金居 (8358)-元富-文心券商分點個股進出

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
62.0
漲跌
▲0.3
漲幅
+0.49%
成交量
1,181張
產業
上櫃電子零組件類股
953人加入追蹤

立即追蹤
本地時間:13:30

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

金居 (8358)籌碼相關－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/09/27	0.1	62.39	0	0.00	62.00	0.1	4,198	0.00%
2024/09/26	2	62.30	0	0.00	61.70	2	4,241	0.05%
2024/09/25	0	0.00	2	62.50	62.20	-2	4,294	-0.05%
2024/09/20	0	61.60	0	0.00	61.30	0	4,520	0.00%
2024/09/13	0	0.00	1	61.20	61.30	-1	4,913	-0.02%
2024/09/12	1	60.80	0	0.00	60.60	1	5,005	0.02%
2024/09/11	0	0.00	1	60.20	59.70	-1	5,106	-0.02%
2024/09/05	1	61.78	1	60.70	60.70	0	5,376	0.00%
2024/09/04	0	61.20	1	60.60	60.30	-1	5,465	-0.02%
2024/08/30	1	65.10	3	64.93	64.80	-2	5,487	-0.04%
2024/08/29	1.1	63.91	0	0.00	63.80	1.1	5,509	0.02%
2024/08/27	0	0.00	1	64.00	63.90	-1	5,572	-0.02%
2024/08/23	1	62.30	0	0.00	64.00	1	5,655	0.02%
2024/08/22	0	0.00	0.1	63.50	63.10	-0.1	5,716	0.00%
2024/08/21	0	63.55	0	0.00	62.70	0	5,810	0.00%
2024/08/20	0	0.00	2.6	63.67	63.60	-2.6	5,872	-0.04%
2024/08/16	0	62.50	4	62.57	62.30	-4	6,135	-0.07%
2024/08/15	0.4	62.00	1	61.60	61.90	-0.6	6,613	-0.01%
2024/08/14	5	62.02	1.2	62.55	62.00	3.8	6,933	0.06%
2024/08/13	1	61.70	0	0.00	61.80	1	7,050	0.01%
2024/08/12	33.2	61.05	0	62.40	61.30	33.2	7,611	0.44%
2024/08/09	1	61.51	0	0.00	62.00	1	7,918	0.01%
2024/08/07	0	0.00	1.2	59.21	60.70	-1.2	7,972	-0.01%
2024/08/06	1.2	55.43	0	0.00	58.10	1.2	7,962	0.02%
2024/08/05	7.1	58.36	0	0.00	58.30	7.1	7,876	0.09%
2024/08/02	0	65.50	5	65.60	64.70	-5	7,805	-0.06%
2024/08/01	16.1	67.11	1.4	66.72	67.20	14.7	7,798	0.19%
2024/07/31	5	64.70	0	0.00	64.70	5	7,785	0.06%
2024/07/30	1.1	63.25	0	0.00	64.50	1.1	7,880	0.01%
2024/07/29	1.1	65.05	13	63.35	63.20	-11.9	7,877	-0.15%
2024/07/26	0.3	64.85	2	65.00	64.80	-1.7	7,876	-0.02%
2024/07/23	0.1	66.50	0	0.00	66.50	0.1	7,897	0.00%
2024/07/22	1.2	66.38	0	0.00	66.20	1.2	7,942	0.01%
2024/07/19	68.2	70.15	16	69.65	69.00	52.2	7,872	0.66%
2024/07/18	2.2	70.47	23.5	70.66	71.00	-21.3	7,854	-0.27%
2024/07/17	4.6	72.96	1	72.70	72.70	3.6	7,787	0.05%
2024/07/16	4.2	72.53	2	72.10	72.70	2.2	7,765	0.03%
2024/07/15	7.6	73.80	32.1	73.40	73.00	-24.5	7,716	-0.32%
2024/07/12	5	74.64	7	75.70	75.20	-2	7,599	-0.03%
2024/07/11	129.6	76.43	125	76.15	75.20	4.6	7,447	0.06%	大買/大賣/
2024/07/10	5.1	70.97	35	71.02	71.60	-29.9	6,915	-0.43%
2024/07/09	34	68.74	2	67.80	67.80	32	6,895	0.46%
2024/07/08	21	69.93	24	70.70	70.30	-3	7,096	-0.04%
2024/07/05	6	71.70	14	71.55	71.60	-8	7,195	-0.11%
2024/07/04	3	70.20	5	70.60	70.50	-2	7,211	-0.03%
2024/07/03	3	70.50	0	0.00	70.60	3	7,641	0.04%
2024/07/02	6	70.38	12.3	70.47	70.00	-6.3	7,836	-0.08%
2024/07/01	6	70.53	5	71.00	70.30	1	7,963	0.01%
2024/06/28	1	70.60	0	0.00	70.20	1	8,357	0.01%
2024/06/27	2	70.90	0	0.00	70.50	2	8,539	0.02%
2024/06/26	2	70.50	18	70.74	70.80	-16	8,484	-0.19%
2024/06/25	1.3	68.22	2	69.85	70.00	-0.7	8,374	-0.01%
2024/06/24	17.6	69.27	157	69.39	69.20	-139.4	8,318	-1.68%	大賣/鉅額交易
2024/06/21	159	71.16	32	69.50	70.00	127	8,207	1.55%	大買/鉅額交易
2024/06/20	1	68.40	5	68.46	68.30	-4	8,069	-0.05%
2024/06/19	16.1	66.77	1	66.30	66.60	15.1	8,007	0.19%
2024/06/18	25.2	68.34	6	70.12	67.80	19.2	7,930	0.24%
2024/06/17	7.5	69.73	0	0.00	69.40	7.5	7,901	0.09%
2024/06/14	5	69.70	10	69.85	69.70	-5	7,865	-0.06%
2024/06/13	6	70.48	1	71.20	70.50	5	7,812	0.06%
2024/06/12	8	71.20	12	71.44	70.80	-4	7,745	-0.05%
2024/06/11	5	70.22	1	70.30	70.20	4	7,608	0.05%
2024/06/07	0	0.00	7	70.06	68.50	-7	7,512	-0.09%
2024/06/06	2	68.30	0	0.00	68.30	2	7,460	0.03%
2024/06/05	1	68.00	14	68.34	68.10	-13	7,427	-0.18%
2024/06/04	10	69.20	10.1	69.70	69.20	-0.1	7,444	0.00%
2024/06/03	2	67.60	0	0.00	69.30	2	7,366	0.03%
2024/05/31	0.1	67.61	1	67.20	67.50	-0.9	7,324	-0.01%
2024/05/30	16.1	68.09	4	67.75	67.40	12.1	7,298	0.17%
2024/05/28	19	70.07	1	70.70	70.60	18	7,183	0.25%
2024/05/27	17	71.04	15	70.40	70.40	2	7,097	0.03%
2024/05/24	44	70.15	2.1	69.90	70.20	41.9	6,999	0.60%
2024/05/23	34.1	69.31	0	69.00	69.00	34.1	6,910	0.49%
2024/05/22	42	70.99	7	70.90	70.70	35	6,758	0.52%
2024/05/21	17	72.59	14.1	72.93	71.60	2.9	6,625	0.04%
2024/05/20	4	70.70	22	72.16	71.50	-18	6,136	-0.29%
2024/05/17	13	68.72	2	68.51	69.20	11	5,822	0.19%
2024/05/16	19	71.14	24	70.61	70.20	-5	5,751	-0.09%
2024/05/15	4.2	68.70	41.1	69.00	69.00	-36.8	5,358	-0.69%
2024/05/14	0	0.00	3	64.93	64.80	-3	5,009	-0.06%
2024/05/13	4	63.73	1	64.90	63.90	3	4,976	0.06%
2024/05/10	0	0.00	2	64.60	65.30	-2	4,921	-0.04%
2024/05/08	0	0.00	1	63.90	63.40	-1	4,859	-0.02%
2024/05/07	2	63.35	2	63.70	64.20	0	4,855	0.00%
2024/05/06	6	64.40	3	64.87	64.00	3	4,826	0.06%
2024/05/03	5	65.64	1	65.30	65.40	4	4,789	0.08%
2024/05/02	0	0.00	1	65.80	65.80	-1	4,674	-0.02%
2024/04/30	0	0.00	2	65.85	65.30	-2	4,648	-0.04%
2024/04/26	1	64.60	7	65.07	64.60	-6	4,595	-0.13%
2024/04/24	0	0.00	1	61.00	63.00	-1	4,488	-0.02%
2024/04/23	2	59.75	1	59.80	60.00	1	4,476	0.02%
2024/04/22	3	61.90	0	0.00	59.90	3	4,457	0.07%
2024/04/19	4	63.15	1	64.00	62.30	3	4,411	0.07%
2024/04/18	2	63.90	6	64.00	64.10	-4	4,358	-0.09%
2024/04/17	11	64.21	3	64.93	64.40	8	4,311	0.19%
2024/04/16	1	63.50	18	63.11	62.50	-17	4,254	-0.40%
2024/04/15	23	66.70	4	68.50	65.30	19	4,169	0.46%
2024/04/12	7	68.56	7	69.49	67.20	0	3,954	0.00%
2024/04/11	2	67.65	3	67.90	67.20	-1	3,653	-0.03%
2024/04/10	3	66.40	6	66.80	66.00	-3	3,458	-0.09%
2024/04/09	34	68.29	56.2	68.93	66.80	-22.2	3,309	-0.67%
2024/04/08	12	65.64	2.2	65.72	65.50	9.8	2,837	0.35%
2024/04/03	6	64.00	2	64.10	64.20	4	2,583	0.15%
2024/04/02	8	64.90	9.2	64.62	64.20	-1.2	2,408	-0.05%
2024/04/01	0	0.00	40.3	61.96	62.70	-40.3	1,963	-2.05%
2024/03/29	1	59.70	2	59.30	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	2	58.60	58.30	-2	1,710	-0.12%
2024/03/27	0	57.63	0	0.00	57.50	0	1,697	0.00%
2024/03/26	2.3	57.96	0	0.00	57.50	2.3	1,692	0.14%
2024/03/25	1.3	58.77	0	0.00	58.60	1.3	1,715	0.08%
2024/03/22	0	59.60	0.8	59.50	59.40	-0.8	1,714	-0.05%
2024/03/21	0	59.30	3	59.00	59.30	-3	1,729	-0.17%
2024/03/20	0	58.50	0	0.00	59.30	0	1,740	0.00%
2024/03/18	0	57.90	0	0.00	58.10	0	1,690	0.00%
2024/03/15	0	57.70	1	57.60	57.20	-1	1,700	-0.06%
2024/03/14	0	57.80	0	0.00	57.20	0	1,715	0.00%
2024/03/13	0	57.60	0	0.00	57.00	0	1,722	0.00%
2024/03/11	0	0.00	3	57.27	57.50	-3	1,795	-0.17%
2024/03/08	12.2	57.19	0	0.00	56.60	12.2	1,805	0.68%
2024/03/07	4.3	58.66	0	0.00	58.30	4.3	1,794	0.24%
2024/03/06	0	0.00	3	59.50	59.20	-3	1,827	-0.16%
2024/03/04	0	0.00	3	59.50	59.30	-3	1,929	-0.16%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	0	59.70	0	0.00	59.20	0	1,970	0.00%
2024/02/27	8	59.18	1	61.10	59.50	7	2,005	0.35%
2024/02/26	12	60.18	0	0.00	60.10	12	2,185	0.55%
2024/02/23	6	59.90	0	0.00	59.90	6	2,196	0.27%
2024/02/22	2.2	60.89	0	0.00	60.70	2.2	2,216	0.10%
2024/02/21	0	61.80	0	0.00	61.50	0	2,242	0.00%
2024/02/20	20.1	61.70	0	0.00	61.60	20.1	2,275	0.88%
2024/02/19	1	62.80	1	63.80	62.50	0	2,263	0.00%
2024/02/16	0	0.00	32	63.69	63.50	-32	2,226	-1.44%
2024/02/15	1	59.10	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	59.50	16	59.63	59.70	-15	2,092	-0.72%
2024/02/02	0	59.20	9	59.33	59.20	-9	2,110	-0.43%
2024/01/31	6.4	59.20	0	0.00	58.80	6.4	2,151	0.30%
2024/01/29	0	0.00	1.2	59.68	59.80	-1.2	2,233	-0.05%
2024/01/25	1	60.00	0	0.00	59.90	1	2,295	0.04%
2024/01/24	2.3	60.67	0	0.00	60.50	2.3	2,316	0.10%
2024/01/19	0	58.90	5	59.50	59.80	-5	2,550	-0.20%
2024/01/18	0.1	58.30	0	0.00	58.30	0.1	2,721	0.00%
2024/01/17	1	58.30	2	58.90	58.10	-1	2,785	-0.04%
2024/01/16	0	0.00	6	59.10	59.10	-6	2,788	-0.22%
2024/01/11	3.1	58.08	2	58.45	58.70	1.1	2,978	0.04%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/08	1.3	58.78	0	0.00	58.40	1.3	3,212	0.04%
2024/01/05	0	59.10	0	0.00	58.90	0	3,296	0.00%
2024/01/04	2.1	59.02	0	0.00	58.80	2.1	3,465	0.06%
2024/01/03	1.2	59.18	0	0.00	59.30	1.2	3,758	0.03%
2024/01/02	0.1	60.20	0	0.00	60.00	0.1	3,834	0.00%
2023/12/29	2	60.45	0	0.00	60.60	2	3,957	0.05%
2023/12/27	0	0.00	2	60.85	60.50	-2	4,594	-0.04%
2023/12/25	1.2	60.20	0	0.00	60.10	1.2	4,875	0.02%
2023/12/21	2	60.40	3	60.93	60.40	-1	4,954	-0.02%
2023/12/20	0.2	60.90	1	59.80	60.70	-0.8	4,988	-0.02%
2023/12/19	3	60.00	0	0.00	59.80	3	4,993	0.06%
2023/12/18	8	60.56	1.3	60.42	60.40	6.8	5,035	0.13%
2023/12/15	1	61.60	3	62.07	61.30	-2	5,077	-0.04%
2023/12/14	11	61.69	0	0.00	61.50	11	5,173	0.21%
2023/12/08	0	62.10	0	0.00	61.80	0	5,619	0.00%
2023/12/07	2	61.60	1	62.70	61.60	1	5,764	0.02%
2023/12/06	23	62.28	1	62.20	62.50	22	5,971	0.37%
2023/12/05	6.1	61.10	0	0.00	61.00	6.1	6,066	0.10%
2023/12/04	2	62.00	2	62.40	61.80	0	6,247	0.00%
2023/12/01	0	0.00	2	62.25	62.60	-2	6,619	-0.03%
