17	7	67.81	69.20	-4	8,318	-0.05%
2024/06/21	8	71.09	4	70.35	70.00	4	8,207	0.05%
2024/06/20	1	68.60	1	68.70	68.30	0	8,069	0.00%
2024/06/19	5.1	66.94	0	0.00	66.60	5.1	8,007	0.06%
2024/06/18	9	67.80	0	0.00	67.80	9	7,930	0.11%
2024/06/17	5	69.62	0	0.00	69.40	5	7,901	0.06%
2024/06/14	4	70.10	0	0.00	69.70	4	7,865	0.05%
2024/06/13	2	70.40	1	71.00	70.50	1	7,812	0.01%
2024/06/12	4	71.20	3	71.23	70.80	1	7,745	0.01%
2024/06/11	2	69.90	3	70.13	70.20	-1	7,608	-0.01%
2024/06/07	0	0.00	1	68.90	68.50	-1	7,512	-0.01%
2024/06/06	1	68.30	0	0.00	68.30	1	7,460	0.01%
2024/06/04	6	69.65	0	0.00	69.20	6	7,444	0.08%
2024/06/03	2	68.90	0	0.00	69.30	2	7,366	0.03%
2024/05/31	0.1	67.70	0	0.00	67.50	0.1	7,324	0.00%
2024/05/30	2	68.20	3	68.63	67.40	-1	7,298	-0.01%
2024/05/29	3	69.77	1	69.70	69.40	2	7,228	0.03%
2024/05/28	5	69.44	1	71.10	70.60	4	7,183	0.06%
2024/05/27	8	70.78	2	70.95	70.40	6	7,097	0.08%
2024/05/24	2	70.60	3	70.37	70.20	-1	6,999	-0.01%
2024/05/23	5	69.24	4	69.00	69.00	1	6,910	0.01%
2024/05/22	9	70.83	2	71.25	70.70	7	6,758	0.10%
2024/05/21	11	72.34	12	72.78	71.60	-1	6,625	-0.02%
2024/05/20	6	71.43	16	71.40	71.50	-10	6,136	-0.16%
2024/05/17	7	68.96	7	68.70	69.20	0	5,822	0.00%
2024/05/16	13	71.30	12	71.24	70.20	1	5,751	0.02%
2024/05/15	7	68.30	17.1	68.43	69.00	-10.1	5,358	-0.19%
2024/05/14	0	0.00	2	65.25	64.80	-2	5,009	-0.04%
2024/05/13	2	63.55	0	0.00	63.90	2	4,976	0.04%
2024/05/10	0	0.00	2	63.50	65.30	-2	4,921	-0.04%
2024/05/09	1	63.30	0	0.00	63.40	1	4,866	0.02%
2024/05/08	1	63.40	0	0.00	63.40	1	4,859	0.02%
2024/05/06	1	64.00	1	65.50	64.00	0	4,826	0.00%
2024/05/03	0	0.00	2	65.65	65.40	-2	4,789	-0.04%
2024/04/30	5	65.30	6	65.85	65.30	-1	4,648	-0.02%
2024/04/29	2	65.50	2	65.80	65.90	0	4,610	0.00%
2024/04/26	6	65.02	5	65.02	64.60	1	4,595	0.02%
2024/04/25	2	62.55	4	63.10	62.50	-2	4,516	-0.04%
2024/04/24	3	62.13	4	61.95	63.00	-1	4,488	-0.02%
2024/04/23	7	60.46	0	0.00	60.00	7	4,476	0.16%
2024/04/22	3	60.20	0	0.00	59.90	3	4,457	0.07%
2024/04/19	1	62.50	0	0.00	62.30	1	4,411	0.02%
2024/04/18	0	64.90	0	0.00	64.10	0	4,358	0.00%
2024/04/17	2	64.50	3	64.27	64.40	-1	4,311	-0.02%
2024/04/16	11	62.55	1	64.50	62.50	10	4,254	0.24%
2024/04/15	3	66.47	20	66.58	65.30	-17	4,169	-0.41%
2024/04/12	6	68.52	8.3	68.97	67.20	-2.3	3,954	-0.06%
2024/04/11	0	0.00	2	67.90	67.20	-2	3,653	-0.05%
2024/04/10	5	67.04	4.6	66.82	66.00	0.5	3,458	0.01%
2024/04/09	22	68.65	12.1	68.64	66.80	9.9	3,309	0.30%
2024/04/08	1.1	65.61	8	65.60	65.50	-7	2,837	-0.24%
2024/04/03	6	63.98	1	64.60	64.20	5	2,583	0.19%
2024/04/02	14	64.66	6	64.63	64.20	8	2,408	0.33%
2024/04/01	3	62.03	3	61.30	62.70	0	1,963	0.00%
2024/03/29	0	0.00	1.1	59.58	59.50	-1.1	1,748	-0.06%
2024/03/27	0	0.00	3	57.40	57.50	-3	1,697	-0.18%
2024/03/26	2	58.25	1	57.70	57.50	1	1,692	0.06%
2024/03/25	1	59.50	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/21	1	59.50	0	0.00	59.30	1	1,729	0.06%
2024/03/20	1	58.40	0	0.00	59.30	1	1,740	0.06%
2024/03/19	1	58.40	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	1	58.00	58.10	-1	1,690	-0.06%
2024/03/15	0	0.00	3	57.50	57.20	-3	1,700	-0.18%
2024/03/14	1	57.20	0	0.00	57.20	1	1,715	0.06%
2024/03/13	2	57.40	0	0.00	57.00	2	1,722	0.12%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/11	0	0.00	1	57.20	57.50	-1	1,795	-0.06%
2024/03/08	2.1	56.67	2	57.40	56.60	0.1	1,805	0.01%
2024/03/06	5	59.50	0	0.00	59.20	5	1,827	0.27%
2024/03/04	0	0.00	4	59.50	59.30	-4	1,929	-0.21%
2024/02/29	1	59.70	0	0.00	59.20	1	1,970	0.05%
2024/02/26	7	60.11	0	0.00	60.10	7	2,185	0.32%
2024/02/23	2	60.20	0	0.00	59.90	2	2,196	0.09%
2024/02/22	4	60.85	0	0.00	60.70	4	2,216	0.18%
2024/02/20	0	0.00	10	61.75	61.60	-10	2,275	-0.44%
2024/02/19	0	0.00	5	63.62	62.50	-5	2,263	-0.22%
2024/02/16	5	63.48	13.1	63.01	63.50	-8.1	2,226	-0.36%
2024/02/15	1.1	58.83	0	0.00	58.90	1.1	2,041	0.05%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	1	59.80	59.20	-1	2,110	-0.05%
2024/02/01	1	58.60	5	59.00	59.00	-4	2,128	-0.19%
2024/01/31	0	0.00	1	59.10	58.80	-1	2,151	-0.05%
2024/01/25	1	60.00	0	0.00	59.90	1	2,295	0.04%
2024/01/22	16	60.64	6	60.52	60.80	10	2,463	0.41%
2024/01/19	2	59.15	1	59.00	59.80	1	2,550	0.04%
2024/01/18	0	0.00	2	57.60	58.30	-2	2,721	-0.07%
2024/01/17	0.3	58.60	0	0.00	58.10	0.3	2,785	0.01%
2024/01/12	0.1	58.70	0	0.00	59.10	0.1	2,944	0.00%
2024/01/09	2	58.25	0	0.00	57.70	2	3,155	0.06%
2024/01/08	1.3	58.44	0	0.00	58.40	1.3	3,212	0.04%
2024/01/04	3	59.27	1	59.00	58.80	2	3,465	0.06%
2024/01/03	2.3	59.32	0	0.00	59.30	2.3	3,758	0.06%
2024/01/02	1	60.00	0	0.00	60.00	1	3,834	0.03%
2023/12/25	4	60.30	1	60.00	60.10	3	4,875	0.06%
2023/12/22	0	0.00	2	60.80	60.50	-2	4,908	-0.04%
2023/12/20	1	60.40	0	0.00	60.70	1	4,988	0.02%
2023/12/18	1	60.30	0	0.00	60.40	1	5,035	0.02%
2023/12/07	1	62.50	1	61.90	61.60	0	5,764	0.00%
2023/12/06	0	0.00	2	62.35	62.50	-2	5,971	-0.03%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/01	0	0.00	2	62.75	62.60	-2	6,619	-0.03%
2023/11/30	2	62.25	2	62.25	62.20	0	7,389	0.00%
2023/11/29	0	0.00	2	61.55	61.50	-2	7,551	-0.03%
2023/11/28	2	61.20	0	0.00	61.40	2	7,723	0.03%
2023/11/27	1	60.10	0	0.00	60.00	1	8,329	0.01%
2023/11/24	2	60.65	0	0.00	60.80	2	8,809	0.02%
2023/11/23	3	61.90	1	61.60	61.50	2	8,993	0.02%
2023/11/21	1	60.90	1	60.70	60.40	0	8,887	0.00%
2023/11/20	0	0.00	1	60.30	60.80	-1	8,988	-0.01%
2023/11/16	2	59.30	7	59.63	59.50	-5	9,282	-0.05%
2023/11/15	2	59.85	0	0.00	59.30	2	9,508	0.02%
2023/11/14	0	0.00	1	59.90	59.90	-1	9,725	-0.01%
2023/11/13	0	0.00	5.6	59.96	59.20	-5.6	10,039	-0.06%
2023/11/10	1	60.40	13	60.77	60.50	-12	10,560	-0.11%
2023/11/06	1	61.40	3	61.63	62.10	-2	10,844	-0.02%
2023/11/03	3	60.67	2	60.70	60.50	1	10,857	0.01%
2023/11/02	3	60.80	1	61.00	60.40	2	10,931	0.02%
2023/11/01	3	59.07	2	59.20	59.00	1	10,977	0.01%
2023/10/31	2	59.80	0	0.00	58.40	2	11,027	0.02%
2023/10/30	0	0.00	1	60.70	60.90	-1	11,180	-0.01%
2023/10/27	3	60.93	1.2	61.11	60.20	1.8	11,313	0.02%
2023/10/26	4	62.20	0	0.00	61.10	4	11,743	0.03%
2023/10/25	0	0.00	1	65.30	65.00	-1	12,206	-0.01%
2023/10/24	1	63.30	1	64.00	64.20	0	12,992	0.00%
2023/10/20	4	62.18	0	0.00	63.00	4	14,815	0.03%
2023/10/19	2	63.30	0	0.00	63.90	2	14,773	0.01%
2023/10/18	4	64.65	1	64.20	64.00	3	14,777	0.02%
2023/10/17	0	0.00	1	68.00	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	2	67.10	67.10	-2	14,788	-0.01%
2023/10/13	2	68.40	6	68.67	68.10	-4	14,860	-0.03%
2023/10/12	3	68.60	0	0.00	68.70	3	14,865	0.02%
2023/10/11	1	67.60	6	69.28	67.20	-5	14,932	-0.03%
2023/10/06	1	67.20	1	67.60	67.50	0	14,829	0.00%
2023/10/05	1	67.80	5	68.66	68.10	-4	14,942	-0.03%
2023/10/04	2	68.20	3	67.57	68.40	-1	14,858	-0.01%
2023/10/03	6	68.95	18.5	68.48	68.40	-12.5	14,680	-0.09%
2023/10/02	5	65.96	9	65.47	66.90	-4	14,427	-0.03%
2023/09/28	2	61.85	0	0.00	61.80	2	14,264	0.01%
2023/09/27	0	0.00	5.5	61.80	62.00	-5.5	14,340	-0.04%
2023/09/22	1	63.00	0	0.00	63.20	1	14,466	0.01%
2023/09/21	1	61.70	3	62.07	62.50	-2	14,478	-0.01%
2023/09/20	2	61.95	0	0.00	61.70	2	14,478	0.01%
2023/09/19	11	63.05	12	62.57	62.40	-1	14,567	-0.01%
2023/09/18	23	64.31	4	64.05	64.00	19	14,654	0.13%
2023/09/15	6	67.23	7	67.03	66.60	-1	15,118	-0.01%
2023/09/14	4	65.60	4	66.05	66.80	0	15,209	0.00%
2023/09/13	1	65.50	2	65.20	65.00	-1	15,083	-0.01%
2023/09/12	4.1	65.21	1	65.90	65.20	3.1	15,044	0.02%
2023/09/11	24	66.19	13	65.33	65.00	11	14,948	0.07%
2023/09/08	12.1	68.16	14	68.44	68.40	-1.9	14,761	-0.01%
2023/09/07	13	69.84	15	68.95	69.00	-2	14,747	-0.01%
2023/09/06	21	70.70	9	70.44	69.80	12	14,736	0.08%
2023/09/05	27.5	70.67	37	70.53	70.60	-9.5	14,622	-0.06%
2023/09/04	6	68.18	3	68.27	68.10	3	13,907	0.02%
2023/09/01	3	67.37	0	0.00	66.30	3	13,906	0.02%
2023/08/31	16	69.19	9	69.54	68.80	7	14,025	0.05%
2023/08/30	8	68.39	10	67.95	68.30	-2	13,475	-0.01%
2023/08/29	3	64.80	16	65.43	66.40	-13	13,009	-0.10%
2023/08/28	1	63.10	6	64.15	63.40	-5	12,798	-0.04%
2023/08/25	0	0.00	2	64.20	64.30	-2	12,830	-0.02%
2023/08/24	7	64.56	7	65.76	64.50	0	12,777	0.00%
2023/08/23	4	65.10	0	0.00	64.60	4	12,668	0.03%
2023/08/22	10	65.14	17	65.76	64.50	-7	12,588	-0.06%