2023/11/30	9.5	61.99	8.1	62.41	62.20	1.5	7,389	0.02%
2023/11/29	4	61.58	7	61.87	61.50	-3	7,551	-0.04%
2023/11/28	0	0.00	3	60.80	61.40	-3	7,723	-0.04%
2023/11/27	4	60.23	0	0.00	60.00	4	8,329	0.05%
2023/11/24	3.1	60.61	0	0.00	60.80	3.1	8,809	0.03%
2023/11/23	8	62.16	9	61.93	61.50	-1	8,993	-0.01%
2023/11/22	4	60.20	0	0.00	60.80	4	8,851	0.05%
2023/11/21	1	61.00	7	61.40	60.40	-6	8,887	-0.07%
2023/11/20	0	0.00	3	59.87	60.80	-3	8,988	-0.03%
2023/11/17	4	58.95	2	59.55	59.10	2	9,095	0.02%
2023/11/16	2	59.15	1	59.90	59.50	1	9,282	0.01%
2023/11/15	3	59.60	1	60.50	59.30	2	9,508	0.02%
2023/11/14	1	59.50	1	59.90	59.90	0	9,725	0.00%
2023/11/13	7.3	59.41	0	0.00	59.20	7.3	10,039	0.07%
2023/11/10	1	60.50	1	60.80	60.50	0	10,560	0.00%
2023/11/09	1	60.10	0	0.00	60.60	1	10,718	0.01%
2023/11/08	3.2	61.28	0	0.00	60.80	3.2	10,744	0.03%
2023/11/07	2.1	61.16	0	0.00	61.10	2.1	10,764	0.02%
2023/11/06	0	61.60	7	61.54	62.10	-7	10,844	-0.06%
2023/11/03	1	60.60	1	60.90	60.50	0	10,857	0.00%
2023/11/02	1.1	60.13	5	60.46	60.40	-3.9	10,931	-0.04%
2023/11/01	1	58.60	2	59.30	59.00	-1	10,977	-0.01%
2023/10/31	5	59.00	1	59.50	58.40	4	11,027	0.04%
2023/10/30	0	60.90	6	60.80	60.90	-6	11,180	-0.05%
2023/10/27	2	60.65	1	61.80	60.20	1	11,313	0.01%
2023/10/26	8	62.01	5	61.10	61.10	3	11,743	0.03%
2023/10/25	1	64.70	0	0.00	65.00	1	12,206	0.01%
2023/10/24	5.2	62.85	5	63.50	64.20	0.2	12,992	0.00%
2023/10/23	0	0.00	2	64.10	63.00	-2	13,942	-0.01%
2023/10/20	3	62.96	0	0.00	63.00	3	14,815	0.02%
2023/10/19	0	63.60	0	0.00	63.90	0	14,773	0.00%
2023/10/18	9	65.21	0	0.00	64.00	9	14,777	0.06%
2023/10/17	1	67.60	2	67.35	67.20	-1	14,792	-0.01%
2023/10/16	3	67.33	2	67.50	67.10	1	14,788	0.01%
2023/10/13	6	68.25	15	68.67	68.10	-9	14,860	-0.06%
2023/10/12	6	68.68	22	68.85	68.70	-16	14,865	-0.11%
2023/10/11	24	68.67	12	70.40	67.20	12	14,932	0.08%
2023/10/06	6	67.75	22	67.72	67.50	-16	14,829	-0.11%
2023/10/05	9	68.82	13	68.62	68.10	-4	14,942	-0.03%
2023/10/04	8	68.01	7	68.34	68.40	1	14,858	0.01%
2023/10/03	32	67.87	39.2	68.74	68.40	-7.2	14,680	-0.05%
2023/10/02	8	65.09	10	66.37	66.90	-2	14,427	-0.01%
2023/09/28	1	62.30	3	62.10	61.80	-2	14,264	-0.01%
2023/09/27	1	61.90	0	0.00	62.00	1	14,340	0.01%
2023/09/26	1	62.00	0	0.00	61.60	1	14,382	0.01%
2023/09/25	2	63.10	4	63.35	63.10	-2	14,459	-0.01%
2023/09/22	4	62.15	4	62.90	63.20	0	14,466	0.00%
2023/09/21	0	0.00	18	62.26	62.50	-18	14,478	-0.12%
2023/09/20	11	62.55	1	62.90	61.70	10	14,478	0.07%
2023/09/19	12	63.23	7	62.91	62.40	5	14,567	0.03%
2023/09/18	17	64.39	200	64.13	64.00	-183	14,654	-1.25%	大賣/鉅額交易
2023/09/15	11	66.82	10.1	66.75	66.60	1	15,118	0.01%
2023/09/14	202	66.72	21	66.47	66.80	181	15,209	1.19%	大買/鉅額交易
2023/09/13	4.1	65.28	1	65.80	65.00	3.1	15,083	0.02%
2023/09/12	6	64.92	2	65.55	65.20	4	15,044	0.03%
2023/09/11	19	65.87	2	67.00	65.00	17	14,948	0.11%
2023/09/08	4	68.48	3	68.13	68.40	1	14,761	0.01%
2023/09/07	20	68.73	19	68.34	69.00	1	14,747	0.01%
2023/09/06	12	70.20	5	71.02	69.80	7	14,736	0.05%
2023/09/05	52	70.53	60	70.67	70.60	-8	14,622	-0.05%
2023/09/04	4	68.70	22	68.14	68.10	-18	13,907	-0.13%
2023/09/01	38	67.36	13	67.12	66.30	25	13,906	0.18%
2023/08/31	38	69.22	252	69.85	68.80	-214	14,025	-1.53%	大賣/鉅額交易
2023/08/30	31	68.70	25	68.58	68.30	6	13,475	0.04%
2023/08/29	8	65.18	195	65.18	66.40	-187	13,009	-1.44%	大賣/鉅額交易
2023/08/28	4	63.08	24	62.94	63.40	-20	12,798	-0.16%
2023/08/25	12	64.18	32	64.31	64.30	-20	12,830	-0.16%
2023/08/24	30	64.89	10	64.50	64.50	20	12,777	0.16%
2023/08/23	5	65.58	3	65.53	64.60	2	12,668	0.02%
2023/08/22	68	65.28	21.1	64.86	64.50	46.9	12,588	0.37%
2023/08/21	16	64.45	18	65.57	65.80	-2	12,422	-0.02%
2023/08/18	29	64.51	29	64.45	64.20	0	12,213	0.00%
2023/08/17	38	65.12	45.6	65.23	65.60	-7.6	12,012	-0.06%
2023/08/16	75	64.03	12	64.00	64.50	63	11,781	0.53%
2023/08/15	285	61.10	10.3	61.06	61.90	274.7	11,231	2.45%	大買/鉅額交易
2023/08/14	1.1	56.89	5	56.68	56.30	-3.9	11,076	-0.04%
2023/08/11	5.1	58.29	1	57.70	57.50	4.1	11,048	0.04%
2023/08/10	12.1	58.74	4	59.62	58.10	8.1	11,025	0.07%
2023/08/09	1.5	60.80	0	0.00	60.90	1.5	10,926	0.01%
2023/08/08	1	62.30	24	62.40	61.90	-23	10,878	-0.21%
2023/08/07	6	63.90	1	64.00	64.00	5	10,834	0.05%
2023/08/04	0	61.60	0	61.70	62.30	0	10,768	0.00%
2023/08/02	35	64.57	4	63.73	62.70	31	10,710	0.29%
2023/08/01	4	63.75	5	63.80	63.60	-1	10,508	-0.01%
2023/07/31	29	68.41	29	68.50	64.50	0	10,379	0.00%
2023/07/28	37	69.22	51.5	69.27	69.60	-14.5	9,839	-0.15%
2023/07/27	67	68.73	70	69.54	67.50	-3	9,214	-0.03%
2023/07/26	104	68.69	105	67.87	65.80	-1	8,371	-0.01%	大買/大賣/
2023/07/25	24	65.79	77.7	64.86	66.80	-53.7	7,406	-0.72%
2023/07/24	0	59.90	0	0.00	60.80	0	6,496	0.00%
2023/07/21	2.2	61.05	2	61.30	60.80	0.2	6,468	0.00%
2023/07/20	8	61.66	13	62.20	61.60	-5	6,462	-0.08%
2023/07/19	2	59.95	4	60.90	59.70	-2	6,335	-0.03%
2023/07/18	4	61.75	1	60.80	60.80	3	6,304	0.05%
2023/07/17	26	62.15	21	62.58	62.00	5	6,244	0.08%
2023/07/14	8	62.63	26	62.23	62.00	-18	6,194	-0.29%
2023/07/13	8	61.73	4	61.75	61.00	4	5,970	0.07%
2023/07/12	24	59.88	7	60.50	60.20	17	5,784	0.29%
2023/07/11	351	56.83	2	57.15	57.70	349	5,611	6.22%	大買/鉅額交易
2023/07/10	4.6	56.30	27	56.10	56.00	-22.4	5,591	-0.40%
2023/07/07	17.1	58.19	388.3	58.02	57.60	-371.2	5,553	-6.69%	大賣/鉅額交易
2023/07/06	7	62.83	11	62.43	62.40	-4	5,441	-0.07%
2023/07/05	1	62.70	5	63.06	63.00	-4	5,368	-0.07%
2023/07/04	3	62.13	0	0.00	62.40	3	5,278	0.06%
2023/07/03	0	0.00	1	61.40	62.30	-1	5,211	-0.02%
2023/06/30	0	0.00	4	60.80	61.30	-4	5,107	-0.08%
2023/06/29	5.1	60.09	2	60.55	60.10	3.1	5,085	0.06%
2023/06/28	10	60.66	4	60.90	60.00	6	5,085	0.12%
2023/06/27	27	61.60	2	61.90	60.60	25	5,088	0.49%
2023/06/26	56	64.71	0	0.00	63.90	56	4,952	1.13%
2023/06/21	69	65.23	42	64.73	65.00	27	4,791	0.56%
2023/06/20	11	61.61	9	61.51	61.20	2	4,288	0.05%
2023/06/19	1	59.60	1	60.20	59.80	0	4,168	0.00%
2023/06/16	11.1	60.22	0	0.00	60.10	11.1	4,175	0.26%
2023/06/15	57	61.10	5	61.34	61.10	52	4,216	1.23%
2023/06/14	1	60.80	1	61.00	60.80	0	4,207	0.00%
2023/06/13	10	61.82	5	62.50	61.30	5	4,248	0.12%
2023/06/12	15	61.18	98	61.88	61.80	-83	4,180	-1.99%
2023/06/09	90	63.27	49.4	62.33	63.30	40.7	4,033	1.01%
2023/06/08	7	60.36	1	60.60	60.80	6	3,779	0.16%
2023/06/07	5	60.62	8	60.98	61.60	-3	3,720	-0.08%
2023/06/06	17.1	60.81	6	60.97	60.00	11.1	3,521	0.31%
2023/06/05	2	59.50	2	58.85	58.90	0	3,214	0.00%
2023/06/02	12	57.96	5	57.86	57.80	7	3,151	0.22%
2023/06/01	2	56.95	7	57.14	57.20	-5	3,163	-0.16%
2023/05/31	5	58.20	2	57.80	57.50	3	3,194	0.09%
2023/05/30	0	57.10	0	0.00	56.70	0	3,152	0.00%
2023/05/29	0	0.00	1	57.30	56.80	-1	3,218	-0.03%
2023/05/26	1	56.90	1	57.90	56.50	0	3,274	0.00%
2023/05/25	0	0.00	1	57.60	57.30	-1	3,341	-0.03%
2023/05/24	2	55.90	2.1	55.93	56.80	-0.1	3,360	0.00%
2023/05/23	11.2	56.67	1	57.00	56.80	10.2	3,466	0.29%
2023/05/22	16	57.11	102	57.00	57.00	-86	3,606	-2.38%	大賣/
2023/05/19	5.1	55.06	0	0.00	55.10	5.1	3,623	0.14%
2023/05/18	8	55.03	2	55.20	55.20	6	3,750	0.16%
2023/05/17	35	53.70	2	53.85	53.70	33	3,810	0.87%
2023/05/16	3	53.40	0	0.00	53.20	3	3,850	0.08%
2023/05/15	2	53.25	7	53.51	53.80	-5	3,890	-0.13%
2023/05/12	1.1	53.85	1	54.40	54.10	0.1	4,039	0.00%
2023/05/11	5	53.44	2	53.00	53.50	3	4,113	0.07%
2023/05/10	0	54.70	0	0.00	54.70	0	4,193	0.00%
2023/05/09	1	54.80	1	54.60	54.80	0	4,288	0.00%
2023/05/08	6	55.62	3	55.53	55.60	3	4,446	0.07%
2023/05/05	0	0.00	3	55.03	55.50	-3	4,475	-0.07%
2023/05/04	1	53.69	0	0.00	53.80	1	4,604	0.02%
2023/05/03	2.1	54.01	0	0.00	54.00	2.1	4,957	0.04%
2023/05/02	0	55.10	0	0.00	55.20	0	5,159	0.00%
2023/04/28	0	0.00	1	55.10	54.80	-1	5,471	-0.02%
2023/04/27	1	53.40	0	0.00	53.50	1	5,628	0.02%
2023/04/26	2	52.90	0	0.00	53.40	2	5,806	0.03%
2023/04/21	1	55.80	0	0.00	55.20	1	6,131	0.02%
2023/04/20	6.1	56.66	0	0.00	56.60	6.1	6,356	0.10%
2023/04/19	8	58.94	0	0.00	58.80	8	6,644	0.12%
2023/04/18	0	60.80	0	0.00	60.00	0	6,886	0.00%
2023/04/17	0	0.00	2	61.20	60.90	-2	7,183	-0.03%
2023/04/13	4	60.50	0	0.00	60.40	4	7,369	0.05%
2023/04/12	0	60.80	2	60.70	60.90	-2	7,350	-0.03%
2023/04/11	2	60.85	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	2	61.40	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.40	60.70	-1	7,279	-0.01%
2023/04/06	0.1	60.30	0	0.00	60.00	0.1	7,270	0.00%
2023/03/31	0	0.00	1	60.10	60.10	-1	7,273	-0.01%
2023/03/30	0	0.00	2	59.90	59.80	-2	7,275	-0.03%
2023/03/29	22	59.75	4	59.43	59.70	18	7,286	0.25%
2023/03/28	6	59.23	0	0.00	58.90	6	7,294	0.08%
2023/03/27	69	60.74	1	61.10	60.80	68	7,256	0.94%
2023/03/24	11	61.10	1	60.60	61.10	10	7,282	0.14%
2023/03/23	9.2	60.10	0	0.00	59.90	9.2	7,258	0.13%
2023/03/22	1	61.10	3	61.50	62.00	-2	7,190	-0.03%
2023/03/21	1	60.20	1	59.70	60.10	0	7,257	0.00%
2023/03/20	4.2	58.50	2	58.75	58.60	2.2	7,338	0.03%
2023/03/17	3	59.47	0	0.00	59.20	3	7,294	0.04%
2023/03/16	2	59.39	3	57.90	58.50	-1	7,311	-0.01%
2023/03/15	3	60.67	1	61.40	60.00	2	7,329	0.03%
2023/03/14	1.4	60.71	0	0.00	60.60	1.4	7,398	0.02%
2023/03/10	5	62.16	2	62.90	62.10	3	7,674	0.04%
2023/03/09	2	64.30	3.7	64.36	63.90	-1.7	8,054	-0.02%
2023/03/08	1	64.00	0	0.00	63.90	1	8,235	0.01%
2023/03/07	6	63.92	1	64.00	63.90	5	8,237	0.06%
2023/03/06	1	64.10	21	64.28	64.20	-20	8,246	-0.24%
2023/03/03	0	63.85	8	63.68	63.50	-8	8,274	-0.10%
2023/03/02	0	0.00	1	63.30	63.20	-1	8,317	-0.01%
2023/03/01	186.1	62.45	12	62.89	62.90	174.1	8,563	2.03%	大買/鉅額交易
2023/02/24	5	62.92	183	62.79	62.80	-178	8,563	-2.08%	大賣/鉅額交易
2023/02/23	23.3	63.04	1	63.40	62.80	22.3	8,536	0.26%
2023/02/22	16.1	63.62	4	64.03	63.80	12.1	8,545	0.14%
2023/02/21	8	64.46	6	64.40	64.80	2	8,565	0.02%
2023/02/20	6.1	64.25	1	64.71	64.60	5	8,532	0.06%
2023/02/17	2	66.75	0	0.00	66.00	2	8,545	0.02%
2023/02/16	3	67.23	7.3	66.75	67.50	-4.3	8,760	-0.05%
2023/02/15	10	64.63	9	64.79	64.70	1	8,733	0.01%
2023/02/14	0.1	64.40	0	0.00	64.50	0.1	8,745	0.00%
2023/02/13	3	64.20	3	64.53	63.80	0	8,822	0.00%
2023/02/10	7.1	65.25	5	64.92	64.20	2.1	9,008	0.02%
2023/02/09	8	67.43	4	67.33	67.20	4	9,288	0.04%
2023/02/08	13	68.13	7	68.69	67.90	6	9,373	0.06%
2023/02/07	6	67.58	5	67.56	68.00	1	9,417	0.01%
2023/02/06	9	66.53	11	66.57	67.00	-2	9,664	-0.02%
2023/02/03	4	66.73	9	67.05	66.20	-5	10,133	-0.05%
2023/02/02	7.1	67.05	10	67.43	67.00	-2.9	10,287	-0.03%
2023/02/01	9	67.60	16	67.52	67.40	-7	10,251	-0.07%
2023/01/31	16	65.19	3	65.73	65.70	13	9,979	0.13%
2023/01/30	5	62.92	24.4	64.06	65.00	-19.4	9,923	-0.20%
2023/01/17	2	60.30	5	60.18	59.90	-3	9,663	-0.03%
2023/01/16	2	59.15	6	59.43	58.90	-4	9,501	-0.04%
2023/01/13	1	58.90	2	59.65	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	8	59.03	58.60	-8	9,133	-0.09%
2023/01/11	2	58.40	0	0.00	58.40	2	9,020	0.02%
2023/01/10	32	58.99	18	59.17	58.40	14	8,905	0.16%
2023/01/09	16	58.49	26	58.71	58.70	-10	8,654	-0.12%
2023/01/06	6	56.53	20.3	56.55	57.30	-14.3	8,280	-0.17%
2023/01/05	15	56.17	10	56.90	55.40	5	8,005	0.06%
2023/01/04	2	54.85	35	55.43	57.00	-33	7,697	-0.43%
2023/01/03	0	0.00	1	50.20	51.90	-1	7,479	-0.01%
2022/12/30	1	50.30	0	0.00	50.00	1	7,458	0.01%
2022/12/23	2	51.30	2	50.40	51.30	0	7,458	0.00%
2022/12/21	0.2	50.60	0	0.00	50.70	0.2	7,446	0.00%
2022/12/16	2	53.90	6	53.97	54.40	-4	7,359	-0.05%
2022/12/15	31	55.00	1	55.10	55.30	30	7,315	0.41%
2022/12/14	0	0.00	2	55.00	55.10	-2	7,306	-0.03%
2022/12/13	9	55.93	302	53.78	53.80	-293	7,264	-4.03%	大賣/鉅額交易
2022/12/12	2	55.50	1	54.30	55.50	1	7,108	0.01%
2022/12/08	1	53.80	1	54.40	54.40	0	6,943	0.00%
2022/12/07	5	53.80	4	54.35	53.30	1	6,879	0.01%
2022/12/06	5	55.06	3	54.77	54.70	2	6,762	0.03%
2022/12/05	7	56.54	2	57.20	56.30	5	6,642	0.08%
2022/12/02	4	59.40	2	58.70	58.40	2	6,480	0.03%
2022/12/01	28	58.42	14	56.59	59.00	14	6,298	0.22%
2022/11/30	156.1	54.09	14	53.14	54.50	142.1	5,868	2.42%	大買/鉅額交易
2022/11/29	0	0.00	2	51.45	51.60	-2	5,662	-0.04%
2022/11/25	151	51.58	2	52.30	51.10	149	5,600	2.66%	大買/鉅額交易
2022/11/24	1	52.90	1	53.20	52.90	0	5,523	0.00%
2022/11/23	18	52.77	18.2	52.72	52.90	-0.2	5,432	0.00%
2022/11/22	6	51.25	11	51.12	50.90	-5	5,156	-0.10%
2022/11/21	1	50.30	0	0.00	50.80	1	5,109	0.02%
2022/11/18	7	52.31	5	52.38	51.60	2	5,061	0.04%
2022/11/17	0	0.00	1	52.10	51.80	-1	4,910	-0.02%
2022/11/16	2.3	52.10	2	52.00	52.00	0.3	4,802	0.01%
2022/11/15	9	52.39	16	52.40	52.30	-7	4,707	-0.15%
2022/11/14	25	50.78	24	51.42	51.60	1	4,510	0.02%
2022/11/11	1	48.50	3	49.25	48.55	-2	4,177	-0.05%
2022/11/10	3	48.75	5	49.00	48.50	-2	4,045	-0.05%
2022/11/09	4	49.51	3	49.17	49.60	1	3,940	0.03%
2022/11/08	19	51.01	6	50.43	49.30	13	3,814	0.34%
2022/11/07	29	49.58	72.1	50.14	50.50	-43.1	3,587	-1.20%
2022/11/04	4.1	47.91	0	0.00	47.60	4.1	3,173	0.13%
2022/11/03	7	46.80	0	0.00	47.65	7	3,014	0.23%
2022/11/02	3	47.15	205	46.18	47.10	-202	2,855	-7.07%	大賣/鉅額交易
2022/11/01	38	45.34	39	45.70	46.50	-1	2,519	-0.04%
2022/10/31	4	41.44	10	41.90	43.60	-6	1,885	-0.32%
2022/10/28	52	39.77	48	39.43	39.65	4	1,655	0.24%
2022/10/27	204	39.06	6	39.23	39.80	198	1,532	12.92%	大買/鉅額交易
2022/10/26	3	38.48	3	38.95	37.50	0	1,470	0.00%
2022/10/25	5	37.51	5.2	38.15	38.00	-0.2	1,311	-0.02%
2022/10/24	1.2	38.42	1	36.90	36.90	0.2	1,270	0.02%
2022/10/20	0	0.00	1	38.30	38.30	-1	1,313	-0.08%
2022/10/19	0.1	38.25	1	38.35	38.00	-0.9	1,359	-0.07%
2022/10/18	0	0.00	2	37.23	37.20	-2	1,411	-0.14%
2022/10/17	1	35.65	0	0.00	36.40	1	1,636	0.06%
2022/10/14	0	0.00	1	36.05	36.15	-1	1,732	-0.06%
2022/10/13	1	35.30	0	0.00	34.90	1	1,756	0.06%
2022/10/11	1	37.05	0	0.00	36.85	1	1,839	0.05%
2022/10/05	0	0.00	2	39.20	38.30	-2	1,984	-0.10%
2022/09/30	1	35.65	1	37.40	37.85	0	2,101	0.00%
2022/09/29	0	0.00	2.1	36.67	36.65	-2.1	2,108	-0.10%
2022/09/28	0	0.00	1.4	35.67	35.35	-1.4	2,122	-0.07%
2022/09/27	0.3	36.45	0	0.00	37.25	0.3	2,143	0.01%
2022/09/26	3	37.82	0	0.00	36.65	3	2,167	0.14%
2022/09/23	0	0.00	1	40.40	39.35	-1	2,180	-0.05%
2022/09/22	0	0.00	1	39.70	39.65	-1	2,220	-0.05%
2022/09/21	3	39.23	0	0.00	39.05	3	2,253	0.13%
2022/09/20	0.3	40.60	0	0.00	40.20	0.3	2,257	0.01%
2022/09/07	0	0.00	1	40.45	40.55	-1	2,505	-0.04%
2022/09/05	6	40.78	0	0.00	40.70	6	2,499	0.24%
2022/08/31	0	0.00	1	42.60	43.00	-1	2,478	-0.04%
2022/08/30	0	0.00	1	42.45	42.25	-1	2,472	-0.04%
2022/08/29	4	42.23	0	0.00	42.15	4	2,473	0.16%
2022/08/26	2	43.65	3	43.60	43.60	-1	2,463	-0.04%
2022/08/25	1	42.70	0.1	42.85	42.70	1	2,440	0.04%
2022/08/24	0	0.00	0.2	42.85	42.80	-0.2	2,441	-0.01%
2022/08/16	0.3	43.60	0	0.00	43.45	0.3	2,521	0.01%
2022/08/15	1	43.45	1	43.45	43.40	0	2,519	0.00%
2022/08/12	0	0.00	5	43.06	43.05	-5	2,522	-0.20%
2022/08/11	5	41.65	0	0.00	41.95	5	2,507	0.20%
2022/08/10	0	0.00	12	41.90	41.90	-12	2,505	-0.48%
2022/08/09	4	40.93	4	41.53	41.50	0	2,516	0.00%
2022/08/08	5	41.19	5	41.42	41.30	0	2,521	0.00%
2022/08/04	0	40.00	0	0.00	40.40	0	2,527	0.00%
2022/08/03	4.1	40.51	0.5	40.55	40.45	3.6	2,530	0.14%
2022/08/02	13	41.08	0	0.00	40.80	13	2,548	0.51%
2022/07/29	2.2	42.40	2	42.80	42.35	0.2	2,530	0.01%
2022/07/28	2.3	42.80	7	42.99	42.60	-4.7	2,524	-0.19%
2022/07/27	2	43.70	0	0.00	43.70	2	2,494	0.08%
2022/07/26	6	43.39	0	0.00	43.15	6	2,513	0.24%
2022/07/25	15	45.33	0	0.00	44.80	15	2,499	0.60%
2022/07/22	18	47.35	12	47.00	46.65	6	2,492	0.24%
2022/07/21	3	44.30	73	45.26	46.65	-70	2,306	-3.03%
2022/07/20	1	42.45	0	0.00	42.45	1	2,231	0.04%
2022/07/19	3.3	42.28	9	42.34	41.90	-5.7	2,255	-0.25%
2022/07/18	10	42.35	0	0.00	42.35	10	2,270	0.44%
2022/07/15	37	45.61	33	45.79	46.25	4	2,216	0.18%
2022/07/14	10	45.06	10	45.20	45.10	0	2,175	0.00%
2022/07/13	10	44.40	4	44.30	44.25	6	2,143	0.28%
2022/07/12	16	42.35	7	42.25	41.95	9	2,114	0.43%
2022/07/11	21	44.46	0	0.00	44.20	21	2,063	1.02%
2022/07/08	3.1	45.97	11	46.14	46.00	-8	2,033	-0.39%
2022/07/07	0	0.00	1	44.45	45.10	-1	2,001	-0.05%
2022/07/06	1	44.05	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	45.70	11	45.50	45.45	-10	1,998	-0.50%
2022/07/01	5	44.40	2	44.58	44.05	3	1,946	0.15%
2022/06/30	12	45.25	10	46.00	45.25	2	1,909	0.10%
2022/06/29	3	47.38	3	47.43	47.05	0	1,868	0.00%
2022/06/28	6	48.46	0	0.00	48.50	6	1,840	0.33%
2022/06/27	2	49.60	10	49.74	49.90	-8	1,819	-0.44%
2022/06/23	3	47.02	7	47.47	47.40	-4	1,794	-0.22%
2022/06/22	7	48.12	3	47.80	47.85	4	1,777	0.23%
2022/06/21	1	48.52	1	48.95	50.00	0	1,735	0.00%
2022/06/20	0.1	49.50	3	51.10	48.35	-3	1,712	-0.17%
2022/06/17	25	52.36	1	51.10	51.30	24	1,700	1.41%
2022/06/16	7	54.40	1	55.20	54.10	6	1,660	0.36%
2022/06/15	2	55.70	1	55.90	55.10	1	1,664	0.06%
2022/06/14	9	55.37	0	0.00	55.90	9	1,681	0.54%
2022/06/10	0	0.00	1	57.40	57.80	-1	1,724	-0.06%
2022/06/09	0	57.20	0	0.00	57.10	0	1,727	0.00%
2022/06/08	1	57.00	0	0.00	57.00	1	1,738	0.06%
2022/05/31	4	58.00	0	0.00	57.90	4	1,850	0.22%
2022/05/30	3	57.33	5	57.56	58.00	-2	1,871	-0.11%
2022/05/27	7	54.53	10	55.03	55.40	-3	1,845	-0.16%
2022/05/26	2	54.55	0	0.00	54.10	2	1,874	0.11%
2022/05/24	2	55.20	0	0.00	55.00	2	2,197	0.09%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	1	56.40	56.30	-1	2,311	-0.04%
2022/05/17	0	0.00	2	56.05	56.70	-2	2,285	-0.09%
2022/05/16	3	55.10	0	0.00	54.60	3	2,269	0.13%
2022/05/12	0	0.00	3	56.27	55.50	-3	2,249	-0.13%
2022/05/11	4	56.50	0	0.00	56.90	4	2,235	0.18%
2022/05/10	1	55.10	1	57.30	57.90	0	2,266	0.00%
2022/05/09	8	58.46	4	58.48	57.50	4	2,252	0.18%
2022/05/06	7	58.93	6	59.23	60.40	1	2,244	0.05%
2022/05/05	3	60.60	5	61.00	60.60	-2	2,255	-0.09%
2022/05/04	5	59.44	7	59.77	59.80	-2	2,296	-0.09%
2022/05/03	2	58.15	2	58.65	58.60	0	2,298	0.00%