2023/08/21	13	64.46	8	65.33	65.80	5	12,422	0.04%
2023/08/18	3	65.37	6	63.73	64.20	-3	12,213	-0.02%
2023/08/17	7	64.63	8	64.95	65.60	-1	12,012	-0.01%
2023/08/16	4	64.10	14	64.67	64.50	-10	11,781	-0.08%
2023/08/15	3	60.80	11	60.45	61.90	-8	11,231	-0.07%
2023/08/14	2	56.55	1	57.10	56.30	1	11,076	0.01%
2023/08/11	1	58.50	5	57.66	57.50	-4	11,048	-0.04%
2023/08/10	1	58.60	0	0.00	58.10	1	11,025	0.01%
2023/08/09	0	0.00	1	61.40	60.90	-1	10,926	-0.01%
2023/08/08	8	62.26	20	62.28	61.90	-12	10,878	-0.11%
2023/08/07	11	63.91	1	63.80	64.00	10	10,834	0.09%
2023/08/04	2	62.15	0	0.00	62.30	2	10,768	0.02%
2023/08/02	13	63.75	8.5	64.14	62.70	4.5	10,710	0.04%
2023/08/01	12	63.80	4	65.15	63.60	8	10,508	0.08%
2023/07/31	89	68.56	93	66.97	64.50	-4	10,379	-0.04%
2023/07/28	88.1	69.31	70	69.89	69.60	18.1	9,839	0.18%
2023/07/27	25	68.84	13	69.11	67.50	12	9,214	0.13%
2023/07/26	56	67.96	50	67.72	65.80	6	8,371	0.07%
2023/07/25	26	65.79	39.6	65.18	66.80	-13.6	7,406	-0.18%
2023/07/24	5	60.14	3	60.70	60.80	2	6,496	0.03%
2023/07/21	2	60.75	1	60.80	60.80	1	6,468	0.02%
2023/07/20	12	61.11	6	61.77	61.60	6	6,462	0.09%
2023/07/19	4	60.10	1	61.00	59.70	3	6,335	0.05%
2023/07/18	13	62.16	22	61.27	60.80	-9	6,304	-0.14%
2023/07/17	0	0.00	83	62.23	62.00	-83	6,244	-1.33%
2023/07/14	40	62.19	27	63.28	62.00	13	6,194	0.21%
2023/07/13	62	61.76	10	62.11	61.00	52	5,970	0.87%
2023/07/12	27	59.29	12.2	60.07	60.20	14.8	5,784	0.26%
2023/07/11	1	56.50	3	56.57	57.70	-2	5,611	-0.04%
2023/07/10	1.2	56.10	8	56.60	56.00	-6.8	5,591	-0.12%
2023/07/07	4	58.60	3	58.00	57.60	1	5,553	0.02%
2023/07/06	4	62.50	1	63.10	62.40	3	5,441	0.06%
2023/07/05	4	63.13	3	62.83	63.00	1	5,368	0.02%
2023/07/04	0	0.00	44	62.51	62.40	-44	5,278	-0.83%
2023/07/03	7.1	61.61	3	61.83	62.30	4.1	5,211	0.08%
2023/06/29	2	60.05	0	0.00	60.10	2	5,085	0.04%
2023/06/27	6	61.35	8	61.85	60.60	-2	5,088	-0.04%
2023/06/26	6	64.30	2	64.80	63.90	4	4,952	0.08%
2023/06/21	18	64.86	26	64.75	65.00	-8	4,791	-0.17%
2023/06/20	10	61.44	5	61.88	61.20	5	4,288	0.12%
2023/06/19	1	59.90	0	0.00	59.80	1	4,168	0.02%
2023/06/16	3	60.13	4	60.10	60.10	-1	4,175	-0.02%
2023/06/15	3	61.30	3	61.33	61.10	0	4,216	0.00%
2023/06/14	3	61.03	5	61.24	60.80	-2	4,207	-0.05%
2023/06/13	5	61.88	19	62.13	61.30	-14	4,248	-0.33%
2023/06/12	10	61.32	3.8	61.32	61.80	6.2	4,180	0.15%
2023/06/09	16	62.33	9	62.50	63.30	7	4,033	0.17%
2023/06/08	33	60.52	26	60.32	60.80	7	3,779	0.19%
2023/06/07	36	61.20	31	61.52	61.60	5	3,720	0.13%
2023/06/06	12	60.97	16	61.24	60.00	-4	3,521	-0.11%
2023/06/05	3.8	58.99	5.3	59.04	58.90	-1.5	3,214	-0.05%
2023/06/02	2	58.15	1	57.80	57.80	1	3,151	0.03%
2023/06/01	1.2	57.03	2	57.00	57.20	-0.9	3,163	-0.03%
2023/05/31	7	58.11	4	57.98	57.50	3	3,194	0.09%
2023/05/29	0	0.00	1	56.90	56.80	-1	3,218	-0.03%
2023/05/26	1.1	56.66	1.7	58.06	56.50	-0.6	3,274	-0.02%
2023/05/25	2	57.50	2	57.30	57.30	0	3,341	0.00%
2023/05/24	1	56.30	0	0.00	56.80	1	3,360	0.03%
2023/05/23	0	0.00	2	57.00	56.80	-2	3,466	-0.06%
2023/05/22	1	57.00	5	56.76	57.00	-4	3,606	-0.11%
2023/05/19	4	55.08	2	55.60	55.10	2	3,623	0.06%
2023/05/18	3	54.13	7	54.94	55.20	-4	3,750	-0.11%
2023/05/16	5	53.78	1	53.40	53.20	4	3,850	0.10%
2023/05/15	2	53.60	3	53.47	53.80	-1	3,890	-0.03%
2023/05/11	2	53.45	0	0.00	53.50	2	4,113	0.05%
2023/05/10	1	55.00	1	54.70	54.70	0	4,193	0.00%
2023/05/09	3	55.40	0	0.00	54.80	3	4,288	0.07%
2023/05/08	2	56.00	3	56.10	55.60	-1	4,446	-0.02%
2023/05/05	0	0.00	2	55.40	55.50	-2	4,475	-0.04%
2023/05/04	1.1	53.97	0	0.00	53.80	1.1	4,604	0.02%
2023/05/03	1.1	54.00	2	53.90	54.00	-1	4,957	-0.02%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/25	0.1	53.56	3	54.43	53.70	-2.9	5,941	-0.05%
2023/04/24	1	55.70	0	0.00	55.70	1	6,023	0.02%
2023/04/21	1.1	56.34	2	55.80	55.20	-0.9	6,131	-0.01%
2023/04/20	6.2	56.88	2	57.10	56.60	4.2	6,356	0.07%
2023/04/19	2.2	58.82	1	59.50	58.80	1.2	6,644	0.02%
2023/04/18	3.4	60.59	0	0.00	60.00	3.4	6,886	0.05%
2023/04/17	4	61.08	1	61.70	60.90	3	7,183	0.04%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/13	1.1	60.57	0	0.00	60.40	1.1	7,369	0.02%
2023/04/11	1	61.10	1	60.60	60.60	0	7,331	0.00%
2023/04/10	0	0.00	1	61.10	61.40	-1	7,302	-0.01%
2023/04/07	0	0.00	1	60.50	60.70	-1	7,279	-0.01%
2023/04/06	0	0.00	3	60.20	60.00	-3	7,270	-0.04%
2023/03/30	1	59.80	2	59.90	59.80	-1	7,275	-0.01%
2023/03/29	4	59.68	1	59.70	59.70	3	7,286	0.04%
2023/03/28	4	59.55	1	59.40	58.90	3	7,294	0.04%
2023/03/27	1	60.70	1	60.50	60.80	0	7,256	0.00%
2023/03/24	0	0.00	10	60.61	61.10	-10	7,282	-0.14%
2023/03/23	9	60.30	0	0.00	59.90	9	7,258	0.12%
2023/03/22	0	0.00	1	61.80	62.00	-1	7,190	-0.01%
2023/03/21	0	0.00	3	59.80	60.10	-3	7,257	-0.04%
2023/03/20	6	58.73	0	0.00	58.60	6	7,338	0.08%
2023/03/17	2	59.25	1	60.00	59.20	1	7,294	0.01%
2023/03/16	7	58.59	9	58.67	58.50	-2	7,311	-0.03%
2023/03/15	1	60.90	1	60.90	60.00	0	7,329	0.00%
2023/03/14	1	61.60	0	0.00	60.60	1	7,398	0.01%
2023/03/13	1	61.80	2	61.80	61.90	-1	7,527	-0.01%
2023/03/10	5	61.88	1	62.30	62.10	4	7,674	0.05%
2023/03/09	3	64.07	2	64.60	63.90	1	8,054	0.01%
2023/03/08	3	63.90	1	64.40	63.90	2	8,235	0.02%
2023/03/06	1	64.00	3	64.27	64.20	-2	8,246	-0.02%
2023/03/03	0	0.00	4	63.73	63.50	-4	8,274	-0.05%
2023/03/02	1	63.50	1	63.30	63.20	0	8,317	0.00%
2023/03/01	1	62.90	3	62.90	62.90	-2	8,563	-0.02%
2023/02/24	10	62.84	8	62.89	62.80	2	8,563	0.02%
2023/02/23	12	63.04	1	62.90	62.80	11	8,536	0.13%
2023/02/22	4	63.80	2	63.80	63.80	2	8,545	0.02%
2023/02/21	4	64.73	2	64.45	64.80	2	8,565	0.02%
2023/02/20	23	64.36	21	64.10	64.60	2	8,532	0.02%
2023/02/17	12	66.09	3	66.63	66.00	9	8,545	0.11%
2023/02/16	6	67.28	3	67.40	67.50	3	8,760	0.03%
2023/02/15	0	0.00	3	65.13	64.70	-3	8,733	-0.03%
2023/02/14	2	64.40	1	64.30	64.50	1	8,745	0.01%
2023/02/13	2	64.20	0	0.00	63.80	2	8,822	0.02%
2023/02/10	0.1	64.20	2	65.00	64.20	-1.9	9,008	-0.02%
2023/02/09	3	66.97	1	67.20	67.20	2	9,288	0.02%
2023/02/08	4	68.55	0	0.00	67.90	4	9,373	0.04%
2023/02/07	0	0.00	1	67.60	68.00	-1	9,417	-0.01%
2023/02/06	4	66.30	8	66.80	67.00	-4	9,664	-0.04%
2023/02/03	9	66.44	3	66.93	66.20	6	10,133	0.06%
2023/02/02	14	66.88	5	66.82	67.00	9	10,287	0.09%
2023/02/01	11	67.75	2	67.50	67.40	9	10,251	0.09%
2023/01/31	20	65.52	23	65.13	65.70	-3	9,979	-0.03%
2023/01/30	4	63.68	13	64.82	65.00	-9	9,923	-0.09%
2023/01/17	8	59.68	8	59.84	59.90	0	9,663	0.00%
2023/01/16	3	59.53	2	59.05	58.90	1	9,501	0.01%
2023/01/13	9	58.88	9	58.71	58.10	0	9,297	0.00%
2023/01/12	0	0.00	1	58.80	58.60	-1	9,133	-0.01%
2023/01/11	1	58.40	1	58.80	58.40	0	9,020	0.00%
2023/01/10	60	58.47	63	58.87	58.40	-3	8,905	-0.03%
2023/01/09	8	58.40	10	58.82	58.70	-2	8,654	-0.02%
2023/01/06	3	57.20	11	56.64	57.30	-8	8,280	-0.10%
2023/01/05	23	55.64	22	55.60	55.40	1	8,005	0.01%
2023/01/04	11	54.96	14	55.14	57.00	-3	7,697	-0.04%
2023/01/03	0	0.00	1	51.80	51.90	-1	7,479	-0.01%
2022/12/29	2	49.68	3	49.42	50.10	-1	7,453	-0.01%
2022/12/28	0	50.90	0	0.00	50.20	0	7,454	0.00%
2022/12/27	2	51.80	0	0.00	51.00	2	7,450	0.03%
2022/12/23	1	50.60	0	0.00	51.30	1	7,458	0.01%
2022/12/20	1	51.50	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.00	0	0.00	53.00	1	7,378	0.01%
2022/12/16	5	53.76	0	0.00	54.40	5	7,359	0.07%
2022/12/13	6	56.57	4	55.40	53.80	2	7,264	0.03%
2022/12/12	1	55.00	4	55.40	55.50	-3	7,108	-0.04%
2022/12/09	1	54.40	0	0.00	53.50	1	6,984	0.01%
2022/12/08	3	53.70	4	54.50	54.40	-1	6,943	-0.01%
2022/12/07	1	52.20	1	52.80	53.30	0	6,879	0.00%
2022/12/06	5	55.04	4	55.45	54.70	1	6,762	0.01%
2022/12/05	5	56.44	1	56.60	56.30	4	6,642	0.06%
2022/12/02	25	58.55	28	58.42	58.40	-3	6,480	-0.05%
2022/12/01	7	57.33	13	57.93	59.00	-6	6,298	-0.10%
2022/11/30	25	54.58	26	54.38	54.50	-1	5,868	-0.02%
2022/11/29	0	0.00	1	51.60	51.60	-1	5,662	-0.02%
2022/11/28	2	50.70	0	0.00	51.80	2	5,630	0.04%
2022/11/25	1	51.40	7	52.09	51.10	-6	5,600	-0.11%
2022/11/24	3	52.87	2	52.60	52.90	1	5,523	0.02%
2022/11/23	18	52.95	19	52.68	52.90	-1	5,432	-0.02%
2022/11/22	4	51.23	2	50.80	50.90	2	5,156	0.04%
2022/11/21	1	51.20	2	50.40	50.80	-1	5,109	-0.02%
2022/11/18	2	52.35	5	52.30	51.60	-3	5,061	-0.06%
2022/11/17	4	52.20	0	0.00	51.80	4	4,910	0.08%