2022/04/29	12	57.99	5	58.58	58.10	7	2,305	0.30%
2022/04/28	13.1	57.89	0	0.00	58.00	13.1	2,300	0.57%
2022/04/27	1.1	56.95	0	0.00	59.50	1.1	2,277	0.05%
2022/04/26	0.1	60.34	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	6	60.38	0	0.00	60.50	6	2,256	0.27%
2022/04/22	5	64.32	0	0.00	64.40	5	2,228	0.22%
2022/04/21	21	66.71	0	0.00	66.40	21	2,218	0.95%
2022/04/20	12	66.02	0	0.00	66.70	12	2,240	0.54%
2022/04/19	1	66.01	0	0.00	65.80	1	2,257	0.05%
2022/04/18	3	66.23	0	0.00	66.00	3	2,273	0.13%
2022/04/15	3	67.77	0	0.00	67.60	3	2,295	0.13%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/11	3	68.73	0	0.00	68.60	3	2,456	0.12%
2022/04/08	0.1	70.60	0	0.00	70.60	0.1	2,467	0.00%
2022/04/07	0.1	70.50	0	71.10	70.40	0.1	2,504	0.00%
2022/04/06	0	71.60	2	71.20	71.50	-2	2,533	-0.08%
2022/04/01	1.2	71.24	4	71.40	71.40	-2.9	2,653	-0.11%
2022/03/31	4	71.98	0	0.00	71.80	4	2,696	0.15%
2022/03/30	2	72.80	1	72.90	72.60	1	2,776	0.04%
2022/03/29	1	72.40	1	72.90	72.30	0	2,965	0.00%
2022/03/28	4	72.00	1	72.50	72.60	3	3,084	0.10%
2022/03/25	1	73.00	5	73.28	73.00	-4	3,130	-0.13%
2022/03/23	0.1	72.79	1	72.50	72.60	-0.9	3,210	-0.03%
2022/03/22	1	72.80	2	72.25	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	1	71.50	71.40	-1	3,239	-0.03%
2022/03/18	3.1	71.38	0	0.00	71.40	3.1	3,312	0.09%
2022/03/17	0.1	70.50	1	70.90	70.90	-0.9	3,316	-0.03%
2022/03/16	6.1	68.70	0	0.00	68.80	6.1	3,351	0.18%
2022/03/15	4.2	69.03	2.5	69.04	68.80	1.7	3,369	0.05%
2022/03/14	1	70.50	0	0.00	70.60	1	3,381	0.03%
2022/03/11	0	0.00	1	70.70	70.80	-1	3,477	-0.03%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/09	2	71.05	0	0.00	70.90	2	3,527	0.06%
2022/03/08	1.1	70.48	0	0.00	70.10	1.1	3,573	0.03%
2022/03/07	4.1	71.14	0	0.00	70.90	4.1	3,618	0.11%
2022/03/04	1	73.60	0	0.00	73.30	1	3,643	0.03%
2022/03/03	5	74.78	0	0.00	74.50	5	3,723	0.13%
2022/03/01	5	75.10	8	75.00	75.40	-3	3,833	-0.08%
2022/02/25	7	75.59	3	75.30	75.00	4	3,886	0.10%
2022/02/24	6.3	74.07	5	75.22	74.20	1.3	4,011	0.03%
2022/02/23	8	72.73	14	74.07	74.20	-6	4,011	-0.15%
2022/02/22	7	70.47	0	0.00	70.00	7	3,988	0.18%
2022/02/21	0	0.00	8	71.43	71.50	-8	4,158	-0.19%
2022/02/17	0	0.00	10	71.60	70.90	-10	5,207	-0.19%
2022/02/16	3	71.10	3	71.23	70.80	0	5,801	0.00%
2022/02/15	12.1	70.77	0	0.00	70.10	12.1	5,861	0.21%
2022/02/14	4.1	70.53	6	70.58	70.70	-1.9	5,953	-0.03%
2022/02/10	7	73.01	14	73.22	73.00	-7	6,225	-0.11%
2022/02/09	1	72.00	1	72.30	72.20	0	6,242	0.00%
2022/02/08	0.1	71.40	1	71.10	71.50	-0.9	6,346	-0.01%
2022/02/07	1	68.20	1	69.20	69.70	0	6,412	0.00%
2022/01/26	6.1	67.71	1	68.30	67.50	5.1	6,444	0.08%
2022/01/24	2	69.15	0	0.00	69.80	2	6,667	0.03%
2022/01/21	3.2	71.35	0	0.00	71.50	3.2	6,749	0.05%
2022/01/20	1	71.30	10	71.30	71.90	-9	6,844	-0.13%
2022/01/19	2.1	72.80	0	0.00	72.20	2.1	6,881	0.03%
2022/01/18	1	74.00	0	0.00	73.40	1	6,994	0.01%
2022/01/17	2	73.80	0	0.00	73.80	2	7,053	0.03%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	1	73.70	73.70	-1	7,171	-0.01%
2022/01/12	2	71.95	0	0.00	72.20	2	7,299	0.03%
2022/01/11	3.1	72.81	0	0.00	72.70	3.1	7,345	0.04%
2022/01/10	0	0.00	1	72.90	73.90	-1	7,484	-0.01%
2022/01/07	4.1	74.41	0	0.00	73.50	4.1	7,675	0.05%
2022/01/06	3	75.10	4	74.90	75.30	-1	7,663	-0.01%
2022/01/05	0	0.00	3	77.60	76.10	-3	7,694	-0.04%
2021/12/30	4	77.45	0	0.00	77.10	4	7,817	0.05%
2021/12/29	2	77.10	1	77.40	78.10	1	7,940	0.01%
2021/12/28	2	78.60	2	78.35	77.60	0	8,059	0.00%
2021/12/27	2	77.80	0.1	77.80	77.60	2	8,168	0.02%
2021/12/24	3	78.90	1	78.30	78.40	2	8,290	0.02%
2021/12/23	3	78.37	5.1	78.48	78.40	-2.1	8,387	-0.02%
2021/12/22	3	76.50	12.1	76.97	77.10	-9.1	8,527	-0.11%
2021/12/21	0	0.00	7.2	74.40	75.00	-7.2	9,313	-0.08%
2021/12/20	3.1	73.28	0	0.00	73.10	3.1	9,674	0.03%
2021/12/17	1.2	74.93	0	0.00	74.90	1.2	9,822	0.01%
2021/12/16	1	76.00	0	0.00	75.90	1	9,836	0.01%
2021/12/15	1	74.80	3	75.73	74.80	-2	9,853	-0.02%
2021/12/14	1	75.20	1	76.39	75.20	0	9,905	0.00%
2021/12/13	2	74.60	0	0.00	75.10	2	9,860	0.02%
2021/12/10	6.1	74.35	5	74.10	74.40	1.1	10,038	0.01%
2021/12/09	1.1	75.65	2	76.00	75.20	-0.9	10,000	-0.01%
2021/12/08	0.1	76.81	0	0.00	76.20	0.1	10,010	0.00%
2021/12/07	4	77.25	2	77.95	76.60	2	10,001	0.02%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	1	76.50	1	76.50	76.60	0	10,082	0.00%
2021/12/02	10.1	75.86	3	75.87	75.50	7.1	10,112	0.07%
2021/12/01	4.8	75.39	4	75.40	75.30	0.8	10,105	0.01%
2021/11/30	2	76.40	0	0.00	76.90	2	10,062	0.02%
2021/11/29	5	75.22	1	76.60	76.30	4	10,057	0.04%
2021/11/26	2.4	76.12	0	0.00	75.90	2.4	9,995	0.02%
2021/11/24	1	79.00	1	80.00	79.70	0	9,979	0.00%
2021/11/23	15.1	79.41	7	79.77	78.80	8.1	10,081	0.08%
2021/11/22	15	82.51	3.1	81.73	83.00	11.9	9,931	0.12%
2021/11/19	1	79.00	0	0.00	79.10	1	9,795	0.01%
2021/11/18	4.1	78.43	1	78.80	78.10	3.1	9,812	0.03%
2021/11/17	5.5	80.51	5	80.50	79.80	0.5	9,727	0.01%
2021/11/16	46.1	85.03	25	83.56	80.50	21.1	9,651	0.22%
2021/11/15	15	80.94	26.3	82.95	83.90	-11.3	8,911	-0.13%
2021/11/12	0	0.00	2	76.40	76.30	-2	8,640	-0.02%
2021/11/11	6.3	75.97	14	76.67	75.40	-7.7	8,744	-0.09%
2021/11/10	11	75.91	1	75.71	76.10	10	8,994	0.11%
2021/11/09	7	75.47	9	76.05	77.00	-2	9,006	-0.02%
2021/11/08	5	74.66	0	0.00	74.00	5	8,860	0.06%
2021/11/05	1	76.66	0	0.00	74.50	1	8,942	0.01%
2021/11/04	0	0.00	1	75.22	75.20	-1	8,981	-0.01%
2021/11/03	0.2	74.69	2	75.10	74.80	-1.8	9,139	-0.02%
2021/11/02	1	75.18	9	76.46	73.80	-8	9,260	-0.09%
2021/11/01	6	76.88	1	74.64	76.90	5	9,253	0.05%
2021/10/29	0	0.00	9	75.38	74.70	-9	9,759	-0.09%
2021/10/28	3	73.56	2	74.90	72.60	1	10,246	0.01%
2021/10/27	0	74.50	1	75.40	75.40	-1	10,312	-0.01%
2021/10/26	0	75.70	2	76.10	74.70	-2	10,317	-0.02%
2021/10/25	11	75.35	5	75.36	75.70	6	10,226	0.06%
2021/10/22	0	0.00	4	74.30	74.20	-4	10,271	-0.04%
2021/10/21	3	73.53	6	74.52	73.10	-3	10,293	-0.03%
2021/10/20	8.1	75.46	6	75.48	74.70	2.1	10,274	0.02%
2021/10/19	3	74.13	7	74.07	74.20	-4	10,319	-0.04%
2021/10/18	9	73.62	4	73.25	74.00	5	10,566	0.05%
2021/10/15	14	72.16	115	71.54	73.40	-101	10,569	-0.96%	大賣/鉅額交易
2021/10/14	3	66.50	8	67.38	68.20	-5	10,520	-0.05%
2021/10/13	7	66.84	1	66.80	66.50	6	10,558	0.06%
2021/10/12	103	69.12	5	71.00	69.10	98	10,571	0.93%	大買/
2021/10/08	6	71.05	6	71.22	71.00	0	10,617	0.00%
2021/10/07	1	70.30	20	70.40	70.20	-19	10,683	-0.18%
2021/10/06	15	68.87	13	69.22	67.90	2	11,044	0.02%
2021/10/05	15	66.59	50	66.05	67.60	-35	11,074	-0.32%
2021/10/04	14	67.32	1	71.70	66.00	13	11,062	0.12%
2021/10/01	10	72.22	1	70.80	71.10	9	10,969	0.08%
2021/09/30	7	74.97	12	75.15	75.40	-5	10,879	-0.05%
2021/09/29	16	76.16	8	78.70	73.90	8	10,816	0.07%
2021/09/28	17	82.39	36	82.29	80.20	-19	10,680	-0.18%
2021/09/27	48	79.12	36	78.34	79.90	12	9,841	0.12%
2021/09/24	32	75.18	82.3	75.69	75.70	-50.2	9,525	-0.53%
2021/09/23	7	73.03	4	72.80	73.00	3	9,417	0.03%
2021/09/22	12	71.98	5	71.86	71.50	7	9,438	0.07%
2021/09/17	3	73.13	6	73.13	73.50	-3	9,470	-0.03%
2021/09/16	0	0.00	2	72.25	72.60	-2	9,454	-0.02%
2021/09/15	9.3	72.46	6	73.12	71.50	3.3	9,509	0.03%
2021/09/14	1	71.60	0	0.00	71.50	1	9,469	0.01%
2021/09/13	7	72.10	1	72.80	71.70	6	9,632	0.06%
2021/09/10	3	71.93	6	72.50	72.70	-3	9,877	-0.03%
2021/09/09	32.1	72.60	26	72.64	72.20	6.1	10,071	0.06%
2021/09/08	0	69.91	1	69.70	69.60	-1	10,401	-0.01%
2021/09/07	1	70.88	17	71.00	70.30	-16	11,177	-0.14%
2021/09/06	2.1	71.96	2	72.00	71.30	0.1	11,699	0.00%
2021/09/03	3	72.23	1	73.30	72.10	2	11,964	0.02%
2021/09/02	1	73.48	2	73.05	71.90	-1	12,347	-0.01%
2021/09/01	1.1	71.69	0	0.00	73.70	1.1	12,590	0.01%
2021/08/31	4	72.30	0	0.00	72.80	4	12,590	0.03%
2021/08/30	4	73.88	3	74.30	73.40	1	12,648	0.01%
2021/08/27	7	73.94	405	73.82	73.70	-398	12,604	-3.16%	大賣/鉅額交易
2021/08/26	10.2	71.44	71	71.69	71.70	-60.8	12,512	-0.49%
2021/08/25	288	69.94	0	0.00	70.50	288	12,632	2.28%	大買/鉅額交易
2021/08/24	5	71.36	9	70.29	70.00	-4	12,652	-0.03%
2021/08/23	30.1	71.40	32	71.41	71.50	-1.9	12,669	-0.01%
2021/08/20	4	69.28	2	69.85	68.20	2	12,712	0.02%
2021/08/19	10	71.01	56	71.46	69.30	-46	12,867	-0.36%
2021/08/18	313.1	73.25	14	71.31	73.90	299.1	12,851	2.33%	大買/鉅額交易
2021/08/17	3.1	75.70	6	75.78	73.80	-2.9	12,837	-0.02%
2021/08/16	30.1	75.16	0	0.00	74.90	30.1	12,983	0.23%
2021/08/13	2.2	83.05	2	81.95	82.90	0.2	12,988	0.00%
2021/08/12	2	83.75	0	0.00	84.30	2	13,191	0.02%
2021/08/11	7	84.83	5	84.08	84.50	2	13,585	0.01%
2021/08/10	1	86.00	9	85.69	85.40	-8	13,665	-0.06%
2021/08/09	17	86.29	12	86.93	84.10	5	13,730	0.04%
2021/08/06	12	87.85	9	88.24	88.00	3	13,816	0.02%
2021/08/05	8	87.89	1	89.00	87.30	7	13,821	0.05%
2021/08/04	25	88.53	25.1	88.45	89.10	-0.1	14,081	0.00%
2021/08/03	65	85.86	30.1	86.46	87.50	35	13,658	0.26%
2021/08/02	6	81.90	25.1	82.33	83.30	-19.1	13,151	-0.15%
2021/07/30	4	79.93	22	78.72	79.10	-18	13,152	-0.14%
2021/07/29	0	0.00	1	78.90	78.60	-1	13,389	-0.01%
2021/07/28	2	76.90	1	76.50	77.80	1	13,621	0.01%
2021/07/27	2	82.19	3	82.57	80.00	-1	13,719	-0.01%
2021/07/26	0	81.10	2	81.75	81.20	-2	13,875	-0.01%
2021/07/23	28	82.81	8	83.26	82.10	20	13,994	0.14%
2021/07/22	22	82.10	16	81.25	81.40	6	13,930	0.04%
2021/07/21	5	76.76	2	78.25	75.90	3	13,746	0.02%
2021/07/20	12	77.60	13	77.14	76.90	-1	13,750	-0.01%
2021/07/19	3	80.90	2	80.10	80.50	1	13,833	0.01%
2021/07/16	2	81.55	6	81.98	81.40	-4	14,247	-0.03%
2021/07/15	0	81.70	1	81.60	81.70	-1	14,505	-0.01%
2021/07/14	18	83.30	2	83.50	82.50	16	14,695	0.11%
2021/07/13	36	86.91	71	87.47	83.70	-35	14,884	-0.24%
2021/07/12	6	83.52	21	84.33	83.20	-15	14,678	-0.10%
2021/07/09	4	82.78	3	83.97	84.50	1	14,692	0.01%
2021/07/08	3	83.51	2	84.70	83.20	1	14,792	0.01%
2021/07/07	2	83.15	1	83.90	82.80	1	14,932	0.01%
2021/07/06	16	83.36	7	84.81	83.00	9	15,022	0.06%
2021/07/05	2	84.85	54	84.88	85.10	-52	15,176	-0.34%
2021/07/02	4	80.43	1	82.10	82.00	3	15,175	0.02%
2021/07/01	3	82.67	2	82.05	80.70	1	15,341	0.01%
2021/06/30	2	81.80	5	81.66	81.50	-3	15,632	-0.02%
2021/06/28	14	81.91	1	83.40	84.80	13	16,256	0.08%
2021/06/25	8	84.03	9	82.90	82.70	-1	16,444	-0.01%
2021/06/24	41	83.79	7	83.73	83.50	34	16,969	0.20%
2021/06/23	25	85.10	4	84.43	84.80	21	17,087	0.12%
2021/06/22	4	83.10	5	83.70	83.00	-1	17,247	-0.01%
2021/06/21	26	83.50	25	84.28	82.40	1	17,979	0.01%
2021/06/18	19	87.63	21.1	87.51	87.60	-2.1	18,581	-0.01%
2021/06/17	90	89.39	80.1	88.80	88.90	9.9	18,730	0.05%
2021/06/16	30	90.23	45	90.25	88.90	-15	18,628	-0.08%
2021/06/15	24	87.48	18	87.00	86.20	6	18,381	0.03%
2021/06/11	25	83.14	9.3	83.24	82.60	15.7	18,677	0.08%
2021/06/10	12	80.82	22	81.47	82.50	-10	18,508	-0.05%
2021/06/09	1	79.50	28	79.69	80.30	-27	18,181	-0.15%
2021/06/08	1	76.10	3	76.87	77.00	-2	17,994	-0.01%
2021/06/07	6	76.55	4	77.25	76.40	2	18,105	0.01%
2021/06/04	1	76.10	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	1	76.90	76.80	-1	18,237	-0.01%
2021/06/02	25	77.24	1	76.80	76.10	24	18,457	0.13%
2021/06/01	14.1	79.53	5	80.22	79.50	9.1	18,353	0.05%
2021/05/28	13.2	82.42	18.3	82.08	80.90	-5.1	18,411	-0.03%
2021/05/27	2	80.21	0	81.40	81.30	2	18,468	0.01%
2021/05/26	4.2	78.30	6	79.03	80.00	-1.8	18,319	-0.01%
2021/05/25	5.2	80.81	17	81.82	78.50	-11.8	18,359	-0.06%
2021/05/24	22	77.55	25	77.85	78.20	-3	18,270	-0.02%
2021/05/21	17	75.22	12	77.22	75.50	5	18,138	0.03%
2021/05/20	20	75.88	0	0.00	74.00	20	18,249	0.11%
2021/05/19	10	76.32	16	75.43	78.60	-6	18,154	-0.03%
2021/05/18	27	70.85	15	70.15	71.80	12	18,103	0.07%
2021/05/17	12	67.71	0	0.00	66.50	12	18,788	0.06%
2021/05/14	4	72.45	17	73.04	73.80	-13	20,041	-0.06%
2021/05/13	7	67.24	10	66.11	68.10	-3	19,889	-0.02%
2021/05/12	30	67.06	32	67.45	65.70	-2	19,943	-0.01%
2021/05/11	1	73.30	1	72.10	70.00	0	20,097	0.00%
2021/05/10	0	0.00	5	72.32	71.40	-5	20,196	-0.02%
2021/05/07	11	71.84	0	0.00	72.10	11	20,804	0.05%
2021/05/06	15	73.73	15	74.19	73.50	0	20,847	0.00%
2021/05/05	14	70.00	15	70.98	70.20	-1	20,768	0.00%
2021/05/04	6	67.77	1	68.89	67.30	5	21,129	0.02%
2021/05/03	8	77.27	0	0.00	74.70	8	21,321	0.04%
2021/04/29	5	82.47	2	82.70	83.00	3	21,377	0.01%
2021/04/28	1	81.00	0	0.00	80.00	1	21,438	0.00%
2021/04/27	1	83.50	2	81.95	81.80	-1	21,401	0.00%
2021/04/26	3	81.60	8	82.73	81.10	-5	21,350	-0.02%
2021/04/23	10	85.01	16	84.58	82.80	-6	21,429	-0.03%
2021/04/22	40	87.45	37.1	87.42	85.20	3	21,344	0.01%
2021/04/21	23.1	83.38	7.2	84.14	84.30	15.9	20,986	0.08%
2021/04/20	8.1	82.33	4.3	82.26	81.30	3.8	20,862	0.02%
2021/04/19	1.1	79.69	26	80.33	80.10	-24.9	20,734	-0.12%
2021/04/16	6	78.43	8	79.81	77.80	-2	20,537	-0.01%
2021/04/15	4	78.05	18	77.11	78.00	-14	20,348	-0.07%
2021/04/14	9	75.52	2	76.80	75.30	7	20,297	0.03%
2021/04/13	4	75.08	8	75.23	74.00	-4	20,402	-0.02%
2021/04/12	23	78.03	16.5	79.12	76.40	6.5	20,581	0.03%
2021/04/09	7	79.93	16	80.93	79.00	-9	20,588	-0.04%
2021/04/08	8	79.25	105	79.86	79.80	-97	20,616	-0.47%	大賣/
2021/04/07	15.3	79.35	196.1	79.31	79.50	-180.8	20,634	-0.88%	大賣/鉅額交易
2021/04/06	8	80.53	19	79.45	81.10	-11	20,773	-0.05%
2021/04/01	31	76.13	5	76.58	75.50	26	21,171	0.12%
2021/03/31	20	76.26	76	76.81	75.80	-56	21,598	-0.26%
2021/03/30	4	73.55	191	73.57	73.10	-187	22,568	-0.83%	大賣/鉅額交易
2021/03/29	13	72.42	46	73.03	72.40	-33	22,798	-0.14%
2021/03/26	11	68.87	23	69.37	69.00	-12	22,533	-0.05%
2021/03/25	46	69.83	30	70.48	68.00	16	22,491	0.07%
2021/03/24	64	70.22	59	70.58	70.20	5	22,209	0.02%
2021/03/23	31	70.28	141	69.88	70.80	-110	21,339	-0.52%	大賣/鉅額交易
2021/03/22	2	65.85	4.7	64.89	65.30	-2.7	20,493	-0.01%
2021/03/19	26	63.86	39	64.35	63.40	-13	20,159	-0.06%
2021/03/18	39	64.19	24	64.31	63.10	15	19,809	0.08%
2021/03/17	221.5	64.77	28	63.86	64.60	193.5	19,342	1.00%	大買/鉅額交易
2021/03/16	8.2	60.24	34	60.08	60.30	-25.8	18,592	-0.14%
2021/03/15	5	58.88	9	59.44	59.60	-4	18,506	-0.02%
2021/03/12	9	59.20	21	59.03	58.60	-12	18,490	-0.06%
2021/03/11	10	57.55	16	58.13	59.90	-6	18,523	-0.03%
2021/03/10	6	57.37	8	57.50	57.60	-2	18,503	-0.01%
2021/03/09	16	56.44	10	57.20	56.90	6	18,499	0.03%
2021/03/08	6	58.77	8	59.94	58.40	-2	18,414	-0.01%
2021/03/05	1	54.90	0	0.00	56.40	1	18,256	0.01%
2021/03/04	2	56.60	0	0.00	56.40	2	18,282	0.01%
2021/03/03	0	56.40	0	0.00	58.40	0	18,247	0.00%
2021/03/02	12	59.23	7	60.04	57.20	5	18,591	0.03%
2021/02/26	398	58.98	2	58.30	59.30	396	18,657	2.12%	大買/鉅額交易
2021/02/25	1	58.10	0	0.00	58.70	1	18,873	0.01%
2021/02/24	6	59.17	8	59.93	58.50	-2	18,808	-0.01%
2021/02/23	1	60.40	1	61.90	60.80	0	18,742	0.00%
2021/02/22	11	62.54	12	62.97	61.50	-1	18,702	-0.01%
2021/02/19	3	60.93	5	60.46	61.40	-2	18,460	-0.01%
2021/02/18	9	61.17	13.1	61.30	60.60	-4.1	18,605	-0.02%
2021/02/17	22.1	61.65	14	61.59	62.50	8.1	19,117	0.04%
2021/02/05	44	57.55	60	58.01	57.90	-16	18,671	-0.09%
2021/02/04	1	54.00	4	54.55	54.00	-3	17,802	-0.02%
2021/02/03	15	54.77	7	54.66	53.60	8	17,791	0.04%
2021/02/02	54	53.26	4	54.58	55.20	50	17,572	0.28%
2021/02/01	17	52.61	74	53.10	53.70	-57	17,009	-0.34%
2021/01/29	39	53.82	85	54.11	51.90	-46	16,705	-0.28%
2021/01/28	5	54.26	6	54.63	52.80	-1	15,996	-0.01%
2021/01/27	6	54.28	10	54.85	53.80	-4	15,772	-0.03%
2021/01/26	39	55.23	37	55.03	54.10	2	15,546	0.01%
2021/01/25	13	53.98	35	54.17	54.00	-22	14,918	-0.15%
2021/01/22	22	51.83	20	51.55	52.10	2	14,523	0.01%
2021/01/21	16	49.93	22	50.10	50.50	-6	14,213	-0.04%
2021/01/20	3	46.97	2	47.10	46.90	1	13,985	0.01%
2021/01/19	1	48.40	3	48.50	47.95	-2	13,887	-0.01%
2021/01/18	54	46.34	70	46.10	48.10	-16	13,843	-0.12%
2021/01/15	6	50.53	4	50.78	50.10	2	13,596	0.01%
2021/01/14	12	52.52	1	51.80	52.50	11	13,422	0.08%
2021/01/13	53	51.29	2	52.60	53.20	51	13,293	0.38%
2021/01/12	123	51.52	4	51.08	50.40	119	13,148	0.91%	大買/鉅額交易
2021/01/11	6	53.08	10	52.42	52.60	-4	12,997	-0.03%
2021/01/08	3	52.50	6	52.55	52.50	-3	12,869	-0.02%
2021/01/07	0	0.00	9	52.70	52.60	-9	12,778	-0.07%
2021/01/06	10	54.33	8	52.89	51.40	2	12,634	0.02%
2021/01/05	12	54.05	6	54.82	53.40	6	12,302	0.05%
2021/01/04	5	52.62	6	52.62	52.70	-1	11,872	-0.01%
2020/12/31	24	52.88	18	53.28	53.30	6	11,712	0.05%
2020/12/30	9	53.36	4	53.78	52.90	5	11,421	0.04%
2020/12/29	15	54.22	40	54.20	54.60	-25	11,222	-0.22%
2020/12/28	37	54.27	25	54.49	55.50	12	10,862	0.11%
2020/12/25	22	52.88	19	52.19	51.80	3	10,069	0.03%
2020/12/24	65	51.41	54	51.65	51.50	11	9,435	0.12%
2020/12/23	12	48.37	33	48.69	48.80	-21	7,858	-0.27%
2020/12/22	9	45.90	3	46.00	44.40	6	7,373	0.08%
2020/12/21	12	44.50	2	45.13	45.10	10	7,047	0.14%
2020/12/17	0	0.00	7	42.84	43.25	-7	6,888	-0.10%
2020/12/15	6	42.33	9	42.12	41.90	-3	6,927	-0.04%
2020/12/14	2	43.33	0	0.00	43.15	2	7,004	0.03%
2020/12/11	0	0.00	2	41.90	42.50	-2	6,994	-0.03%
2020/12/10	10	43.41	35	43.69	43.30	-25	6,923	-0.36%
2020/12/09	4	44.80	0	0.00	44.70	4	6,787	0.06%
2020/12/08	7	44.38	9	45.03	45.25	-2	6,732	-0.03%
2020/12/07	4	45.09	6	45.19	44.85	-2	6,676	-0.03%
2020/12/04	0	0.00	6	46.03	46.20	-6	6,565	-0.09%
2020/12/03	8	45.61	2	45.85	45.20	6	6,440	0.09%
2020/12/02	8	45.57	4	45.63	45.50	4	6,364	0.06%
2020/12/01	7	44.71	2	45.00	44.95	5	6,252	0.08%
2020/11/30	3	46.08	6	46.17	45.85	-3	6,096	-0.05%
2020/11/27	3	46.48	1	46.05	46.05	2	5,956	0.03%
2020/11/26	18	46.71	13	47.03	46.50	5	5,867	0.09%
2020/11/25	8	45.83	6	45.53	46.00	2	5,354	0.04%
2020/11/24	23	45.19	20	44.95	44.45	3	5,108	0.06%
2020/11/20	11	45.52	10	45.10	44.45	1	4,694	0.02%
2020/11/19	2	44.75	0	44.80	45.20	2	4,544	0.04%
2020/11/18	2	44.93	1	44.80	45.00	1	4,419	0.02%
2020/11/17	3	44.57	17	45.34	44.50	-14	4,216	-0.33%