2022/11/16	3	51.83	6	52.07	52.00	-3	4,802	-0.06%
2022/11/15	9	52.24	33	52.05	52.30	-24	4,707	-0.51%
2022/11/14	25	51.06	17	50.79	51.60	8	4,510	0.18%
2022/11/11	5	49.94	4	48.65	48.55	1	4,177	0.02%
2022/11/10	2	48.90	6	48.48	48.50	-4	4,045	-0.10%
2022/11/09	5	49.34	6	49.65	49.60	-1	3,940	-0.03%
2022/11/08	27	49.41	30	49.81	49.30	-3	3,814	-0.08%
2022/11/07	36	50.23	8	50.59	50.50	28	3,587	0.78%
2022/11/04	1	47.05	8	47.30	47.60	-7	3,173	-0.22%
2022/11/03	1	47.80	4	47.26	47.65	-3	3,014	-0.10%
2022/11/02	10	46.74	34	46.56	47.10	-24	2,855	-0.84%
2022/11/01	37	45.69	56	45.97	46.50	-19	2,519	-0.75%
2022/10/31	7	42.11	11	43.40	43.60	-4	1,885	-0.21%
2022/10/28	5	40.01	3	39.87	39.65	2	1,655	0.12%
2022/10/27	1	39.00	10	38.67	39.80	-9	1,532	-0.59%
2022/10/26	28	37.64	23	37.34	37.50	5	1,470	0.34%
2022/10/25	3	38.20	7	38.36	38.00	-4	1,311	-0.31%
2022/10/24	3	37.13	1	38.70	36.90	2	1,270	0.16%
2022/10/21	1	37.60	0	0.00	37.20	1	1,293	0.08%
2022/10/20	1	38.25	0	0.00	38.30	1	1,313	0.08%
2022/10/19	1	38.35	3	38.32	38.00	-2	1,359	-0.15%
2022/10/04	0	0.00	1	38.50	38.50	-1	2,030	-0.05%
2022/10/03	0.1	38.00	0	0.00	37.80	0.1	2,073	0.00%
2022/09/30	2	36.95	0	0.00	37.85	2	2,101	0.10%
2022/09/28	2	36.05	0	0.00	35.35	2	2,122	0.09%
2022/09/27	1	36.35	0	0.00	37.25	1	2,143	0.05%
2022/09/16	1	41.85	0	0.00	41.10	1	2,291	0.04%
2022/09/14	1	41.65	0	0.00	41.80	1	2,381	0.04%
2022/09/12	0	0.00	2	41.30	41.20	-2	2,461	-0.08%
2022/09/08	0	0.00	1	41.60	41.65	-1	2,500	-0.04%
2022/09/06	1	40.25	0	0.00	40.30	1	2,502	0.04%
2022/09/05	1	40.75	3	40.97	40.70	-2	2,499	-0.08%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/09/01	1	42.55	0	0.00	42.25	1	2,489	0.04%
2022/08/31	2	42.83	0	0.00	43.00	2	2,478	0.08%
2022/08/25	3	42.75	0	0.00	42.70	3	2,440	0.12%
2022/08/23	0	0.00	50	43.04	43.20	-50	2,454	-2.04%
2022/08/19	0	0.00	4	43.83	43.75	-4	2,505	-0.16%
2022/08/18	1	43.80	0	0.00	43.95	1	2,511	0.04%
2022/08/17	2	43.75	0	0.00	43.60	2	2,512	0.08%
2022/08/16	3	43.62	0	0.00	43.45	3	2,521	0.12%
2022/08/15	3	43.40	0	0.00	43.40	3	2,519	0.12%
2022/08/12	5	43.11	1	43.00	43.05	4	2,522	0.16%
2022/08/11	0	0.00	2	41.50	41.95	-2	2,507	-0.08%
2022/08/10	4	41.78	6	41.77	41.90	-2	2,505	-0.08%
2022/08/08	0	0.00	1	41.55	41.30	-1	2,521	-0.04%
2022/08/05	7	40.80	0	0.00	40.80	7	2,520	0.28%
2022/08/02	4	41.24	7	41.11	40.80	-3	2,548	-0.12%
2022/08/01	2	42.43	0	0.00	42.15	2	2,531	0.08%
2022/07/29	4	42.50	2	42.73	42.35	2	2,530	0.08%
2022/07/28	30	43.70	0	0.00	42.60	30	2,524	1.19%
2022/07/27	23	43.31	5	43.30	43.70	18	2,494	0.72%
2022/07/26	21	43.95	20	43.15	43.15	1	2,513	0.04%
2022/07/25	14	44.93	0	0.00	44.80	14	2,499	0.56%
2022/07/22	82	46.30	62	46.22	46.65	20	2,492	0.80%
2022/07/21	9	46.06	3	44.97	46.65	6	2,306	0.26%
2022/07/20	0	0.00	1	42.65	42.45	-1	2,231	-0.04%
2022/07/15	2	45.78	3	45.92	46.25	-1	2,216	-0.05%
2022/07/14	2	45.30	0	0.00	45.10	2	2,175	0.09%
2022/07/13	0	0.00	11	44.36	44.25	-11	2,143	-0.51%
2022/07/12	1	43.00	1	41.85	41.95	0	2,114	0.00%
2022/07/11	12	44.35	1	45.30	44.20	11	2,063	0.53%
2022/07/08	0.1	46.00	0	0.00	46.00	0.1	2,033	0.00%
2022/07/06	0	0.00	1	44.30	44.00	-1	1,992	-0.05%
2022/07/05	1	45.15	0	0.00	45.45	1	1,998	0.05%
2022/07/01	2	44.53	0	0.00	44.05	2	1,946	0.10%
2022/06/30	1	45.35	0	0.00	45.25	1	1,909	0.05%
2022/06/29	2	47.08	0	0.00	47.05	2	1,868	0.11%
2022/06/28	0	0.00	1	48.80	48.50	-1	1,840	-0.05%
2022/06/27	1	49.75	1	49.75	49.90	0	1,819	0.00%
2022/06/24	0	0.00	6	48.39	48.20	-6	1,803	-0.33%
2022/06/23	3	47.13	0	0.00	47.40	3	1,794	0.17%
2022/06/22	6	48.76	0	0.00	47.85	6	1,777	0.34%
2022/06/21	0.1	49.16	0	0.00	50.00	0.1	1,735	0.01%
2022/06/17	1	51.20	2	53.00	51.30	-1	1,700	-0.06%
2022/06/14	2	55.60	1	55.30	55.90	1	1,681	0.06%
2022/06/13	1	56.70	10	56.20	56.30	-9	1,694	-0.53%
2022/06/10	2	56.95	1	57.80	57.80	1	1,724	0.06%
2022/06/08	0	0.00	2	57.30	57.00	-2	1,738	-0.12%
2022/06/07	12	57.42	0	0.00	56.90	12	1,754	0.68%
2022/06/06	1	57.70	0	0.00	57.50	1	1,766	0.06%
2022/06/02	7	58.01	0	0.00	57.90	7	1,802	0.39%
2022/06/01	0	0.00	1	58.50	58.30	-1	1,836	-0.05%
2022/05/31	8.2	57.65	7	58.10	57.90	1.2	1,850	0.06%
2022/05/30	1	57.70	3	57.47	58.00	-2	1,871	-0.11%
2022/05/26	3	54.63	0	0.00	54.10	3	1,874	0.16%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1	56.40	0	0.00	56.10	1	2,307	0.04%
2022/05/20	2	55.85	1	55.80	55.80	1	2,317	0.04%
2022/05/19	1	55.80	2	56.25	56.30	-1	2,311	-0.04%
2022/05/18	1	56.90	1	56.80	56.80	0	2,307	0.00%
2022/05/16	0	0.00	1	54.60	54.60	-1	2,269	-0.04%
2022/05/13	2	55.45	1.2	55.86	55.80	0.8	2,260	0.04%
2022/05/12	1	57.40	1.3	55.75	55.50	-0.3	2,249	-0.01%
2022/05/11	2	56.70	2	56.90	56.90	0	2,235	0.00%
2022/05/10	2	55.35	1	56.60	57.90	1	2,266	0.04%
2022/05/09	2	59.10	7	58.14	57.50	-5	2,252	-0.22%
2022/05/06	2	58.85	2	59.55	60.40	0	2,244	0.00%
2022/05/05	1	61.00	2	61.00	60.60	-1	2,255	-0.04%
2022/05/03	2	58.50	1	58.60	58.60	1	2,298	0.04%
2022/04/29	6	58.42	0	0.00	58.10	6	2,305	0.26%
2022/04/26	1	60.20	0	0.00	59.50	1	2,261	0.04%
2022/04/25	3	60.93	0	0.00	60.50	3	2,256	0.13%
2022/04/22	1	64.10	0	0.00	64.40	1	2,228	0.04%
2022/04/20	0	0.00	4	66.70	66.70	-4	2,240	-0.18%
2022/04/12	1	68.00	2	67.80	68.00	-1	2,429	-0.04%
2022/04/11	1	69.10	0	0.00	68.60	1	2,456	0.04%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/03/31	1	71.60	0	0.00	71.80	1	2,696	0.04%
2022/03/29	0	0.00	1	72.30	72.30	-1	2,965	-0.03%
2022/03/28	0	0.00	3	72.20	72.60	-3	3,084	-0.10%
2022/03/25	0	0.00	1	73.50	73.00	-1	3,130	-0.03%
2022/03/21	2	71.35	11	71.38	71.40	-9	3,239	-0.28%
2022/03/18	10	70.70	0	0.00	71.40	10	3,312	0.30%
2022/03/17	7	70.71	4	70.70	70.90	3	3,316	0.09%
2022/03/15	4	69.10	0.1	69.70	68.80	3.9	3,369	0.12%
2022/03/08	1	71.00	5	70.50	70.10	-4	3,573	-0.11%
2022/03/07	4.1	71.28	1	70.90	70.90	3.1	3,618	0.09%
2022/03/03	5	76.30	0.1	75.00	74.50	4.9	3,723	0.13%
2022/03/01	3.1	75.26	2	74.85	75.40	1.1	3,833	0.03%
2022/02/25	3	75.07	3	75.77	75.00	0	3,886	0.00%
2022/02/24	12	75.08	13	74.80	74.20	-1	4,011	-0.02%
2022/02/23	6	73.50	3	73.17	74.20	3	4,011	0.07%
2022/02/22	1	70.30	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1	71.60	71.50	-1	4,158	-0.02%
2022/02/18	3	70.23	1	70.50	70.80	2	4,337	0.05%
2022/02/14	2	71.10	1	70.70	70.70	1	5,953	0.02%
2022/02/11	2	72.20	0	0.00	72.00	2	6,038	0.03%
2022/02/10	2	74.00	2	72.90	73.00	0	6,225	0.00%
2022/02/09	3.4	71.95	7	71.59	72.20	-3.6	6,242	-0.06%
2022/02/08	2	70.50	1	70.50	71.50	1	6,346	0.02%
2022/02/07	1	68.10	1	68.80	69.70	0	6,412	0.00%
2022/01/26	1	67.80	0	0.00	67.50	1	6,444	0.02%
2022/01/24	6	69.15	0	0.00	69.80	6	6,667	0.09%
2022/01/20	0	0.00	1	72.40	71.90	-1	6,844	-0.01%
2022/01/19	2	72.50	0	0.00	72.20	2	6,881	0.03%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/14	1	72.00	1	72.60	73.10	0	7,114	0.00%
2022/01/13	1	73.50	0	0.00	73.70	1	7,171	0.01%
2022/01/07	1	73.60	1	74.00	73.50	0	7,675	0.00%
2022/01/06	1	74.80	0	0.00	75.30	1	7,663	0.01%
2022/01/05	0	0.00	1	76.60	76.10	-1	7,694	-0.01%
2022/01/03	1	77.40	0	0.00	77.30	1	7,732	0.01%
2021/12/28	3	78.80	6	78.95	77.60	-3	8,059	-0.04%
2021/12/27	1	77.80	2	78.45	77.60	-1	8,168	-0.01%
2021/12/24	2	78.10	2	78.40	78.40	0	8,290	0.00%
2021/12/23	3	78.47	11	78.42	78.40	-8	8,387	-0.10%
2021/12/22	2	76.35	33	76.25	77.10	-31	8,527	-0.36%
2021/12/21	0	0.00	1	74.80	75.00	-1	9,313	-0.01%
2021/12/20	2	73.90	2.1	73.40	73.10	-0.1	9,674	0.00%
2021/12/16	1	75.60	1	75.70	75.90	0	9,836	0.00%
2021/12/15	4	75.00	1	75.00	74.80	3	9,853	0.03%
2021/12/14	3	75.97	2	75.80	75.20	1	9,905	0.01%
2021/12/13	0	0.00	1	75.10	75.10	-1	9,860	-0.01%
2021/12/10	21	74.20	1	74.30	74.40	20	10,038	0.20%
2021/12/09	12	75.40	1	76.20	75.20	11	10,000	0.11%
2021/12/08	5	76.72	0	0.00	76.20	5	10,010	0.05%
2021/12/07	12	77.34	8	77.25	76.60	4	10,001	0.04%
2021/12/06	2	75.95	1	75.80	76.00	1	10,060	0.01%
2021/12/03	1	75.60	1	76.60	76.60	0	10,082	0.00%
2021/12/02	1	75.10	2	76.05	75.50	-1	10,112	-0.01%
2021/12/01	4	75.35	2	75.40	75.30	2	10,105	0.02%
2021/11/30	4	77.63	4	76.98	76.90	0	10,062	0.00%
2021/11/29	0	0.00	4	75.55	76.30	-4	10,057	-0.04%
2021/11/26	6	75.92	0.3	78.34	75.90	5.7	9,995	0.06%
2021/11/25	0	0.00	2	78.85	78.70	-2	9,949	-0.02%
2021/11/24	1	80.40	0	0.00	79.70	1	9,979	0.01%
2021/11/23	16	79.43	3	78.90	78.80	13	10,081	0.13%
2021/11/22	2	81.60	7	81.71	83.00	-5	9,931	-0.05%
2021/11/19	2	79.15	1	78.90	79.10	1	9,795	0.01%
2021/11/18	7	78.43	7	78.27	78.10	0	9,812	0.00%
2021/11/17	4	80.38	17	80.51	79.80	-13	9,727	-0.13%
2021/11/16	30	83.90	46.5	83.27	80.50	-16.5	9,651	-0.17%
2021/11/15	35	82.28	23	82.70	83.90	12	8,911	0.13%
2021/11/12	10	76.50	0	0.00	76.30	10	8,640	0.12%
2021/11/11	1	75.10	3	76.33	75.40	-2	8,744	-0.02%
2021/11/10	2	75.45	1	76.50	76.10	1	8,994	0.01%
2021/11/09	9	76.58	14	76.86	77.00	-5	9,006	-0.06%
2021/11/08	0	0.00	1	73.90	74.00	-1	8,860	-0.01%
2021/11/05	0	0.00	1	74.30	74.50	-1	8,942	-0.01%
2021/11/04	1	75.80	20	76.40	75.20	-19	8,981	-0.21%
2021/11/03	1	75.10	2	74.60	74.80	-1	9,139	-0.01%
2021/11/02	1	75.10	0	0.00	73.80	1	9,260	0.01%
2021/11/01	7	76.80	10	76.61	76.90	-3	9,253	-0.03%
2021/10/29	4	74.23	6	74.33	74.70	-2	9,759	-0.02%
2021/10/28	4	72.83	1	73.90	72.60	3	10,246	0.03%
2021/10/27	2	75.20	1	75.00	75.40	1	10,312	0.01%
2021/10/26	12	76.48	4	76.00	74.70	8	10,317	0.08%
2021/10/25	23	75.66	3	75.50	75.70	20	10,226	0.20%
2021/10/21	0	0.00	2	73.20	73.10	-2	10,293	-0.02%
2021/10/20	1	76.80	0	0.00	74.70	1	10,274	0.01%
2021/10/19	0	0.00	2	74.10	74.20	-2	10,319	-0.02%
2021/10/18	0	0.00	3	73.73	74.00	-3	10,566	-0.03%
2021/10/15	8	72.14	9	71.88	73.40	-1	10,569	-0.01%
2021/10/13	1	67.60	0	0.00	66.50	1	10,558	0.01%
2021/10/12	1	70.00	0	0.00	69.10	1	10,571	0.01%
2021/10/08	1	70.90	0	0.00	71.00	1	10,617	0.01%
2021/10/07	0	0.00	1	70.50	70.20	-1	10,683	-0.01%
2021/10/04	6	67.58	2	67.00	66.00	4	11,062	0.04%
2021/10/01	3	72.83	0	0.00	71.10	3	10,969	0.03%
2021/09/30	5	75.00	3	74.97	75.40	2	10,879	0.02%
2021/09/29	7	75.90	3	76.57	73.90	4	10,816	0.04%
2021/09/28	10	81.86	6	81.55	80.20	4	10,680	0.04%
2021/09/27	11	78.58	10.1	77.79	79.90	0.9	9,841	0.01%
2021/09/24	9	73.36	10	74.34	75.70	-1	9,525	-0.01%
2021/09/17	1	73.80	0	0.00	73.50	1	9,470	0.01%
2021/09/15	2	71.55	2.2	72.84	71.50	-0.2	9,509	0.00%
2021/09/13	0	0.00	1	72.90	71.70	-1	9,632	-0.01%
2021/09/10	3	72.50	7	72.11	72.70	-4	9,877	-0.04%
2021/09/09	10.2	72.25	8	71.44	72.20	2.2	10,071	0.02%
2021/09/07	3	70.63	1	71.80	70.30	2	11,177	0.02%
2021/09/06	0	0.00	2	71.60	71.30	-2	11,699	-0.02%
2021/09/03	1	73.20	0	0.00	72.10	1	11,964	0.01%
2021/09/02	10	72.00	2	73.90	71.90	8	12,347	0.06%
2021/09/01	2	73.30	0	0.00	73.70	2	12,590	0.02%
2021/08/31	2	72.40	0	0.00	72.80	2	12,590	0.02%
2021/08/27	4	74.08	5	73.62	73.70	-1	12,604	-0.01%
2021/08/26	2	71.50	4	71.88	71.70	-2	12,512	-0.02%
2021/08/25	1	69.70	2	70.10	70.50	-1	12,632	-0.01%
2021/08/24	3	70.83	0	0.00	70.00	3	12,652	0.02%
2021/08/20	0	0.00	2	68.90	68.20	-2	12,712	-0.02%
2021/08/19	16	70.49	1	70.20	69.30	15	12,867	0.12%
2021/08/18	11	71.76	6	72.47	73.90	5	12,851	0.04%
2021/08/17	3	75.10	4	75.83	73.80	-1	12,837	-0.01%
2021/08/16	17	75.34	0	0.00	74.90	17	12,983	0.13%
2021/08/13	1	81.50	1	84.00	82.90	0	12,988	0.00%
2021/08/12	2	83.30	0	0.00	84.30	2	13,191	0.02%
2021/08/11	6	83.95	0	0.00	84.50	6	13,585	0.04%
2021/08/10	2	83.10	2	85.00	85.40	0	13,665	0.00%
2021/08/09	4	85.90	0	0.00	84.10	4	13,730	0.03%
2021/08/06	1	88.70	0	0.00	88.00	1	13,816	0.01%
2021/08/05	4	88.25	3	87.70	87.30	1	13,821	0.01%
2021/08/04	10	88.65	9	89.06	89.10	1	14,081	0.01%
2021/08/03	9	86.20	17	86.74	87.50	-8	13,658	-0.06%
2021/08/02	4	82.55	5	82.82	83.30	-1	13,151	-0.01%
2021/07/30	0	0.00	1	79.00	79.10	-1	13,152	-0.01%
2021/07/28	1	78.10	1	77.60	77.80	0	13,621	0.00%
2021/07/27	2	82.40	1	82.60	80.00	1	13,719	0.01%
2021/07/26	3	81.10	1	81.20	81.20	2	13,875	0.01%
2021/07/23	5	83.26	5	83.22	82.10	0	13,994	0.00%
2021/07/22	5	81.68	6	81.20	81.40	-1	13,930	-0.01%
2021/07/21	1	76.50	7	78.17	75.90	-6	13,746	-0.04%
2021/07/20	10	77.59	3	77.03	76.90	7	13,750	0.05%
2021/07/19	5	80.16	4	80.60	80.50	1	13,833	0.01%
2021/07/16	7	81.34	12	81.88	81.40	-5	14,247	-0.04%
2021/07/15	9	81.67	7	81.56	81.70	2	14,505	0.01%
2021/07/14	1	83.50	0	0.00	82.50	1	14,695	0.01%
2021/07/13	16	87.81	9	88.47	83.70	7	14,884	0.05%
2021/07/12	5	84.70	5	83.20	83.20	0	14,678	0.00%
2021/07/09	6	84.20	13	84.53	84.50	-7	14,692	-0.05%
2021/07/08	2	84.35	0	0.00	83.20	2	14,792	0.01%
2021/07/07	2	83.30	1	84.10	82.80	1	14,932	0.01%
2021/07/05	0	0.00	5	85.22	85.10	-5	15,176	-0.03%
2021/07/02	0	0.00	2	81.40	82.00	-2	15,175	-0.01%
2021/07/01	1	80.30	0	0.00	80.70	1	15,341	0.01%
2021/06/30	1	81.50	15	82.30	81.50	-14	15,632	-0.09%
2021/06/29	1	85.00	1	83.30	82.80	0	15,724	0.00%
2021/06/28	0	0.00	1	83.50	84.80	-1	16,256	-0.01%
2021/06/25	1	83.80	24	83.89	82.70	-23	16,444	-0.14%
2021/06/24	1	83.50	3	84.60	83.50	-2	16,969	-0.01%
2021/06/23	0	0.00	1	85.10	84.80	-1	17,087	-0.01%
2021/06/22	3	83.87	5	82.78	83.00	-2	17,247	-0.01%
2021/06/21	47	83.49	16	82.75	82.40	31	17,979	0.17%
2021/06/18	5	87.98	5	87.46	87.60	0	18,581	0.00%
2021/06/17	15	91.35	15	88.57	88.90	0	18,730	0.00%
2021/06/16	46	90.19	26	89.65	88.90	20	18,628	0.11%
2021/06/15	25	86.98	26	87.18	86.20	-1	18,381	-0.01%
2021/06/11	2	84.30	5	82.60	82.60	-3	18,677	-0.02%
2021/06/10	4	81.83	6	81.83	82.50	-2	18,508	-0.01%
2021/06/09	32	79.81	34	80.11	80.30	-2	18,181	-0.01%
2021/06/08	7	76.74	1	77.00	77.00	6	17,994	0.03%
2021/06/07	4	76.50	4	76.90	76.40	0	18,105	0.00%
2021/06/04	0	76.10	0	0.00	76.20	0	18,079	0.00%
2021/06/03	1	76.60	1	77.10	76.80	0	18,237	0.00%
2021/06/02	4	76.38	1	78.50	76.10	3	18,457	0.02%
2021/06/01	2	79.60	3	79.67	79.50	-1	18,353	-0.01%
2021/05/28	4	81.60	0	0.00	80.90	4	18,411	0.02%
2021/05/27	3	81.27	1	81.50	81.30	2	18,468	0.01%
2021/05/26	6	78.42	6	77.97	80.00	0	18,319	0.00%
2021/05/24	16	77.54	9	77.64	78.20	7	18,270	0.04%
2021/05/21	1	77.70	4	74.80	75.50	-3	18,138	-0.02%
2021/05/20	16	76.81	17	76.32	74.00	-1	18,249	-0.01%
2021/05/19	12	76.26	20	76.39	78.60	-8	18,154	-0.04%
2021/05/18	5	70.30	6	71.13	71.80	-1	18,103	-0.01%
2021/05/17	5	68.08	2	69.20	66.50	3	18,788	0.02%
2021/05/14	14	72.27	24	73.48	73.80	-10	20,041	-0.05%
2021/05/13	14	65.89	26	66.34	68.10	-12	19,889	-0.06%
2021/05/12	22	72.07	14	71.56	65.70	8	19,943	0.04%
2021/05/11	19	70.88	5	72.68	70.00	14	20,097	0.07%
2021/05/10	3	71.63	3	71.27	71.40	0	20,196	0.00%
2021/05/06	6	74.30	6	73.97	73.50	0	20,847	0.00%
2021/05/05	1	69.10	3	71.50	70.20	-2	20,768	-0.01%
2021/05/04	8	67.76	2	67.90	67.30	6	21,129	0.03%
2021/05/03	7.1	75.62	5.2	76.79	74.70	1.9	21,321	0.01%
2021/04/29	12	81.08	16	82.61	83.00	-4	21,377	-0.02%
2021/04/28	6	81.27	3	83.20	80.00	3	21,438	0.01%
2021/04/27	6	83.13	3	82.43	81.80	3	21,401	0.01%
2021/04/26	4	82.83	3	82.77	81.10	1	21,350	0.00%
2021/04/23	8	85.16	4	83.78	82.80	4	21,429	0.02%
2021/04/22	30	88.69	23	87.89	85.20	7	21,344	0.03%
2021/04/21	5	84.34	12	84.34	84.30	-7	20,986	-0.03%
2021/04/20	4.1	82.59	4	81.75	81.30	0.1	20,862	0.00%
2021/04/19	12	81.37	19	80.83	80.10	-7	20,734	-0.03%
2021/04/16	9	79.04	16	78.79	77.80	-7	20,537	-0.03%
2021/04/15	4	77.18	7	76.90	78.00	-3	20,348	-0.01%
2021/04/14	4	74.95	3	74.07	75.30	1	20,297	0.00%
2021/04/13	11	75.54	3.1	75.45	74.00	7.9	20,402	0.04%
2021/04/12	6	76.60	3	77.97	76.40	3	20,581	0.01%
2021/04/09	10	80.07	5	80.56	79.00	5	20,588	0.02%
2021/04/08	1	79.50	2	80.60	79.80	-1	20,616	0.00%
2021/04/07	11	78.76	6	79.42	79.50	5	20,634	0.02%
2021/04/06	10	80.51	18.2	80.47	81.10	-8.2	20,773	-0.04%
2021/04/01	17	76.51	21	76.78	75.50	-4	21,171	-0.02%
2021/03/31	3	76.67	20	75.73	75.80	-17	21,598	-0.08%
2021/03/30	74	73.18	36	73.79	73.10	38	22,568	0.17%
2021/03/29	84	74.12	90	72.61	72.40	-6	22,798	-0.03%
2021/03/26	20	69.20	21	69.20	69.00	-1	22,533	0.00%
2021/03/25	19	68.71	19	70.67	68.00	0	22,491	0.00%
2021/03/24	59	71.17	54	71.45	70.20	5	22,209	0.02%
2021/03/23	60	69.08	77	68.91	70.80	-17	21,339	-0.08%
2021/03/22	22	65.56	30	65.54	65.30	-8	20,493	-0.04%
2021/03/19	4	63.80	5	64.60	63.40	-1	20,159	0.00%
2021/03/18	19	63.86	21	64.73	63.10	-2	19,809	-0.01%
2021/03/17	45.1	63.75	60	63.94	64.60	-14.9	19,342	-0.08%
2021/03/16	4	60.10	6	60.53	60.30	-2	18,592	-0.01%
2021/03/15	1	58.60	2	59.50	59.60	-1	18,506	-0.01%