2020/11/16	29	45.19	30	45.09	44.50	-1	3,939	-0.03%
2020/11/13	6	42.98	11	42.86	42.90	-5	3,069	-0.16%
2020/11/12	4	42.28	18	42.50	41.90	-14	2,611	-0.54%
2020/11/11	22	39.32	16	40.03	40.70	6	2,016	0.30%
2020/11/09	0	0.00	1	38.55	38.55	-1	1,881	-0.05%
2020/11/06	1	38.45	0	0.00	38.50	1	1,890	0.05%
2020/11/03	2	38.65	1	38.70	38.50	1	1,958	0.05%
2020/10/30	1	38.45	2	38.78	38.30	-1	2,010	-0.05%
2020/10/26	0	0.00	4	39.05	38.70	-4	2,222	-0.18%
2020/10/21	10	38.23	0	0.00	37.95	10	2,274	0.44%
2020/10/20	2	38.45	2	38.53	38.10	0	2,295	0.00%
2020/10/14	0	0.00	6	36.69	37.30	-6	2,352	-0.26%
2020/10/13	4	36.40	1	36.65	36.45	3	2,382	0.13%
2020/10/12	2	36.50	0	0.00	36.45	2	2,386	0.08%
2020/10/08	2	37.15	2	37.43	37.05	0	2,412	0.00%
2020/10/07	1	37.30	0	0.00	37.25	1	2,440	0.04%
2020/10/05	2	37.78	0	0.00	37.10	2	2,534	0.08%
2020/09/29	1	37.60	0	0.00	37.50	1	2,631	0.04%
2020/09/25	5	37.38	0	0.00	37.05	5	2,826	0.18%
2020/09/24	2	37.60	0	0.00	37.75	2	2,872	0.07%
2020/09/22	0	0.00	3	38.00	38.20	-3	2,992	-0.10%
2020/09/21	16	39.12	16	38.70	38.70	0	3,083	0.00%
2020/09/18	1	39.30	3	40.63	39.30	-2	3,137	-0.06%
2020/09/17	3	40.75	3	40.78	40.60	0	3,125	0.00%
2020/09/16	0	0.00	2	39.85	39.70	-2	3,050	-0.07%
2020/09/15	1	39.25	1	39.65	39.40	0	3,060	0.00%
2020/09/14	0	0.00	9	38.95	39.10	-9	3,074	-0.29%
2020/09/11	1	38.30	0	0.00	38.50	1	3,163	0.03%
2020/09/10	1	38.50	0	0.00	38.50	1	3,264	0.03%
2020/09/09	0	0.00	2	38.73	39.00	-2	3,282	-0.06%
2020/09/08	3	38.32	0	0.00	38.15	3	3,281	0.09%
2020/09/04	0	0.00	5	37.95	37.95	-5	3,412	-0.15%
2020/09/03	0	0.00	6	38.25	38.30	-6	3,473	-0.17%
2020/09/02	0	0.00	1	38.05	37.85	-1	3,506	-0.03%
2020/09/01	0	0.00	1	38.30	38.15	-1	3,582	-0.03%
2020/08/31	1	38.10	7	38.05	38.00	-6	3,640	-0.16%
2020/08/28	8	37.69	0	0.00	37.75	8	3,741	0.21%
2020/08/26	2	38.08	0	0.00	38.05	2	3,815	0.05%
2020/08/25	2	38.48	1	38.95	38.40	1	3,846	0.03%
2020/08/24	1	37.70	5	37.98	38.20	-4	3,868	-0.10%
2020/08/21	1	36.80	5	36.95	37.00	-4	3,954	-0.10%
2020/08/20	6	36.79	38	36.86	36.05	-32	4,025	-0.79%
2020/08/19	4	39.35	6	39.07	38.90	-2	4,079	-0.05%
2020/08/18	0	0.00	5	39.05	39.05	-5	4,106	-0.12%
2020/08/17	4	39.26	0	0.00	39.40	4	4,145	0.10%
2020/08/14	1	39.10	0	0.00	39.15	1	4,210	0.02%
2020/08/13	1	39.40	0	0.00	39.05	1	4,247	0.02%
2020/08/11	1	39.45	0	0.00	39.65	1	4,471	0.02%
2020/08/10	1	40.35	1	40.65	40.10	0	4,604	0.00%
2020/08/07	9	40.15	0	0.00	40.10	9	4,745	0.19%
2020/08/04	5	41.28	1	41.55	41.25	4	5,361	0.07%
2020/08/03	2	41.00	0	0.00	40.85	2	5,506	0.04%
2020/07/31	2	41.15	2	41.15	41.15	0	5,644	0.00%
2020/07/30	0	0.00	8	40.91	40.90	-8	5,952	-0.13%
2020/07/29	1	38.95	4	39.19	39.10	-3	6,042	-0.05%
2020/07/28	7	38.64	1	40.05	38.50	6	6,369	0.09%
2020/07/27	2	39.55	1	39.80	39.80	1	6,722	0.01%
2020/07/24	4	40.38	0	0.00	40.05	4	6,856	0.06%
2020/07/23	19	40.90	60	41.15	40.85	-41	6,857	-0.60%
2020/07/22	5	40.37	5	40.60	40.35	0	6,847	0.00%
2020/07/21	1	40.25	1	40.55	40.25	0	6,835	0.00%
2020/07/17	1	40.20	15	39.93	39.70	-14	6,825	-0.21%
2020/07/16	12	40.11	3	40.40	40.10	9	6,830	0.13%
2020/07/15	34	40.91	3	41.03	40.30	31	6,823	0.45%
2020/07/14	6	40.93	2	41.23	40.60	4	6,846	0.06%
2020/07/13	1	40.30	3	40.77	40.90	-2	6,834	-0.03%
2020/07/10	8	40.27	30	40.20	40.10	-22	6,865	-0.32%
2020/07/09	17	41.21	0	0.00	41.20	17	6,897	0.25%
2020/07/08	24	41.71	1	41.75	41.70	23	6,989	0.33%
2020/07/07	4	41.79	0	0.00	42.00	4	6,965	0.06%
2020/07/06	3	41.87	12	41.59	41.75	-9	6,931	-0.13%
2020/07/03	19	40.93	0	0.00	40.90	19	6,929	0.27%
2020/07/02	9	41.29	3	41.15	41.15	6	6,967	0.09%
2020/06/30	5	41.67	5	41.69	41.85	0	6,845	0.00%
2020/06/29	4	43.21	17	42.91	42.90	-13	6,765	-0.19%
2020/06/24	2	42.85	0	0.00	42.85	2	6,669	0.03%
2020/06/23	6	42.98	0	0.00	42.70	6	6,670	0.09%
2020/06/22	3	42.95	1	43.00	42.45	2	6,647	0.03%
2020/06/19	1	42.75	7	42.69	42.85	-6	6,669	-0.09%
2020/06/18	11	42.92	14	43.08	42.85	-3	6,667	-0.04%
2020/06/17	23	42.83	46	42.60	42.95	-23	6,597	-0.35%
2020/06/16	13	42.04	0	0.00	42.00	13	6,551	0.20%
2020/06/15	17	41.26	19	41.43	41.20	-2	6,618	-0.03%
2020/06/12	11	41.03	27	41.12	41.50	-16	6,634	-0.24%
2020/06/11	11	41.86	1	40.80	40.90	10	6,651	0.15%
2020/06/10	10	42.55	3	42.85	42.45	7	6,623	0.11%
2020/06/09	1	42.40	15	42.54	42.30	-14	6,697	-0.21%
2020/06/08	5	43.20	6	42.46	42.25	-1	6,808	-0.01%
2020/06/05	12	42.67	1	42.65	42.65	11	6,766	0.16%
2020/06/04	1	42.30	2	42.33	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	35	41.92	41.90	-35	6,728	-0.52%
2020/06/02	3	41.60	4	41.96	41.50	-1	6,800	-0.01%
2020/06/01	6	41.29	1	41.50	41.75	5	6,870	0.07%
2020/05/29	0	0.00	1	40.10	40.95	-1	6,863	-0.01%
2020/05/28	21	41.19	3	41.67	40.60	18	6,904	0.26%
2020/05/27	17	41.99	5	41.90	41.85	12	6,848	0.18%
2020/05/26	22	42.06	24	42.42	42.25	-2	6,841	-0.03%
2020/05/25	16	41.42	1	40.95	41.55	15	6,753	0.22%
2020/05/22	1	41.30	3	41.48	41.15	-2	6,717	-0.03%
2020/05/21	1	41.80	3	41.72	41.90	-2	6,697	-0.03%
2020/05/20	0	0.00	6	41.56	40.95	-6	6,702	-0.09%
2020/05/19	10	41.25	4	41.15	41.85	6	6,669	0.09%
2020/05/18	5	40.42	28	41.06	40.20	-23	6,592	-0.35%
2020/05/15	22	42.44	17	42.45	41.90	5	6,449	0.08%
2020/05/14	11	42.37	13	42.82	41.30	-2	6,348	-0.03%
2020/05/13	9	43.08	5	43.29	42.95	4	6,213	0.06%
2020/05/12	8	44.30	5	44.46	43.70	3	6,141	0.05%
2020/05/11	17	44.12	22	44.26	44.20	-5	5,978	-0.08%
2020/05/08	0	0.00	10	42.63	42.30	-10	5,640	-0.18%
2020/05/07	7	42.49	9	42.29	42.30	-2	5,486	-0.04%
2020/05/06	76	42.29	27	42.53	41.75	49	5,362	0.91%
2020/05/05	16	41.31	5	41.15	40.80	11	5,071	0.22%
2020/05/04	1	41.45	0	0.00	41.50	1	4,899	0.02%
2020/04/30	4	39.26	15	39.61	40.50	-11	4,660	-0.24%
2020/04/29	15	36.91	11	36.64	36.85	4	4,394	0.09%
2020/04/28	5	35.58	2	35.60	35.50	3	4,387	0.07%
2020/04/27	3	35.10	3	35.00	35.25	0	4,465	0.00%
2020/04/23	0	0.00	6	34.70	34.60	-6	4,462	-0.13%
2020/04/22	5	33.28	2	33.10	34.05	3	4,453	0.07%
2020/04/21	6	33.78	11	34.34	33.60	-5	4,466	-0.11%
2020/04/17	10	35.30	1	35.65	34.75	9	4,584	0.20%
2020/04/15	2	35.23	0.1	35.30	35.20	1.9	4,612	0.04%
2020/04/14	2	35.08	13	35.17	35.40	-11	4,612	-0.24%
2020/04/13	11	35.20	14	34.61	34.80	-3	4,589	-0.07%
2020/04/10	20	33.16	7	33.24	33.30	13	4,513	0.29%
2020/04/09	5	33.65	4	33.40	33.00	1	4,571	0.02%
2020/04/08	1	32.90	4	33.44	33.50	-3	4,574	-0.07%
2020/04/07	5	31.50	7	32.46	32.90	-2	4,500	-0.04%
2020/03/31	2	29.85	0	0.00	29.80	2	4,456	0.04%
2020/03/27	3	30.20	3	30.15	30.20	0	4,543	0.00%
2020/03/26	1	29.00	0	0.00	29.70	1	4,546	0.02%
2020/03/25	2	29.65	12	30.01	29.70	-10	4,561	-0.22%
2020/03/24	2	28.73	10	28.41	28.25	-8	4,573	-0.17%
2020/03/23	12	27.39	0	0.00	27.10	12	4,808	0.25%
2020/03/20	5	28.65	0	0.00	28.60	5	5,173	0.10%
2020/03/19	3	26.65	0	0.00	26.45	3	5,391	0.06%
2020/03/18	1	30.85	15	30.01	29.35	-14	5,436	-0.26%
2020/03/17	1	29.90	1	29.90	29.90	0	5,549	0.00%
2020/03/16	5	31.61	31	31.34	31.00	-26	5,561	-0.47%
2020/03/13	14	30.95	49	30.98	31.95	-35	5,565	-0.63%
2020/03/12	7	34.65	1	36.45	34.30	6	5,506	0.11%
2020/03/11	10	38.36	1	38.90	38.05	9	5,468	0.16%
2020/03/10	1	38.50	0	0.00	38.55	1	5,761	0.02%
2020/03/09	0	0.00	1	38.80	38.00	-1	5,901	-0.02%
2020/03/06	0	0.00	4	39.73	39.70	-4	5,920	-0.07%
2020/03/05	25	39.67	3	39.53	39.65	22	6,003	0.37%
2020/03/03	6	37.55	2	38.30	38.30	4	6,684	0.06%
2020/02/27	1	37.30	2	37.00	37.00	-1	6,860	-0.01%
2020/02/26	0	0.00	28	38.87	39.30	-28	6,803	-0.41%
2020/02/25	0	38.85	2	38.90	38.90	-2	6,761	-0.03%
2020/02/21	5	38.96	26	38.96	38.95	-21	6,745	-0.31%
2020/02/19	0	0.00	5	38.35	38.25	-5	6,673	-0.07%
2020/02/18	10	38.33	7	38.22	38.05	3	6,686	0.04%
2020/02/17	5	38.60	1	38.45	38.60	4	6,701	0.06%
2020/02/14	2	37.95	5	38.00	38.00	-3	6,672	-0.04%
2020/02/13	6	37.78	0	0.00	37.70	6	6,723	0.09%
2020/02/12	5	38.25	32	38.30	38.30	-27	6,714	-0.40%
2020/02/11	7	36.91	23	37.73	37.65	-16	6,756	-0.24%
2020/02/10	6	36.50	14	35.90	36.60	-8	6,972	-0.11%
2020/02/07	0	0.00	1	36.60	36.35	-1	7,364	-0.01%
2020/02/06	0	0.00	10	36.95	37.10	-10	7,746	-0.13%
2020/02/05	8	35.68	2	35.65	35.85	6	7,741	0.08%
2020/02/04	5	34.45	16	35.47	35.95	-11	7,703	-0.14%
2020/02/03	27	33.28	15	33.40	33.40	12	7,678	0.16%
2020/01/31	23	36.03	0	0.00	36.45	23	7,587	0.30%
2020/01/30	9	38.96	0	0.00	38.45	9	7,532	0.12%
2020/01/20	0	0.00	6	42.82	42.70	-6	7,534	-0.08%
2020/01/17	19	43.09	1	43.20	43.00	18	7,589	0.24%
2020/01/16	10	43.35	1	43.55	43.40	9	7,662	0.12%
2020/01/15	1	43.70	0	0.00	43.35	1	7,873	0.01%
2020/01/14	17	43.77	5	43.96	43.75	12	8,146	0.15%
2020/01/13	1	43.45	8	43.46	43.40	-7	8,108	-0.09%
2020/01/10	0	0.00	1	42.90	42.55	-1	8,078	-0.01%
2020/01/09	1	43.35	2	43.15	42.40	-1	8,088	-0.01%
2020/01/08	1	43.20	0	0.00	43.15	1	8,102	0.01%