2021/03/12	3	59.27	5	59.18	58.60	-2	18,490	-0.01%
2021/03/11	2	59.60	14	59.07	59.90	-12	18,523	-0.06%
2021/03/10	0	0.00	5	57.78	57.60	-5	18,503	-0.03%
2021/03/09	6	56.90	5	56.50	56.90	1	18,499	0.01%
2021/03/08	19	60.11	15	59.85	58.40	4	18,414	0.02%
2021/03/05	6	56.05	1	56.40	56.40	5	18,256	0.03%
2021/03/04	6	57.53	4	57.28	56.40	2	18,282	0.01%
2021/03/03	3	56.67	3	57.27	58.40	0	18,247	0.00%
2021/03/02	5	58.22	0	0.00	57.20	5	18,591	0.03%
2021/02/26	0	0.00	1	59.30	59.30	-1	18,657	-0.01%
2021/02/25	5	59.00	19	59.27	58.70	-14	18,873	-0.07%
2021/02/24	43	60.39	41	59.50	58.50	2	18,808	0.01%
2021/02/23	46	60.87	37	61.53	60.80	9	18,742	0.05%
2021/02/22	38	62.67	62	63.07	61.50	-24	18,702	-0.13%
2021/02/19	17	60.41	21	60.78	61.40	-4	18,460	-0.02%
2021/02/18	79	61.23	20	60.75	60.60	59	18,605	0.32%
2021/02/17	44	62.15	56	62.05	62.50	-12	19,117	-0.06%
2021/02/05	53	57.07	83	57.37	57.90	-30	18,671	-0.16%
2021/02/04	2	53.80	2	54.10	54.00	0	17,802	0.00%
2021/02/03	2	54.45	7	54.79	53.60	-5	17,791	-0.03%
2021/02/02	21	55.22	8	54.38	55.20	13	17,572	0.07%
2021/02/01	19	52.60	20	52.92	53.70	-1	17,009	-0.01%
2021/01/29	18	54.82	15	55.03	51.90	3	16,705	0.02%
2021/01/28	17	53.79	10	54.29	52.80	7	15,996	0.04%
2021/01/27	5	53.58	5	54.50	53.80	0	15,772	0.00%
2021/01/26	8	54.89	21	55.98	54.10	-13	15,546	-0.08%
2021/01/25	6	53.50	16.5	54.03	54.00	-10.5	14,918	-0.07%
2021/01/22	12.1	50.96	10	50.92	52.10	2.1	14,523	0.01%
2021/01/21	4	49.55	7	50.00	50.50	-3	14,213	-0.02%
2021/01/20	0	0.00	2	47.40	46.90	-2	13,985	-0.01%
2021/01/19	4	48.75	4	48.81	47.95	0	13,887	0.00%
2021/01/18	12	47.81	44	46.17	48.10	-32	13,843	-0.23%
2021/01/15	0	0.00	2	50.20	50.10	-2	13,596	-0.01%
2021/01/14	14	52.84	19	51.83	52.50	-5	13,422	-0.04%
2021/01/13	1	53.00	3	53.20	53.20	-2	13,293	-0.02%
2021/01/12	8	50.66	4	50.58	50.40	4	13,148	0.03%
2021/01/11	5	52.38	3	52.37	52.60	2	12,997	0.02%
2021/01/08	4	53.23	1	52.40	52.50	3	12,869	0.02%
2021/01/07	4	52.85	7	52.71	52.60	-3	12,778	-0.02%
2021/01/06	7	52.26	3	52.47	51.40	4	12,634	0.03%
2021/01/05	22	55.15	29	54.88	53.40	-7	12,302	-0.06%
2021/01/04	3	52.67	3	52.83	52.70	0	11,872	0.00%
2020/12/31	7	52.53	10	53.09	53.30	-3	11,712	-0.03%
2020/12/30	5	53.24	1	52.90	52.90	4	11,421	0.04%
2020/12/29	26	54.53	18	55.06	54.60	8	11,222	0.07%
2020/12/28	46	55.02	30	54.39	55.50	16	10,862	0.15%
2020/12/25	35	52.76	47	52.27	51.80	-12	10,069	-0.12%
2020/12/24	36	51.31	39	51.86	51.50	-3	9,435	-0.03%
2020/12/23	4	48.28	54.3	48.79	48.80	-50.3	7,858	-0.64%
2020/12/22	10	45.72	437	46.19	44.40	-427	7,373	-5.79%	大賣/鉅額交易
2020/12/21	3	43.85	4	45.08	45.10	-1	7,047	-0.01%
2020/12/15	1	42.65	0	0.00	41.90	1	6,927	0.01%
2020/12/14	0	0.00	1	43.45	43.15	-1	7,004	-0.01%
2020/12/11	2	42.35	0	0.00	42.50	2	6,994	0.03%
2020/12/10	53	44.08	7	43.77	43.30	46	6,923	0.66%
2020/12/09	51	44.85	0	0.00	44.70	51	6,787	0.75%
2020/12/08	2	45.15	3	44.65	45.25	-1	6,732	-0.01%
2020/12/07	42	45.07	0	0.00	44.85	42	6,676	0.63%
2020/12/04	3	45.92	2	46.03	46.20	1	6,565	0.02%
2020/12/03	0	0.00	4	46.00	45.20	-4	6,440	-0.06%
2020/12/02	241	45.34	2	45.35	45.50	239	6,364	3.76%	大買/鉅額交易
2020/12/01	8	44.80	3	45.00	44.95	5	6,252	0.08%
2020/11/30	5	46.17	2	46.93	45.85	3	6,096	0.05%
2020/11/27	8	46.13	5	46.28	46.05	3	5,956	0.05%
2020/11/26	38	45.93	19	46.96	46.50	19	5,867	0.32%
2020/11/25	6	45.24	9	45.13	46.00	-3	5,354	-0.06%
2020/11/24	42	45.89	21	45.53	44.45	21	5,108	0.41%
2020/11/23	1	44.40	0	0.00	44.40	1	4,777	0.02%
2020/11/20	8	45.10	8	45.64	44.45	0	4,694	0.00%
2020/11/19	2	44.78	11	44.63	45.20	-9	4,544	-0.20%
2020/11/18	0	0.00	6	45.03	45.00	-6	4,419	-0.14%
2020/11/17	8	44.97	25	45.15	44.50	-17	4,216	-0.40%
2020/11/16	98	45.11	96	45.32	44.50	2	3,939	0.05%
2020/11/13	10	42.78	22	42.82	42.90	-12	3,069	-0.39%
2020/11/12	26	42.24	17	41.97	41.90	9	2,611	0.34%
2020/11/11	0	0.00	3	40.50	40.70	-3	2,016	-0.15%
2020/10/30	0	0.00	3	38.83	38.30	-3	2,010	-0.15%
2020/10/29	1	37.80	3	38.05	38.10	-2	2,038	-0.10%
2020/10/28	4	39.00	4	38.70	38.35	0	2,055	0.00%
2020/10/26	8	38.76	3	38.82	38.70	5	2,222	0.23%
2020/10/23	0	0.00	3	38.10	38.20	-3	2,189	-0.14%
2020/10/21	0	0.00	1	38.15	37.95	-1	2,274	-0.04%
2020/10/20	0	0.00	1	38.60	38.10	-1	2,295	-0.04%
2020/10/19	1	37.45	0	0.00	37.40	1	2,281	0.04%
2020/10/14	1	36.45	1	36.70	37.30	0	2,352	0.00%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/10/12	2	36.50	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.30	2	37.23	37.05	-1	2,412	-0.04%
2020/10/06	1	37.15	4	37.18	37.30	-3	2,466	-0.12%
2020/10/05	43	37.15	0	0.00	37.10	43	2,534	1.70%
2020/09/29	2	37.78	2	38.20	37.50	0	2,631	0.00%
2020/09/24	0	0.00	3	37.72	37.75	-3	2,872	-0.10%
2020/09/22	1	38.25	22	38.24	38.20	-21	2,992	-0.70%
2020/09/21	2	39.23	1	39.20	38.70	1	3,083	0.03%
2020/09/18	1	40.70	0	0.00	39.30	1	3,137	0.03%
2020/09/17	3	40.73	3	40.75	40.60	0	3,125	0.00%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/15	3	39.55	5	39.54	39.40	-2	3,060	-0.07%
2020/09/10	2	38.68	0	0.00	38.50	2	3,264	0.06%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/09/03	20	38.49	0	0.00	38.30	20	3,473	0.58%
2020/08/28	1	38.00	0	0.00	37.75	1	3,741	0.03%
2020/08/26	1	38.05	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	3	38.58	38.40	-3	3,846	-0.08%
2020/08/24	3	38.10	0	0.00	38.20	3	3,868	0.08%
2020/08/21	0	0.00	1	37.05	37.00	-1	3,954	-0.03%
2020/08/20	1	36.15	1	36.10	36.05	0	4,025	0.00%
2020/08/18	0	0.00	2	39.05	39.05	-2	4,106	-0.05%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.25	0	0.00	39.15	1	4,210	0.02%
2020/08/13	0	0.00	4	39.61	39.05	-4	4,247	-0.09%
2020/08/12	1	39.20	0	0.00	39.35	1	4,324	0.02%
2020/08/11	3	39.83	0	0.00	39.65	3	4,471	0.07%
2020/08/10	6	40.30	0	0.00	40.10	6	4,604	0.13%
2020/08/07	2	40.23	0	0.00	40.10	2	4,745	0.04%
2020/08/06	2	41.28	2	40.85	40.75	0	4,823	0.00%
2020/08/05	13	41.29	1	41.25	41.20	12	5,014	0.24%
2020/08/04	5	41.36	3	41.25	41.25	2	5,361	0.04%
2020/08/03	2	40.95	0	0.00	40.85	2	5,506	0.04%
2020/07/30	5	40.18	17	40.89	40.90	-12	5,952	-0.20%
2020/07/29	1	39.20	0	0.00	39.10	1	6,042	0.02%
2020/07/28	2	38.70	0	0.00	38.50	2	6,369	0.03%
2020/07/24	2	40.38	1	40.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	1	41.10	40.85	-1	6,857	-0.01%
2020/07/21	23	40.45	10	40.25	40.25	13	6,835	0.19%
2020/07/17	1	40.10	0	0.00	39.70	1	6,825	0.01%
2020/07/16	1	40.20	1	40.35	40.10	0	6,830	0.00%
2020/07/15	2	40.93	2	41.18	40.30	0	6,823	0.00%
2020/07/14	1	40.90	2	41.20	40.60	-1	6,846	-0.01%
2020/07/13	2	40.75	30	40.66	40.90	-28	6,834	-0.41%
2020/07/10	6	40.40	0	0.00	40.10	6	6,865	0.09%
2020/07/09	4	41.64	5	41.30	41.20	-1	6,897	-0.01%
2020/07/08	1	41.75	3	41.80	41.70	-2	6,989	-0.03%
2020/07/07	5	42.06	10	41.87	42.00	-5	6,965	-0.07%
2020/07/06	2	41.43	6	41.64	41.75	-4	6,931	-0.06%
2020/07/03	6	40.86	0	0.00	40.90	6	6,929	0.09%
2020/07/02	9	41.21	6	41.13	41.15	3	6,967	0.04%
2020/07/01	1	41.65	0	0.00	41.65	1	6,887	0.01%
2020/06/30	5	41.66	6	41.59	41.85	-1	6,845	-0.01%
2020/06/29	5	43.02	5	42.95	42.90	0	6,765	0.00%
2020/06/24	1	42.95	1	43.00	42.85	0	6,669	0.00%
2020/06/23	0	0.00	4	42.94	42.70	-4	6,670	-0.06%
2020/06/22	3	43.07	0	0.00	42.45	3	6,647	0.05%
2020/06/19	29	42.88	26	42.67	42.85	3	6,669	0.04%
2020/06/18	3	42.95	1	43.25	42.85	2	6,667	0.03%
2020/06/17	4	42.60	42	42.68	42.95	-38	6,597	-0.58%
2020/06/16	18	41.89	3	41.92	42.00	15	6,551	0.23%
2020/06/15	15	41.70	0	0.00	41.20	15	6,618	0.23%
2020/06/11	11	42.05	14	42.30	40.90	-3	6,651	-0.05%
2020/06/10	5	42.38	10	42.60	42.45	-5	6,623	-0.08%
2020/06/09	1	42.85	21	42.34	42.30	-20	6,697	-0.30%
2020/06/08	1	42.90	10	42.93	42.25	-9	6,808	-0.13%
2020/06/05	5	42.59	8	42.95	42.65	-3	6,766	-0.04%
2020/06/04	5	42.50	20	42.46	42.65	-15	6,762	-0.22%
2020/06/03	2	42.05	7	41.92	41.90	-5	6,728	-0.07%
2020/06/02	10	41.80	13	41.69	41.50	-3	6,800	-0.04%
2020/06/01	13	41.14	14	41.74	41.75	-1	6,870	-0.01%
2020/05/29	9	40.58	6	41.02	40.95	3	6,863	0.04%
2020/05/28	21	41.58	12	40.68	40.60	9	6,904	0.13%
2020/05/27	33	42.27	2	41.98	41.85	31	6,848	0.45%
2020/05/26	34	42.42	26	42.33	42.25	8	6,841	0.12%
2020/05/25	1	41.00	3	41.13	41.55	-2	6,753	-0.03%
2020/05/22	5	41.76	3	41.40	41.15	2	6,717	0.03%
2020/05/21	10	41.80	7	41.74	41.90	3	6,697	0.04%
2020/05/20	7	41.24	1	41.15	40.95	6	6,702	0.09%
2020/05/19	4	41.13	11	41.41	41.85	-7	6,669	-0.10%
2020/05/18	32	40.66	5	41.75	40.20	27	6,592	0.41%
2020/05/15	15	42.06	29	42.37	41.90	-14	6,449	-0.22%
2020/05/14	18	42.20	10	43.04	41.30	8	6,348	0.13%
2020/05/13	24	42.95	16	43.23	42.95	8	6,213	0.13%
2020/05/12	26	44.06	8	44.46	43.70	18	6,141	0.29%
2020/05/11	33	44.05	59	44.06	44.20	-26	5,978	-0.43%
2020/05/08	42	42.30	34	42.71	42.30	8	5,640	0.14%
2020/05/07	17	42.44	19	42.73	42.30	-2	5,486	-0.04%
2020/05/06	30	42.27	46	42.26	41.75	-16	5,362	-0.30%
2020/05/05	26	41.02	10	41.19	40.80	16	5,071	0.32%
2020/05/04	16	40.14	37	40.62	41.50	-21	4,899	-0.43%
2020/04/30	19	39.65	50	39.52	40.50	-31	4,660	-0.67%
2020/04/29	10	37.21	13	36.65	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	25	35.48	35.50	-25	4,387	-0.57%
2020/04/27	20	35.15	3	35.25	35.25	17	4,465	0.38%
2020/04/24	5	34.32	1	34.25	34.45	4	4,447	0.09%
2020/04/23	1	34.40	3	35.00	34.60	-2	4,462	-0.04%
2020/04/22	7	33.44	7	33.97	34.05	0	4,453	0.00%
2020/04/21	8	34.23	0	0.00	33.60	8	4,466	0.18%
2020/04/17	20	35.18	13	34.92	34.75	7	4,584	0.15%
2020/04/15	20	35.11	15	35.36	35.20	5	4,612	0.11%
2020/04/14	52	35.46	52	35.13	35.40	0	4,612	0.00%
2020/04/13	53	34.79	89	34.57	34.80	-36	4,589	-0.78%
2020/04/10	3	33.20	1	33.20	33.30	2	4,513	0.04%
2020/04/09	13	33.25	4	33.58	33.00	9	4,571	0.20%
2020/04/08	19	32.96	16	32.87	33.50	3	4,574	0.07%
2020/04/07	17	32.07	18	31.81	32.90	-1	4,500	-0.02%
2020/04/06	11	30.26	0	0.00	30.50	11	4,421	0.25%
2020/03/31	0	0.00	1	30.50	29.80	-1	4,456	-0.02%
2020/03/30	0	0.00	12	29.70	30.20	-12	4,472	-0.27%
2020/03/27	0	0.00	19	30.51	30.20	-19	4,543	-0.42%
2020/03/26	17	29.64	10	29.70	29.70	7	4,546	0.15%
2020/03/25	32	29.90	32	29.72	29.70	0	4,561	0.00%
2020/03/24	11	28.39	12	28.32	28.25	-1	4,573	-0.02%
2020/03/23	1	27.10	12	26.92	27.10	-11	4,808	-0.23%
2020/03/20	33	27.97	2	28.10	28.60	31	5,173	0.60%
2020/03/19	11	27.11	3	28.80	26.45	8	5,391	0.15%
2020/03/18	14	30.28	45	30.24	29.35	-31	5,436	-0.57%
2020/03/17	8	30.06	7	30.36	29.90	1	5,549	0.02%
2020/03/16	18	31.96	6	31.70	31.00	12	5,561	0.22%
2020/03/13	23	31.07	5	31.00	31.95	18	5,565	0.32%
2020/03/12	3	35.07	3	36.45	34.30	0	5,506	0.00%
2020/03/11	1	38.90	2	38.50	38.05	-1	5,468	-0.02%
2020/03/10	3	37.62	2	37.98	38.55	1	5,761	0.02%
2020/03/09	8	38.81	1	38.55	38.00	7	5,901	0.12%
2020/03/06	20	39.90	17	40.03	39.70	3	5,920	0.05%
2020/03/05	9	39.32	7	39.02	39.65	2	6,003	0.03%
2020/03/04	4	38.21	3	38.30	38.40	1	6,457	0.02%
2020/03/03	7	38.76	9	38.83	38.30	-2	6,684	-0.03%
2020/03/02	1	36.05	1	36.40	36.25	0	6,716	0.00%
2020/02/27	3	38.27	1	38.45	37.00	2	6,860	0.03%
2020/02/25	2	38.48	2	38.80	38.90	0	6,761	0.00%
2020/02/24	2	38.75	1	38.80	39.15	1	6,759	0.01%
2020/02/21	2	39.07	1	38.90	38.95	1	6,745	0.01%
2020/02/18	1	38.20	1	38.20	38.05	0	6,686	0.00%
2020/02/17	2	38.45	0	0.00	38.60	2	6,701	0.03%
2020/02/13	0	0.00	1	38.20	37.70	-1	6,723	-0.01%
2020/02/12	14	38.32	11	38.28	38.30	3	6,714	0.04%
2020/02/11	0	0.00	3	37.00	37.65	-3	6,756	-0.04%
2020/02/10	3	36.00	1	36.35	36.60	2	6,972	0.03%
2020/02/07	7	36.52	9	36.56	36.35	-2	7,364	-0.03%
2020/02/06	5	37.10	4	36.69	37.10	1	7,746	0.01%
2020/02/05	5	36.06	5	35.62	35.85	0	7,741	0.00%
2020/02/04	7	35.64	6	35.28	35.95	1	7,703	0.01%
2020/02/03	5	33.45	3	34.18	33.40	2	7,678	0.03%
2020/01/31	7	36.18	5	38.34	36.45	2	7,587	0.03%
2020/01/30	1	38.60	3	39.12	38.45	-2	7,532	-0.03%
2020/01/16	0	0.00	16	43.36	43.40	-16	7,662	-0.21%
2020/01/14	16	43.96	10	43.75	43.75	6	8,146	0.07%
2020/01/13	8	43.21	6	43.33	43.40	2	8,108	0.02%
2020/01/10	0	0.00	1	42.70	42.55	-1	8,078	-0.01%
2020/01/09	10	43.08	5	42.80	42.40	5	8,088	0.06%
2020/01/08	5	43.20	7	43.00	43.15	-2	8,102	-0.02%
2020/01/07	7	43.10	27	42.92	43.10	-20	8,246	-0.24%
2020/01/06	30	42.88	1	43.00	42.80	29	8,254	0.35%
2020/01/03	0	0.00	2	42.88	42.80	-2	8,271	-0.02%
2020/01/02	0	0.00	4	43.15	43.10	-4	8,253	-0.05%
2019/12/31	0	0.00	30	42.77	42.55	-30	8,331	-0.36%
2019/12/30	46	42.57	1	42.60	42.55	45	8,401	0.54%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/25	1	42.30	12	42.20	42.45	-11	8,590	-0.13%
2019/12/24	9	41.75	1	41.75	41.45	8	8,942	0.09%
2019/12/23	9	42.09	9	42.02	41.95	0	8,962	0.00%
2019/12/20	23	42.52	25	42.60	42.60	-2	9,107	-0.02%
2019/12/19	32	42.78	23	42.79	42.75	9	9,700	0.09%
2019/12/18	49	42.93	53	42.94	42.60	-4	10,083	-0.04%
2019/12/17	47	44.52	19	44.19	44.25	28	10,305	0.27%
2019/12/16	26	46.11	62	46.25	46.80	-36	10,013	-0.36%
2019/12/13	26	44.95	32	45.54	45.30	-6	9,961	-0.06%
2019/12/12	42	45.43	27	46.03	44.85	15	10,269	0.15%
2019/12/11	4	45.03	6	45.32	45.30	-2	10,281	-0.02%
2019/12/10	0	0.00	2	44.50	45.00	-2	10,391	-0.02%
2019/12/09	34	45.36	25	46.01	45.00	9	10,420	0.09%
2019/12/06	22	45.38	2	45.73	45.30	20	10,519	0.19%
2019/12/05	13	45.93	15	45.97	45.40	-2	10,532	-0.02%
2019/12/04	0	0.00	1	45.30	45.25	-1	10,426	-0.01%
2019/12/03	1	44.20	3	44.30	44.50	-2	10,636	-0.02%
2019/12/02	12	43.79	16	44.20	44.85	-4	10,677	-0.04%
2019/11/29	33	45.45	24	45.51	44.40	9	10,682	0.08%
2019/11/28	7	44.06	23	44.01	43.90	-16	10,301	-0.16%
2019/11/27	46	43.15	25	42.66	42.60	21	10,422	0.20%
2019/11/26	3	42.52	10	42.67	43.00	-7	10,526	-0.07%
2019/11/25	1	41.50	26	41.48	41.25	-25	10,621	-0.24%
2019/11/22	0	0.00	5	41.30	41.00	-5	11,289	-0.04%
2019/11/21	2	40.40	19	40.74	41.00	-17	11,463	-0.15%
2019/11/20	1	40.75	8	40.79	40.60	-7	11,769	-0.06%
2019/11/19	11	41.05	8	40.93	40.75	3	11,960	0.03%
2019/11/18	40	41.23	0	0.00	41.05	40	12,160	0.33%
2019/11/15	2	41.05	9	41.32	40.90	-7	12,388	-0.06%
2019/11/14	2	40.50	4	40.61	40.65	-2	12,744	-0.02%
2019/11/13	11	41.17	1	41.10	41.30	10	12,941	0.08%
2019/11/12	2	41.83	1	41.10	41.45	1	13,341	0.01%
2019/11/11	5	40.41	27	40.51	40.40	-22	13,834	-0.16%
2019/11/08	5	41.30	20	41.26	41.00	-15	14,410	-0.10%
2019/11/07	35	40.44	48	40.75	40.60	-13	14,552	-0.09%
2019/11/06	46	42.61	23	42.28	42.00	23	14,468	0.16%
2019/11/05	29	44.94	42	45.02	45.30	-13	14,132	-0.09%
2019/11/04	1	43.50	6	43.96	43.50	-5	13,749	-0.04%
2019/11/01	1	43.70	1	44.10	43.50	0	13,691	0.00%
2019/10/31	16	43.94	11	43.38	43.35	5	13,704	0.04%
2019/10/30	0	0.00	3	43.53	43.65	-3	13,699	-0.02%
2019/10/29	5	43.75	15	43.03	42.80	-10	13,673	-0.07%
2019/10/28	5	44.32	2	44.10	43.85	3	13,617	0.02%
2019/10/25	1	43.40	15	43.41	43.15	-14	13,563	-0.10%
2019/10/24	4	44.30	9	44.22	44.10	-5	13,517	-0.04%
2019/10/23	12	44.81	21	44.39	44.35	-9	13,520	-0.07%
2019/10/22	15	43.77	333	44.18	44.10	-318	13,312	-2.39%	大賣/鉅額交易
2019/10/21	0	0.00	5	42.80	42.75	-5	13,039	-0.04%
2019/10/18	16	42.34	13	42.31	42.25	3	12,991	0.02%
2019/10/17	24	41.80	6	42.26	41.95	18	12,961	0.14%
2019/10/16	137	42.32	5	43.30	42.00	132	12,920	1.02%	大買/鉅額交易
2019/10/15	81	42.61	17	42.66	42.45	64	12,807	0.50%
2019/10/14	163	41.67	212	41.55	41.15	-49	12,605	-0.39%	大買/大賣/
2019/10/09	3	40.68	10	40.50	40.50	-7	12,511	-0.06%
2019/10/08	3	41.60	4	41.46	41.25	-1	12,425	-0.01%
2019/10/07	7	41.66	6	41.98	42.00	1	12,362	0.01%
2019/10/04	1	41.00	3	41.02	41.00	-2	12,222	-0.02%
2019/10/03	7	41.94	6	41.55	41.95	1	12,128	0.01%
2019/10/02	10	41.70	5	41.92	42.40	5	12,070	0.04%
2019/10/01	1	40.60	0	0.00	41.00	1	11,963	0.01%
2019/09/27	25	41.55	32	40.68	40.60	-7	11,886	-0.06%
2019/09/26	6	43.73	6	43.55	43.50	0	11,505	0.00%
2019/09/25	29	43.37	20	43.36	43.20	9	11,442	0.08%
2019/09/24	124	43.97	45	44.39	43.45	79	11,299	0.70%	大買/
2019/09/23	119	47.21	12	47.44	46.80	107	10,695	1.00%	大買/鉅額交易
2019/09/20	81	48.03	112	47.99	48.60	-31	10,293	-0.30%	大賣/
2019/09/19	20.7	46.33	10	46.66	46.90	10.7	9,803	0.11%
2019/09/18	18	47.16	18	47.71	46.55	0	9,709	0.00%
2019/09/17	26	47.26	15	47.35	47.10	11	9,484	0.12%
2019/09/16	71	46.04	25	46.57	46.50	46	9,039	0.51%
2019/09/12	11	45.68	18	45.37	46.35	-7	8,913	-0.08%
2019/09/11	3	45.27	3	45.47	45.20	0	8,751	0.00%
2019/09/10	7	45.20	25	44.65	45.30	-18	8,666	-0.21%
2019/09/09	1	46.40	8	46.64	46.50	-7	8,491	-0.08%
2019/09/06	22	46.52	22	46.40	46.30	0	8,432	0.00%