2020/01/07	0	0.00	3	43.40	43.10	-3	8,246	-0.04%
2020/01/06	1	41.95	0	0.00	42.80	1	8,254	0.01%
2020/01/03	2	43.15	2	42.88	42.80	0	8,271	0.00%
2020/01/02	15	43.10	11	43.08	43.10	4	8,253	0.05%
2019/12/31	0	0.00	11	42.72	42.55	-11	8,331	-0.13%
2019/12/30	13	42.57	0	0.00	42.55	13	8,401	0.15%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	7	42.35	2	42.68	42.20	5	8,527	0.06%
2019/12/25	0	42.45	1	42.30	42.45	-1	8,590	-0.01%
2019/12/24	9	41.48	8	41.50	41.45	1	8,942	0.01%
2019/12/23	2	42.20	2	41.95	41.95	0	8,962	0.00%
2019/12/20	1	42.46	5	42.54	42.60	-4	9,107	-0.04%
2019/12/19	7	42.58	6	42.83	42.75	1	9,700	0.01%
2019/12/18	7	43.04	15	43.17	42.60	-8	10,083	-0.08%
2019/12/17	43	44.28	63	44.07	44.25	-20	10,305	-0.19%
2019/12/16	55	46.14	10	46.40	46.80	45	10,013	0.45%
2019/12/13	24	45.31	13	45.40	45.30	11	9,961	0.11%
2019/12/12	33	45.96	40	45.36	44.85	-7	10,269	-0.07%
2019/12/11	16	45.09	22	45.31	45.30	-6	10,281	-0.06%
2019/12/10	3	44.57	8	44.34	45.00	-5	10,391	-0.05%
2019/12/09	41	45.78	2	45.15	45.00	39	10,420	0.37%
2019/12/06	26	45.38	27	45.77	45.30	-1	10,519	-0.01%
2019/12/05	49	45.81	47	45.64	45.40	2	10,532	0.02%
2019/12/04	10	45.03	22	45.35	45.25	-12	10,426	-0.12%
2019/12/03	21	44.43	0	0.00	44.50	21	10,636	0.20%
2019/12/02	6	44.68	4	43.43	44.85	2	10,677	0.02%
2019/11/29	28	44.72	24	45.20	44.40	4	10,682	0.04%
2019/11/28	26	43.88	30	44.02	43.90	-4	10,301	-0.04%
2019/11/27	6	43.18	3	43.07	42.60	3	10,422	0.03%
2019/11/26	4	42.96	22	42.80	43.00	-18	10,526	-0.17%
2019/11/25	0	0.00	2	41.30	41.25	-2	10,621	-0.02%
2019/11/22	10	41.05	0	0.00	41.00	10	11,289	0.09%
2019/11/21	0	0.00	1	40.90	41.00	-1	11,463	-0.01%
2019/11/20	1	40.60	1	40.60	40.60	0	11,769	0.00%
2019/11/19	2	40.75	1	40.95	40.75	1	11,960	0.01%
2019/11/18	0	0.00	6	41.05	41.05	-6	12,160	-0.05%
2019/11/15	0	0.00	1	41.05	40.90	-1	12,388	-0.01%
2019/11/14	4	40.61	4	40.86	40.65	0	12,744	0.00%
2019/11/13	1	41.05	0	0.00	41.30	1	12,941	0.01%
2019/11/12	10	41.20	5	41.64	41.45	5	13,341	0.04%
2019/11/11	1	40.50	10	40.50	40.40	-9	13,834	-0.07%
2019/11/07	6	41.03	1	41.00	40.60	5	14,552	0.03%
2019/11/06	28	43.14	23	42.39	42.00	5	14,468	0.03%
2019/11/05	28	44.81	23	45.09	45.30	5	14,132	0.04%
2019/11/04	2	43.60	2	43.90	43.50	0	13,749	0.00%
2019/10/31	1	43.60	0	0.00	43.35	1	13,704	0.01%
2019/10/30	7	43.06	0	0.00	43.65	7	13,699	0.05%
2019/10/29	6	43.53	2	43.80	42.80	4	13,673	0.03%
2019/10/28	2	44.25	7	43.99	43.85	-5	13,617	-0.04%
2019/10/25	4	43.34	0	0.00	43.15	4	13,563	0.03%
2019/10/24	16	44.30	0	0.00	44.10	16	13,517	0.12%
2019/10/23	7	44.19	4	44.51	44.35	3	13,520	0.02%
2019/10/22	70	43.89	39	43.84	44.10	31	13,312	0.23%
2019/10/21	3	42.55	9	42.71	42.75	-6	13,039	-0.05%
2019/10/17	6	41.96	3	42.10	41.95	3	12,961	0.02%
2019/10/16	10	42.23	9	43.16	42.00	1	12,920	0.01%
2019/10/15	14	42.49	16	42.40	42.45	-2	12,807	-0.02%
2019/10/14	0	0.00	2	41.30	41.15	-2	12,605	-0.02%
2019/10/09	4	40.45	0	0.00	40.50	4	12,511	0.03%
2019/10/08	1	41.65	0	0.00	41.25	1	12,425	0.01%
2019/10/07	1	41.65	2	41.75	42.00	-1	12,362	-0.01%
2019/10/04	7	41.13	0	0.00	41.00	7	12,222	0.06%
2019/10/03	2	41.83	4	41.83	41.95	-2	12,128	-0.02%
2019/10/02	0	0.00	7	41.85	42.40	-7	12,070	-0.06%
2019/10/01	6	40.77	7	40.93	41.00	-1	11,963	-0.01%
2019/09/27	15	40.70	4	41.39	40.60	11	11,886	0.09%
2019/09/26	2	43.48	2	43.58	43.50	0	11,505	0.00%
2019/09/25	13	43.42	2	43.40	43.20	11	11,442	0.10%
2019/09/24	5	43.74	18	45.15	43.45	-13	11,299	-0.12%
2019/09/23	14	47.07	8	47.19	46.80	6	10,695	0.06%
2019/09/20	8	48.01	6	47.75	48.60	2	10,293	0.02%
2019/09/19	9	46.55	4	46.59	46.90	5	9,803	0.05%
2019/09/18	4	47.21	0	0.00	46.55	4	9,709	0.04%
2019/09/17	8	47.54	8	47.06	47.10	0	9,484	0.00%
2019/09/16	1	46.05	1	46.40	46.50	0	9,039	0.00%
2019/09/12	3	44.97	5	45.66	46.35	-2	8,913	-0.02%
2019/09/11	4	45.18	4	45.46	45.20	0	8,751	0.00%
2019/09/10	6	45.28	4	44.99	45.30	2	8,666	0.02%
2019/09/09	1	46.25	8	46.94	46.50	-7	8,491	-0.08%
2019/09/06	9	46.41	7	46.43	46.30	2	8,432	0.02%
2019/09/05	7	46.39	9	46.77	46.70	-2	8,273	-0.02%
2019/09/04	7	44.65	7	44.56	45.25	0	7,862	0.00%
2019/09/03	7	45.77	5	44.70	45.05	2	7,723	0.03%
2019/09/02	3	44.27	1	43.65	44.50	2	7,511	0.03%
2019/08/30	17	46.09	16	44.61	43.20	1	7,313	0.01%
2019/08/29	6	46.52	7	46.93	46.80	-1	6,927	-0.01%
2019/08/28	5	46.04	6	46.20	46.30	-1	6,709	-0.01%
2019/08/27	20	46.00	21	46.66	46.50	-1	6,414	-0.02%
2019/08/26	3	42.23	18	42.55	43.55	-15	5,719	-0.26%
2019/08/23	3	43.25	13	43.16	42.95	-10	5,531	-0.18%
2019/08/22	5	42.65	9	42.55	42.30	-4	5,193	-0.08%
2019/08/21	11	42.24	16	41.81	42.00	-5	4,975	-0.10%
2019/08/20	19	41.82	5	41.93	40.80	14	4,749	0.29%
2019/08/19	28	43.37	66	42.84	42.30	-38	4,500	-0.84%
2019/08/16	14	41.31	9	41.66	41.75	5	4,112	0.12%
2019/08/15	3	40.88	6	41.59	41.80	-3	3,876	-0.08%
2019/08/14	21	40.83	32	41.11	41.50	-11	3,444	-0.32%
2019/08/13	34	38.51	27	38.03	38.20	7	2,872	0.24%
2019/08/12	0	0.00	75	37.25	38.10	-75	2,255	-3.32%
2019/08/08	11	33.94	9	33.97	34.65	2	2,010	0.10%
2019/08/07	0	0.00	1	33.50	33.65	-1	1,853	-0.05%
2019/08/06	5	32.55	2	32.48	32.65	3	1,774	0.17%
2019/08/05	0	0.00	4	32.20	32.00	-4	1,759	-0.23%
2019/08/02	2	32.23	6	32.28	32.30	-4	1,764	-0.23%
2019/08/01	1	33.55	2	33.88	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	1	32.65	33.35	-1	1,681	-0.06%
2019/07/26	3	32.93	2	32.95	33.10	1	1,575	0.06%
2019/07/25	4	32.35	8	32.92	32.75	-4	1,546	-0.26%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	1	31.80	16	31.81	31.80	-15	1,489	-1.01%
2019/07/22	0	0.00	1	31.35	31.20	-1	1,466	-0.07%
2019/07/19	1	31.05	1	31.35	31.15	0	1,504	0.00%
2019/07/15	1	31.20	0	0.00	31.10	1	1,577	0.06%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/07/11	0	0.00	2	31.00	30.85	-2	1,647	-0.12%
2019/07/10	0	0.00	2	30.75	30.75	-2	1,765	-0.11%
2019/07/09	1	30.55	0	0.00	30.45	1	1,802	0.06%
2019/07/08	2	31.05	0	0.00	30.90	2	1,820	0.11%
2019/07/04	10	31.00	1	31.35	31.45	9	1,864	0.48%
2019/07/02	7	31.37	0	0.00	31.50	7	2,063	0.34%
2019/07/01	0	0.00	12	31.23	31.45	-12	2,088	-0.57%
2019/06/28	4	32.35	1	32.30	32.10	3	2,361	0.13%
2019/06/27	0	0.00	1	32.15	32.60	-1	2,417	-0.04%
2019/06/26	1	31.80	1	32.15	31.80	0	2,493	0.00%
2019/06/25	11	32.25	5	31.80	31.95	6	2,505	0.24%
2019/06/24	0	0.00	9	32.34	32.30	-9	2,576	-0.35%
2019/06/21	4	32.31	5	32.75	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	1	32.75	32.70	-1	2,619	-0.04%
2019/06/19	0	0.00	2	32.65	32.00	-2	2,584	-0.08%
2019/06/18	0	0.00	7	31.33	31.70	-7	2,568	-0.27%
2019/06/14	0	0.00	4	31.33	31.35	-4	2,623	-0.15%
2019/06/13	18	30.89	13	30.90	31.00	5	2,623	0.19%
2019/06/12	0	0.00	1	29.20	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	1	29.00	29.20	-1	2,613	-0.04%
2019/06/10	0	0.00	2	28.73	28.80	-2	2,623	-0.08%
2019/06/06	1	28.55	20	28.55	28.45	-19	2,638	-0.72%
2019/05/31	2	29.10	2	29.30	29.00	0	2,734	0.00%
2019/05/30	2	28.90	2	28.98	28.90	0	2,754	0.00%
2019/05/27	1	28.05	0	0.00	28.15	1	3,286	0.03%
2019/05/23	0	0.00	59	28.34	28.30	-59	3,368	-1.75%
2019/05/22	2	29.18	2	29.38	28.80	0	3,392	0.00%
2019/05/21	1	28.20	0	0.00	29.10	1	3,435	0.03%
2019/05/20	3	28.55	11	28.66	28.50	-8	3,451	-0.23%
2019/05/17	7	29.00	0	0.00	28.85	7	3,485	0.20%
2019/05/15	1	30.20	1	30.40	30.05	0	3,645	0.00%
2019/05/14	5	27.50	4	29.06	29.50	1	3,661	0.03%
2019/05/13	3	29.63	0	0.00	28.70	3	3,712	0.08%
2019/05/10	0	0.00	2	29.90	29.85	-2	3,759	-0.05%
2019/05/09	2	30.55	10	30.35	30.35	-8	3,760	-0.21%
2019/05/08	3	31.45	0	0.00	31.30	3	3,748	0.08%
2019/05/07	5	31.80	3	32.00	31.85	2	3,774	0.05%
2019/05/06	4	32.25	0	0.00	31.70	4	3,817	0.10%
2019/05/02	0	0.00	2	33.08	33.00	-2	3,818	-0.05%
2019/04/30	0	0.00	1	32.75	32.80	-1	3,854	-0.03%
2019/04/29	2	33.38	0	0.00	33.00	2	3,914	0.05%
2019/04/26	3	34.13	0	0.00	34.00	3	3,924	0.08%
2019/04/25	8	34.68	12	34.92	34.60	-4	3,952	-0.10%
2019/04/24	0	0.00	1	34.60	34.65	-1	4,013	-0.02%
2019/04/23	4	34.16	1	34.05	34.40	3	4,004	0.07%
2019/04/22	8	34.80	5	34.79	34.55	3	4,007	0.08%
2019/04/19	1	34.15	7	34.71	34.90	-6	4,037	-0.15%
2019/04/18	7	34.36	5	34.89	33.85	2	4,000	0.05%
2019/04/17	4	34.45	0	0.00	34.50	4	3,983	0.10%
2019/04/16	1	33.60	11	34.70	34.90	-10	4,021	-0.25%
2019/04/15	10	33.78	2	33.75	33.75	8	3,935	0.20%
2019/04/12	1	32.85	0	0.00	32.80	1	3,916	0.03%
2019/04/11	4	33.80	0	0.00	33.15	4	3,913	0.10%
2019/04/10	2	33.93	0	0.00	33.85	2	3,898	0.05%
2019/04/09	10	34.66	3	34.87	34.35	7	3,879	0.18%
2019/04/08	17	34.00	0	0.00	34.00	17	3,761	0.45%
2019/04/03	0	0.00	1	34.55	34.60	-1	3,670	-0.03%
2019/04/02	46	34.84	28	35.10	34.55	18	3,618	0.50%
2019/04/01	28	33.57	0	0.00	33.40	28	3,357	0.83%
2019/03/29	25	33.17	16	33.18	33.30	9	3,274	0.27%