2019/09/05	62	46.41	52	46.83	46.70	10	8,273	0.12%
2019/09/04	29	44.55	47	44.80	45.25	-18	7,862	-0.23%
2019/09/03	29	45.20	24	45.58	45.05	5	7,723	0.06%
2019/09/02	44	44.34	50	44.09	44.50	-6	7,511	-0.08%
2019/08/30	18	44.94	23	44.11	43.20	-5	7,313	-0.07%
2019/08/29	17	46.76	26	46.80	46.80	-9	6,927	-0.13%
2019/08/28	44	46.37	37	46.32	46.30	7	6,709	0.10%
2019/08/27	54	46.25	41	45.93	46.50	13	6,414	0.20%
2019/08/26	25	42.51	42	42.94	43.55	-17	5,719	-0.30%
2019/08/23	12	43.03	47	43.27	42.95	-35	5,531	-0.63%
2019/08/22	28	42.33	24	42.75	42.30	4	5,193	0.08%
2019/08/21	37	42.00	50	42.08	42.00	-13	4,975	-0.26%
2019/08/20	32	41.69	53	41.30	40.80	-21	4,749	-0.44%
2019/08/19	65	43.18	27	42.37	42.30	38	4,500	0.84%
2019/08/16	15	41.06	17	41.32	41.75	-2	4,112	-0.05%
2019/08/15	37	41.29	45	41.43	41.80	-8	3,876	-0.21%
2019/08/14	75	40.76	96	40.98	41.50	-21	3,444	-0.61%
2019/08/13	58	38.29	41	38.80	38.20	17	2,872	0.59%
2019/08/12	5	37.50	25	37.55	38.10	-20	2,255	-0.89%
2019/08/08	7	33.58	13.4	34.15	34.65	-6.4	2,010	-0.32%
2019/08/07	8	33.41	14	33.65	33.65	-6	1,853	-0.32%
2019/08/06	1	32.60	0	0.00	32.65	1	1,774	0.06%
2019/08/02	5	32.36	0	0.00	32.30	5	1,764	0.28%
2019/08/01	3	33.78	10	33.76	33.40	-7	1,744	-0.40%
2019/07/30	1	33.95	1	32.25	32.80	0	1,668	0.00%
2019/07/29	0	0.00	3	33.55	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	5	33.00	33.10	-5	1,575	-0.32%
2019/07/25	1	32.85	3	33.15	32.75	-2	1,546	-0.13%
2019/07/23	1	31.75	0	0.00	31.80	1	1,489	0.07%
2019/07/19	3	31.20	13	31.22	31.15	-10	1,504	-0.66%
2019/07/18	5	30.90	0	0.00	30.75	5	1,492	0.34%
2019/07/17	7	31.09	0	0.00	31.00	7	1,504	0.47%
2019/07/08	0	0.00	1	31.15	30.90	-1	1,820	-0.05%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	0	0.00	1	31.45	31.50	-1	2,063	-0.05%
2019/07/01	1	31.10	0	0.00	31.45	1	2,088	0.05%
2019/06/27	2	32.60	0	0.00	32.60	2	2,417	0.08%
2019/06/25	5	32.00	1	31.85	31.95	4	2,505	0.16%
2019/06/20	5	32.50	2	32.30	32.70	3	2,619	0.11%
2019/06/19	0	0.00	1	32.45	32.00	-1	2,584	-0.04%
2019/06/18	0	0.00	3	31.47	31.70	-3	2,568	-0.12%
2019/06/14	2	31.35	3	31.30	31.35	-1	2,623	-0.04%
2019/06/13	9	30.67	7	30.79	31.00	2	2,623	0.08%
2019/06/11	1	29.15	1	29.15	29.20	0	2,613	0.00%
2019/06/03	0	0.00	5	28.61	28.70	-5	2,700	-0.19%
2019/05/31	0	0.00	1	29.00	29.00	-1	2,734	-0.04%
2019/05/30	1	28.75	1	29.00	28.90	0	2,754	0.00%
2019/05/29	1	28.20	0	0.00	28.15	1	2,785	0.04%
2019/05/23	1	28.20	0	0.00	28.30	1	3,368	0.03%
2019/05/15	5	29.75	0	0.00	30.05	5	3,645	0.14%
2019/05/13	1	29.50	0	0.00	28.70	1	3,712	0.03%
2019/05/09	4	30.55	0	0.00	30.35	4	3,760	0.11%
2019/05/08	0	0.00	2	31.30	31.30	-2	3,748	-0.05%
2019/05/07	2	31.85	1	32.00	31.85	1	3,774	0.03%
2019/05/06	2	31.83	0	0.00	31.70	2	3,817	0.05%
2019/04/30	0	0.00	3	32.70	32.80	-3	3,854	-0.08%
2019/04/29	2	33.10	0	0.00	33.00	2	3,914	0.05%
2019/04/26	2	34.05	0	0.00	34.00	2	3,924	0.05%
2019/04/25	2	34.83	0	0.00	34.60	2	3,952	0.05%
2019/04/23	2	34.25	0	0.00	34.40	2	4,004	0.05%
2019/04/22	4	34.60	0	0.00	34.55	4	4,007	0.10%
2019/04/19	0	0.00	21	34.17	34.90	-21	4,037	-0.52%
2019/04/18	3	34.50	0	0.00	33.85	3	4,000	0.07%
2019/04/17	0	0.00	19	34.43	34.50	-19	3,983	-0.48%
2019/04/16	11	34.48	19	34.84	34.90	-8	4,021	-0.20%
2019/04/15	0	0.00	11	33.90	33.75	-11	3,935	-0.28%
2019/04/12	2	32.80	14	32.92	32.80	-12	3,916	-0.31%
2019/04/11	5	33.48	0	0.00	33.15	5	3,913	0.13%
2019/04/10	2	33.85	0.2	33.85	33.85	1.8	3,898	0.05%
2019/04/09	37	34.93	15	35.03	34.35	22	3,879	0.57%
2019/04/08	17	34.08	11	33.68	34.00	6	3,761	0.16%
2019/04/03	6	34.55	0	0.00	34.60	6	3,670	0.16%
2019/04/02	36	35.02	18	35.16	34.55	18	3,618	0.50%
2019/04/01	2	33.35	2	33.60	33.40	0	3,357	0.00%
2019/03/29	3	33.40	4	32.61	33.30	-1	3,274	-0.03%
2019/03/28	1	32.25	1	32.50	32.45	0	3,149	0.00%
2019/03/27	22	32.88	0	0.00	32.70	22	3,173	0.69%
2019/03/26	0	0.00	2	32.10	31.85	-2	3,124	-0.06%
2019/03/25	8	31.83	5	31.87	31.95	3	3,122	0.10%
2019/03/22	2	32.15	0	0.00	32.15	2	3,069	0.07%
2019/03/21	1	32.10	0	0.00	32.15	1	3,059	0.03%
2019/03/20	2	31.98	2	31.85	31.85	0	3,073	0.00%
2019/03/19	3	32.60	1	32.80	32.20	2	3,165	0.06%
2019/03/18	0	0.00	5	32.21	32.50	-5	3,114	-0.16%
2019/03/15	3	31.60	9	31.53	31.75	-6	3,052	-0.20%
2019/03/14	1	30.80	0	0.00	30.75	1	3,083	0.03%
2019/03/12	1	31.00	0	0.00	31.00	1	3,192	0.03%
2019/03/08	3	30.95	0	0.00	31.05	3	3,320	0.09%
2019/03/07	4	31.38	1	31.55	31.30	3	3,361	0.09%
2019/03/06	2	31.30	23	31.47	31.30	-21	3,401	-0.62%
2019/03/05	10	31.65	1	31.75	31.65	9	3,417	0.26%
2019/03/04	1	32.00	0	0.00	32.00	1	3,417	0.03%
2019/02/27	2	32.18	5	31.60	32.50	-3	3,436	-0.09%
2019/02/26	9	32.24	14	32.97	32.55	-5	3,339	-0.15%
2019/02/25	0	0.00	1	30.60	31.20	-1	2,972	-0.03%
2019/02/22	1	30.40	0	0.00	30.30	1	2,923	0.03%
2019/02/21	1	30.55	0	0.00	30.80	1	2,927	0.03%
2019/02/19	4	30.66	0	0.00	30.60	4	2,943	0.14%
2019/02/18	1	30.70	0	0.00	30.70	1	2,941	0.03%
2019/02/15	17	30.92	9	30.91	31.00	8	2,918	0.27%
2019/02/14	34	31.40	7	30.94	31.20	27	2,878	0.94%
2019/02/13	2	30.35	3	30.20	30.20	-1	2,851	-0.04%
2019/02/12	1	30.75	10	30.30	30.60	-9	2,821	-0.32%
2019/02/11	0	0.00	1	31.10	30.70	-1	2,757	-0.04%
2019/01/30	3	29.90	0	0.00	29.95	3	2,692	0.11%
2019/01/28	0	0.00	1	30.40	30.15	-1	2,676	-0.04%
2019/01/25	1	29.90	1	29.90	30.05	0	2,701	0.00%
2019/01/24	1	29.15	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	1	29.90	0	0.00	30.00	1	2,639	0.04%
2019/01/21	1	30.15	4	30.19	30.05	-3	2,591	-0.12%
2019/01/18	0	0.00	2	29.45	29.30	-2	2,512	-0.08%
2019/01/17	3	29.07	0	0.00	29.15	3	2,491	0.12%
2019/01/16	2	29.58	5	29.42	29.55	-3	2,448	-0.12%
2019/01/11	1	28.30	1	28.25	28.30	0	2,327	0.00%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/09	1	27.55	3	27.83	27.85	-2	2,264	-0.09%
2019/01/08	7	27.71	9	27.73	27.90	-2	2,242	-0.09%
2019/01/07	0	0.00	7	26.60	27.30	-7	2,172	-0.32%
2019/01/03	6	26.96	0	0.00	27.15	6	2,196	0.27%
2019/01/02	0	0.00	3	27.80	27.55	-3	2,192	-0.14%
2018/12/27	3	28.30	0	0.00	28.25	3	2,211	0.14%
2018/12/26	16	29.01	1	28.55	28.25	15	2,194	0.68%
2018/12/25	0	0.00	10	29.00	29.10	-10	2,183	-0.46%
2018/12/24	2	29.63	4	29.61	29.85	-2	2,183	-0.09%
2018/12/20	3	28.83	0	0.00	28.30	3	2,195	0.14%
2018/12/19	5	28.90	9	28.94	29.30	-4	2,155	-0.19%
2018/12/18	16	28.15	2	28.00	28.10	14	2,125	0.66%
2018/12/17	1	28.70	0	0.00	28.55	1	2,123	0.05%
2018/12/14	2	29.15	3	28.93	29.15	-1	2,147	-0.05%
2018/12/13	5	29.39	0	0.00	29.15	5	2,214	0.23%
2018/12/12	6	29.84	1	29.95	30.00	5	2,202	0.23%
2018/12/11	0	0.00	2	28.90	28.90	-2	2,113	-0.09%
2018/12/07	7	28.43	21	28.44	28.20	-14	2,176	-0.64%
2018/12/06	5	29.45	0	0.00	29.10	5	2,101	0.24%
2018/12/05	13	30.78	0	0.00	30.70	13	2,055	0.63%
2018/12/04	4	31.40	10	31.62	31.95	-6	2,034	-0.29%
2018/12/03	3	30.88	17.6	30.75	30.90	-14.6	1,987	-0.74%
2018/11/30	2	29.90	10	29.30	30.00	-8	1,923	-0.42%
2018/11/29	21	30.13	1	29.95	29.60	20	1,891	1.06%
2018/11/28	0	0.00	1	29.25	29.40	-1	1,809	-0.06%
2018/11/27	1	28.45	0	0.00	28.85	1	1,772	0.06%
2018/11/26	0	0.00	2	28.50	28.45	-2	1,750	-0.11%
2018/11/23	1	27.30	1	27.55	27.30	0	1,706	0.00%
2018/11/22	2	28.85	1	28.75	28.00	1	1,724	0.06%
2018/11/21	1	28.10	2	28.48	28.30	-1	1,742	-0.06%
2018/11/20	1	28.45	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	28.70	0	0.00	29.00	1	1,710	0.06%
2018/11/16	1	27.90	7	27.55	27.85	-6	1,652	-0.36%
2018/11/15	8	27.40	0	0.00	27.30	8	1,647	0.49%
2018/11/12	4	28.40	0	0.00	28.35	4	1,689	0.24%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/08	0	0.00	5	27.50	26.90	-5	1,630	-0.31%
2018/11/05	0	0.00	20	27.00	26.70	-20	1,794	-1.11%
2018/11/02	11	27.93	5	27.60	27.15	6	1,795	0.33%
2018/10/31	0	0.00	2	25.45	25.45	-2	1,740	-0.11%
2018/10/29	0	0.00	10	24.10	23.95	-10	1,746	-0.57%
2018/10/26	1	24.00	13.6	24.72	24.00	-12.6	1,786	-0.70%
2018/10/25	1	24.30	0	0.00	24.05	1	1,820	0.05%
2018/10/24	0	0.00	3	25.30	25.45	-3	1,826	-0.16%
2018/10/23	0	0.00	10	25.60	25.30	-10	1,835	-0.54%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/17	0	0.00	3	27.15	26.20	-3	1,908	-0.16%
2018/10/16	0	0.00	2	25.90	25.90	-2	1,909	-0.10%
2018/10/15	2	25.85	0	0.00	25.60	2	1,914	0.10%
2018/10/11	10	25.75	0	0.00	25.75	10	1,897	0.53%
2018/10/09	1	28.75	1	28.60	28.60	0	1,890	0.00%
2018/10/08	1	28.80	1	29.05	29.10	0	1,885	0.00%
2018/10/05	7	29.54	1	30.35	29.30	6	1,896	0.32%
2018/10/04	3	31.47	0	0.00	31.25	3	1,879	0.16%
2018/10/03	1	32.00	1	31.75	31.60	0	1,883	0.00%
2018/10/02	9	32.11	2	32.10	31.90	7	1,892	0.37%
2018/10/01	1	31.85	8	32.48	32.45	-7	1,906	-0.37%
2018/09/28	4	32.05	2	31.75	31.90	2	1,948	0.10%
2018/09/27	6	31.98	0	0.00	31.85	6	1,955	0.31%
2018/09/26	5	31.60	0	0.00	31.55	5	1,904	0.26%
2018/09/25	2	31.25	0	0.00	31.55	2	1,945	0.10%
2018/09/20	3	31.50	0	0.00	31.40	3	2,000	0.15%
2018/09/19	14	32.56	3	33.18	32.60	11	2,034	0.54%
2018/09/18	4	31.98	5	31.86	32.00	-1	1,990	-0.05%
2018/09/17	3	32.03	4	32.14	32.25	-1	2,018	-0.05%
2018/09/14	13	31.59	9	32.09	32.80	4	2,040	0.20%
2018/09/13	0	0.00	1	29.75	30.25	-1	1,972	-0.05%
2018/09/12	1	29.50	0	0.00	29.35	1	1,973	0.05%
2018/09/11	2	28.80	2	28.95	29.35	0	1,986	0.00%
2018/09/07	3	31.55	1	30.90	30.60	2	1,997	0.10%
2018/08/31	1	32.50	2	32.68	32.80	-1	2,317	-0.04%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/29	2	33.38	0	0.00	33.15	2	2,396	0.08%
2018/08/28	1	33.30	4	33.05	33.30	-3	2,399	-0.13%
2018/08/24	2	31.80	0	0.00	31.95	2	2,418	0.08%
2018/08/22	1	31.80	0	0.00	31.80	1	2,538	0.04%
2018/08/17	4	33.38	0	0.00	33.40	4	2,584	0.15%
2018/08/16	3	31.95	4	32.15	32.60	-1	2,627	-0.04%
2018/08/15	0	0.00	4	32.86	32.80	-4	2,621	-0.15%
2018/08/14	1	33.35	0	0.00	33.50	1	2,631	0.04%
2018/08/13	0	0.00	3	33.53	32.60	-3	2,627	-0.11%
2018/08/10	3	36.43	0	0.00	35.80	3	2,563	0.12%
2018/08/09	0	37.40	0	0.00	37.45	0	2,554	0.00%
2018/08/08	2	37.85	1	37.95	37.70	1	2,558	0.04%
2018/08/07	2	37.83	15	38.00	37.85	-13	2,579	-0.50%
2018/08/06	2	38.10	1	38.05	38.00	1	2,584	0.04%
2018/08/03	2	38.23	0	0.00	38.20	2	2,602	0.08%
2018/08/02	0	0.00	2	39.20	38.50	-2	2,624	-0.08%
2018/08/01	1	38.55	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	7	38.60	38.65	-7	2,586	-0.27%
2018/07/30	0	0.00	1	38.30	38.05	-1	2,594	-0.04%
2018/07/27	2	38.20	30	38.14	38.05	-28	2,603	-1.08%
2018/07/24	1	37.85	0	0.00	38.00	1	2,620	0.04%
2018/07/20	0	0.00	12	37.83	37.55	-12	2,606	-0.46%
2018/07/19	0	0.00	25	37.85	37.60	-25	2,629	-0.95%
2018/07/18	5	37.75	10	38.15	37.70	-5	2,699	-0.19%
2018/07/17	25	38.50	11	38.19	38.00	14	2,771	0.51%
2018/07/16	0	0.00	5	37.80	37.85	-5	2,780	-0.18%
2018/07/13	2	37.75	1	37.90	37.70	1	2,812	0.04%
2018/07/11	0	0.00	4	37.60	37.35	-4	2,875	-0.14%
2018/07/10	17	37.84	17	37.85	37.75	0	2,944	0.00%
2018/07/09	28	37.98	4	38.24	37.80	24	3,295	0.73%
2018/07/06	14	37.82	23	37.65	38.00	-9	3,328	-0.27%
2018/07/05	23	37.76	1	38.15	37.20	22	3,292	0.67%
2018/07/04	15	37.48	5	37.30	37.30	10	3,275	0.31%
2018/07/03	6	38.23	3	38.05	37.60	3	3,303	0.09%
2018/07/02	5	37.68	0	0.00	37.25	5	3,281	0.15%
2018/06/29	1	37.65	21	37.71	37.60	-20	3,293	-0.61%
2018/06/28	6	40.25	6	40.28	40.00	0	3,311	0.00%
2018/06/27	2	40.83	4	40.70	40.35	-2	3,296	-0.06%
2018/06/26	8	40.32	8	40.31	40.20	0	3,309	0.00%
2018/06/25	4	41.65	9	42.18	41.25	-5	3,337	-0.15%
2018/06/21	13	41.32	2	41.40	41.40	11	3,325	0.33%
2018/06/20	4	41.40	1	41.00	40.85	3	3,344	0.09%
2018/06/19	3	41.53	0	0.00	41.50	3	3,344	0.09%
2018/06/15	3	41.95	1	42.30	42.25	2	3,341	0.06%
2018/06/14	18	41.90	15	41.75	41.65	3	3,314	0.09%
2018/06/13	2	41.68	19	41.68	41.45	-17	3,282	-0.52%
2018/06/12	10	42.80	3	42.47	42.20	7	3,249	0.22%
2018/06/11	0	0.00	7	40.69	41.50	-7	3,079	-0.23%
2018/06/08	11	40.57	0	0.00	40.60	11	3,144	0.35%
2018/06/07	3	40.83	1	41.05	40.65	2	3,184	0.06%
2018/06/06	16	40.67	2	40.73	40.70	14	3,253	0.43%
2018/06/05	1	40.35	3	40.30	40.05	-2	3,324	-0.06%
2018/06/04	2	40.40	3	40.42	40.30	-1	3,317	-0.03%
2018/06/01	0	0.00	1	40.00	39.85	-1	3,321	-0.03%
2018/05/31	29	39.71	3	39.93	39.85	26	3,334	0.78%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/28	1	39.30	1	39.55	39.10	0	3,434	0.00%
2018/05/24	1	39.60	2	39.80	39.55	-1	3,460	-0.03%
2018/05/21	0	0.00	3	39.10	39.10	-3	3,453	-0.09%
2018/05/18	0	0.00	28	38.73	38.75	-28	3,462	-0.81%
2018/05/17	7	39.21	31	39.22	39.25	-24	3,513	-0.68%
2018/05/15	6	38.34	1	38.80	38.25	5	3,546	0.14%
2018/05/14	10	38.30	0	0.00	38.40	10	3,649	0.27%
2018/05/11	16	38.65	1	38.70	38.50	15	3,703	0.40%
2018/05/10	0	0.00	10	39.30	39.05	-10	3,711	-0.27%
2018/05/09	17	38.33	5	38.29	38.40	12	3,736	0.32%
2018/05/08	12	37.86	4	37.95	37.85	8	3,789	0.21%
2018/05/07	12	38.09	9	38.12	37.95	3	3,852	0.08%
2018/05/04	2	38.43	0	0.00	38.15	2	3,982	0.05%
2018/05/03	2	38.60	1	38.35	38.15	1	4,055	0.02%
2018/05/02	1	39.00	4	39.23	38.85	-3	4,171	-0.07%
2018/04/30	4	39.13	0	0.00	39.15	4	4,180	0.10%
2018/04/27	3	39.22	0	0.00	39.10	3	4,217	0.07%
2018/04/26	3	40.08	5	39.25	39.00	-2	4,253	-0.05%
2018/04/25	2	39.18	2	39.80	39.90	0	4,308	0.00%
2018/04/24	10	40.03	11	40.00	39.55	-1	4,371	-0.02%
2018/04/23	12	41.28	0	0.00	41.25	12	4,359	0.28%
2018/04/20	1	42.60	2	43.15	43.10	-1	4,368	-0.02%
2018/04/19	3	43.35	5	43.10	43.10	-2	4,430	-0.05%
2018/04/18	0	0.00	3	43.38	42.85	-3	4,569	-0.07%
2018/04/17	1	42.65	0	0.00	42.65	1	4,625	0.02%
2018/04/16	20	43.68	0	0.00	43.40	20	4,656	0.43%
2018/04/13	21	44.42	16	44.11	43.95	5	4,860	0.10%
2018/04/12	4	42.00	1	41.85	42.30	3	5,110	0.06%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/09	6	42.15	7	41.76	41.30	-1	5,461	-0.02%
2018/04/03	9	42.58	2	42.65	42.50	7	5,469	0.13%
2018/04/02	3	43.47	3	43.23	43.15	0	5,508	0.00%
2018/03/31	5	43.63	9	43.54	43.35	-4	5,627	-0.07%
2018/03/30	12	43.23	7	43.15	43.15	5	5,713	0.09%
2018/03/29	4	43.43	5	43.11	43.05	-1	5,768	-0.02%
2018/03/28	4	42.69	5	42.63	43.05	-1	5,779	-0.02%
2018/03/27	4	42.64	8	42.56	42.60	-4	5,873	-0.07%
2018/03/26	6	41.15	3	41.75	41.75	3	5,918	0.05%
2018/03/23	11	41.27	4	41.25	41.20	7	5,934	0.12%
2018/03/22	0	0.00	3	42.80	42.25	-3	5,938	-0.05%
2018/03/21	3	42.87	0	0.00	42.55	3	6,059	0.05%
2018/03/20	3	42.25	10	42.10	42.15	-7	6,083	-0.12%
2018/03/19	1	42.45	10	42.50	42.45	-9	6,177	-0.15%
2018/03/16	2	42.65	30	42.50	42.45	-28	6,222	-0.45%
2018/03/15	4	42.95	23	43.00	42.95	-19	6,249	-0.30%
2018/03/14	51	43.55	0	0.00	43.25	51	6,329	0.81%
2018/03/13	2	43.00	0	0.00	43.55	2	6,380	0.03%
2018/03/12	3	43.58	0	0.00	43.25	3	6,518	0.05%
2018/03/09	2	43.25	8	43.21	43.20	-6	6,528	-0.09%
2018/03/05	7	43.38	17	42.59	42.35	-10	6,667	-0.15%
2018/03/02	3	43.30	9	43.21	43.20	-6	6,704	-0.09%
2018/03/01	0	0.00	15	42.57	43.30	-15	6,668	-0.22%
2018/02/27	2	42.65	2	42.50	42.40	0	6,750	0.00%
2018/02/26	0	0.00	1	42.30	42.35	-1	6,778	-0.01%
2018/02/23	2	41.70	9	41.58	41.60	-7	6,778	-0.10%
2018/02/22	7	41.01	11	42.07	41.45	-4	6,832	-0.06%
2018/02/21	10	40.60	13	40.51	40.80	-3	6,834	-0.04%
2018/02/12	0	0.00	21	39.41	39.30	-21	6,862	-0.31%
2018/02/09	31	38.15	5	38.38	39.45	26	6,936	0.37%
2018/02/08	25	40.18	5	41.30	39.80	20	6,955	0.29%
2018/02/07	8	41.46	8	41.90	41.30	0	7,144	0.00%
2018/02/06	31	40.77	5	40.96	40.50	26	7,439	0.35%
2018/02/05	2	42.60	14	43.16	43.70	-12	7,371	-0.16%
2018/02/02	3	43.40	8	43.73	43.25	-5	7,397	-0.07%
2018/02/01	0	0.00	3	43.75	43.60	-3	7,484	-0.04%
2018/01/31	18	43.74	0	0.00	44.05	18	7,600	0.24%
2018/01/30	7	44.21	3	44.25	43.65	4	7,710	0.05%
2018/01/29	1	44.75	12	44.16	43.60	-11	7,968	-0.14%
2018/01/26	5	43.70	5	43.29	43.10	0	7,980	0.00%
2018/01/25	1	43.60	8	43.21	43.05	-7	8,232	-0.09%
2018/01/24	2	41.90	0	0.00	41.85	2	8,277	0.02%
2018/01/22	17	42.19	4	42.11	41.90	13	8,993	0.14%
2018/01/19	6	42.02	52	42.19	41.70	-46	9,081	-0.51%
2018/01/18	5	43.20	0	0.00	42.50	5	9,067	0.06%
2018/01/17	2	42.48	1	42.50	42.45	1	9,108	0.01%
2018/01/16	4	43.38	0	0.00	43.10	4	9,125	0.04%
2018/01/12	6	44.01	10	44.28	44.60	-4	9,108	-0.04%
2018/01/11	5	43.54	3	44.10	43.35	2	9,218	0.02%
2018/01/10	4	43.83	3	43.78	43.65	1	9,373	0.01%
2018/01/09	2	43.70	2	45.25	44.05	0	9,536	0.00%
2018/01/08	68	44.55	23	45.02	44.90	45	9,404	0.48%
2018/01/05	5	43.04	22	42.86	42.80	-17	8,875	-0.19%
2018/01/04	0	0.00	26.4	41.42	41.40	-26.4	8,731	-0.30%
2018/01/03	7	42.03	32	41.91	41.75	-25	8,915	-0.28%
2018/01/02	1	41.10	0	0.00	41.10	1	9,051	0.01%