2019/03/28	11	32.31	0	0.00	32.45	11	3,149	0.35%
2019/03/27	45	32.69	2	32.53	32.70	43	3,173	1.35%
2019/03/26	5	32.10	0	0.00	31.85	5	3,124	0.16%
2019/03/25	0	32.20	2	31.93	31.95	-2	3,122	-0.06%
2019/03/22	0	32.05	0	0.00	32.15	0	3,069	0.00%
2019/03/19	15	32.63	1	32.70	32.20	14	3,165	0.44%
2019/03/18	0	32.50	0	0.00	32.50	0	3,114	0.00%
2019/03/07	0	0.00	5	31.71	31.30	-5	3,361	-0.15%
2019/03/06	0	0.00	12	31.30	31.30	-12	3,401	-0.35%
2019/03/05	0	0.00	12	31.79	31.65	-12	3,417	-0.35%
2019/03/04	1	32.00	2	32.00	32.00	-1	3,417	-0.03%
2019/02/27	2	31.90	2	32.25	32.50	0	3,436	0.00%
2019/02/26	42	32.75	16	32.56	32.55	26	3,339	0.78%
2019/02/25	0	0.00	6	30.88	31.20	-6	2,972	-0.20%
2019/02/22	0	30.35	0	0.00	30.30	0	2,923	0.00%
2019/02/21	2	30.63	1	30.75	30.80	1	2,927	0.03%
2019/02/20	7	31.19	0	0.00	30.75	7	2,971	0.24%
2019/02/19	0.1	30.60	0	0.00	30.60	0.1	2,943	0.00%
2019/02/15	0	0.00	2	30.85	31.00	-2	2,918	-0.07%
2019/02/14	7	31.16	7	31.19	31.20	0	2,878	0.00%
2019/02/12	1	30.45	7	30.75	30.60	-6	2,821	-0.21%
2019/02/11	0	0.00	7	30.96	30.70	-7	2,757	-0.25%
2019/01/30	0	0.00	1	30.10	29.95	-1	2,692	-0.04%
2019/01/29	4	29.89	0	0.00	29.80	4	2,682	0.15%
2019/01/28	0	0.00	3	30.22	30.15	-3	2,676	-0.11%
2019/01/25	6	29.90	12	29.90	30.05	-6	2,701	-0.22%
2019/01/23	1	29.50	1	29.75	29.55	0	2,654	0.00%
2019/01/22	1	29.80	0	0.00	30.00	1	2,639	0.04%
2019/01/21	3	29.58	5	30.32	30.05	-2	2,591	-0.08%
2019/01/18	6	29.30	1	29.45	29.30	5	2,512	0.20%
2019/01/17	15	29.40	10	29.41	29.15	5	2,491	0.20%
2019/01/16	5	29.42	2	29.53	29.55	3	2,448	0.12%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	3	27.55	5	27.80	27.90	-2	2,242	-0.09%
2019/01/07	2	26.50	2	27.05	27.30	0	2,172	0.00%
2019/01/04	0	0.00	1	26.05	26.40	-1	2,170	-0.05%
2018/12/27	2	28.60	0	0.00	28.25	2	2,211	0.09%
2018/12/26	1	28.75	0	0.00	28.25	1	2,194	0.05%
2018/12/24	0	0.00	1	29.65	29.85	-1	2,183	-0.05%
2018/12/22	0	0.00	2	28.85	29.20	-2	2,119	-0.09%
2018/12/20	2	28.55	0	0.00	28.30	2	2,195	0.09%
2018/12/19	0	0.00	2	29.20	29.30	-2	2,155	-0.09%
2018/12/17	2	28.55	0	0.00	28.55	2	2,123	0.09%
2018/12/14	0	0.00	3	28.87	29.15	-3	2,147	-0.14%
2018/12/12	3	29.97	4	29.40	30.00	-1	2,202	-0.05%
2018/12/11	4	28.80	0	0.00	28.90	4	2,113	0.19%
2018/12/07	2	28.25	0	0.00	28.20	2	2,176	0.09%
2018/12/06	49	30.67	54	30.51	29.10	-5	2,101	-0.24%
2018/12/05	14	30.73	3	30.70	30.70	11	2,055	0.54%
2018/12/04	2	31.45	9	31.44	31.95	-7	2,034	-0.34%
2018/12/03	0	0.00	5	30.62	30.90	-5	1,987	-0.25%
2018/11/29	13	29.88	2	30.20	29.60	11	1,891	0.58%
2018/11/28	0	0.00	1	29.25	29.40	-1	1,809	-0.06%
2018/11/27	3	28.60	0	0.00	28.85	3	1,772	0.17%
2018/11/23	0	0.00	5	27.65	27.30	-5	1,706	-0.29%
2018/11/22	5	28.39	12	28.78	28.00	-7	1,724	-0.41%
2018/11/21	6	28.35	0	0.00	28.30	6	1,742	0.34%
2018/11/20	12	28.51	4	28.73	28.40	8	1,737	0.46%
2018/11/19	3	28.70	0	0.00	29.00	3	1,710	0.18%
2018/11/16	0	0.00	13	27.82	27.85	-13	1,652	-0.79%
2018/11/15	8	27.34	0	0.00	27.30	8	1,647	0.49%
2018/11/14	1	28.05	0	0.00	27.70	1	1,647	0.06%
2018/11/13	4	28.05	4	27.98	28.05	0	1,671	0.00%
2018/11/12	14	28.47	18	28.13	28.35	-4	1,689	-0.24%
2018/11/09	0	0.00	4	27.15	27.30	-4	1,623	-0.25%
2018/11/08	8	27.38	0	0.00	26.90	8	1,630	0.49%
2018/11/06	0	0.00	5	26.70	26.70	-5	1,720	-0.29%
2018/11/05	2	26.80	5	26.70	26.70	-3	1,794	-0.17%
2018/11/02	15	27.96	5	27.22	27.15	10	1,795	0.56%
2018/11/01	0	0.00	1	25.50	26.00	-1	1,743	-0.06%
2018/10/31	1	24.50	0	0.00	25.45	1	1,740	0.06%
2018/10/29	0	0.00	1	24.25	23.95	-1	1,746	-0.06%
2018/10/25	0	0.00	2	24.50	24.05	-2	1,820	-0.11%
2018/10/23	1	25.90	1	25.75	25.30	0	1,835	0.00%
2018/10/18	0	0.00	1	26.15	25.85	-1	1,875	-0.05%
2018/10/17	4	26.73	0	0.00	26.20	4	1,908	0.21%
2018/10/16	1	26.10	0	0.00	25.90	1	1,909	0.05%
2018/10/12	1	25.65	0	0.00	25.60	1	1,912	0.05%
2018/10/11	3	25.78	0	0.00	25.75	3	1,897	0.16%
2018/10/05	4	29.31	0	0.00	29.30	4	1,896	0.21%
2018/10/02	2	31.90	0	0.00	31.90	2	1,892	0.11%
2018/09/27	0	0.00	2	31.95	31.85	-2	1,955	-0.10%
2018/09/25	2	31.25	0	0.00	31.55	2	1,945	0.10%
2018/09/20	5	31.55	0	0.00	31.40	5	2,000	0.25%
2018/09/19	1	32.75	0	0.00	32.60	1	2,034	0.05%
2018/09/18	0	0.00	5	32.00	32.00	-5	1,990	-0.25%
2018/09/17	0	0.00	2	32.40	32.25	-2	2,018	-0.10%
2018/09/14	26	31.67	22	32.43	32.80	4	2,040	0.20%
2018/09/06	4	32.35	2	32.75	32.40	2	2,007	0.10%
2018/09/05	0	0.00	3	32.97	32.70	-3	2,066	-0.15%
2018/09/03	2	32.50	0	0.00	32.00	2	2,299	0.09%
2018/08/28	0	0.00	4	33.05	33.30	-4	2,399	-0.17%
2018/08/27	2	32.05	0	0.00	32.20	2	2,397	0.08%
2018/08/20	2	32.90	0	0.00	31.80	2	2,565	0.08%
2018/08/17	0	0.00	2	33.50	33.40	-2	2,584	-0.08%
2018/08/15	4	32.95	0	0.00	32.80	4	2,621	0.15%
2018/08/14	3	33.17	6	33.32	33.50	-3	2,631	-0.11%
2018/08/13	8	32.76	1	33.05	32.60	7	2,627	0.27%
2018/08/10	3	36.05	2	36.45	35.80	1	2,563	0.04%
2018/08/06	0	0.00	1	38.20	38.00	-1	2,584	-0.04%
2018/08/02	1	39.15	0	0.00	38.50	1	2,624	0.04%
2018/08/01	1	38.60	3	38.88	39.00	-2	2,603	-0.08%
2018/07/30	0	0.00	1	38.00	38.05	-1	2,594	-0.04%
2018/07/26	0	0.00	0.6	38.00	38.05	-0.6	2,625	-0.02%
2018/07/25	0	0.00	1	38.00	37.85	-1	2,622	-0.04%
2018/07/24	0	0.00	0.4	38.00	38.00	-0.4	2,620	-0.02%
2018/07/23	1	37.25	0	0.00	37.30	1	2,596	0.04%
2018/07/11	0	0.00	3	37.45	37.35	-3	2,875	-0.10%
2018/07/06	0	0.00	10	37.60	38.00	-10	3,328	-0.30%
2018/07/05	1	37.55	1	37.85	37.20	0	3,292	0.00%
2018/07/03	6	38.02	4	38.19	37.60	2	3,303	0.06%
2018/07/02	1	37.40	1	37.25	37.25	0	3,281	0.00%
2018/06/29	3	37.65	15	37.65	37.60	-12	3,293	-0.36%
2018/06/28	17	40.71	4	40.38	40.00	13	3,311	0.39%
2018/06/27	3	40.65	3	40.93	40.35	0	3,296	0.00%
2018/06/26	1	40.25	20	40.60	40.20	-19	3,309	-0.57%
2018/06/25	62	41.74	40	41.74	41.25	22	3,337	0.66%
2018/06/22	2	41.00	1	41.05	41.05	1	3,324	0.03%
2018/06/21	1	41.30	2	41.35	41.40	-1	3,325	-0.03%
2018/06/20	2	40.70	0	0.00	40.85	2	3,344	0.06%
2018/06/19	0	0.00	2	42.43	41.50	-2	3,344	-0.06%
2018/06/15	2	41.95	2	42.20	42.25	0	3,341	0.00%
2018/06/14	1	41.65	1.2	42.17	41.65	-0.2	3,314	0.00%
2018/06/12	4	42.90	5	42.77	42.20	-1	3,249	-0.03%
2018/06/11	1	40.85	5	41.18	41.50	-4	3,079	-0.13%
2018/06/08	1	40.60	2	40.83	40.60	-1	3,144	-0.03%
2018/06/06	0	0.00	2	40.55	40.70	-2	3,253	-0.06%
2018/06/05	2	40.65	0	0.00	40.05	2	3,324	0.06%
2018/06/04	1	40.45	1	40.50	40.30	0	3,317	0.00%
2018/06/01	4	39.79	1	39.85	39.85	3	3,321	0.09%
2018/05/31	6	40.15	3	39.97	39.85	3	3,334	0.09%
2018/05/29	1	39.25	1	39.10	39.10	0	3,360	0.00%
2018/05/28	2	39.20	0	0.00	39.10	2	3,434	0.06%
2018/05/25	0	0.00	4	39.65	39.20	-4	3,448	-0.12%
2018/05/24	2	39.65	1	39.75	39.55	1	3,460	0.03%
2018/05/21	10	39.25	0	0.00	39.10	10	3,453	0.29%
2018/05/18	4	38.80	0.1	38.95	38.75	3.9	3,462	0.11%
2018/05/17	10	39.29	2	39.70	39.25	8	3,513	0.23%
2018/05/15	1	38.45	0	0.00	38.25	1	3,546	0.03%
2018/05/14	4	38.55	0	0.00	38.40	4	3,649	0.11%
2018/05/11	2	38.70	21	38.82	38.50	-19	3,703	-0.51%
2018/05/09	4	38.30	0	0.00	38.40	4	3,736	0.11%
2018/05/08	0	0.00	4	37.80	37.85	-4	3,789	-0.11%
2018/05/07	17	38.10	3	38.08	37.95	14	3,852	0.36%
2018/05/03	0	0.00	3	38.72	38.15	-3	4,055	-0.07%
2018/04/25	1	40.00	0	0.00	39.90	1	4,308	0.02%
2018/04/23	1	42.60	9	41.99	41.25	-8	4,359	-0.18%
2018/04/20	1	43.10	0.6	43.10	43.10	0.4	4,368	0.01%
2018/04/19	1	43.20	8	43.14	43.10	-7	4,430	-0.16%
2018/04/18	3	42.85	1	43.40	42.85	2	4,569	0.04%
2018/04/17	2	42.80	0	0.00	42.65	2	4,625	0.04%
2018/04/16	1	43.55	0	0.00	43.40	1	4,656	0.02%
2018/04/13	21	44.42	14	44.26	43.95	7	4,860	0.14%
2018/04/12	0	0.00	1	42.25	42.30	-1	5,110	-0.02%
2018/04/10	0	0.00	3	41.20	41.00	-3	5,359	-0.06%
2018/04/09	4	42.00	0	0.00	41.30	4	5,461	0.07%
2018/04/03	20	42.55	0	0.00	42.50	20	5,469	0.37%
2018/04/02	20	43.15	1	43.25	43.15	19	5,508	0.34%
2018/03/31	3	43.65	0	0.00	43.35	3	5,627	0.05%
2018/03/30	0	0.00	2	43.30	43.15	-2	5,713	-0.04%
2018/03/28	20	43.00	0	0.00	43.05	20	5,779	0.35%
2018/03/22	0	0.00	1	42.25	42.25	-1	5,938	-0.02%
2018/03/21	3	42.90	0	0.00	42.55	3	6,059	0.05%
2018/03/19	1	42.70	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.60	0	0.00	42.45	1	6,222	0.02%
2018/03/13	1	43.05	0	0.00	43.55	1	6,380	0.02%
2018/03/12	2	43.65	1	43.55	43.25	1	6,518	0.02%
2018/03/09	1	43.30	1	42.75	43.20	0	6,528	0.00%
2018/03/08	0	0.00	4	42.55	42.50	-4	6,468	-0.06%
2018/03/05	1	42.75	0	0.00	42.35	1	6,667	0.01%
2018/03/02	2	43.48	0	0.00	43.20	2	6,704	0.03%
2018/03/01	0	0.00	2	42.85	43.30	-2	6,668	-0.03%
2018/02/27	0	0.00	1	42.45	42.40	-1	6,750	-0.01%
2018/02/26	1	42.05	1	42.05	42.35	0	6,778	0.00%
2018/02/22	0	0.00	2	41.25	41.45	-2	6,832	-0.03%
2018/02/21	2	40.58	3	40.42	40.80	-1	6,834	-0.01%
2018/02/12	1	39.50	2	40.00	39.30	-1	6,862	-0.01%
2018/02/09	3	37.92	2	39.25	39.45	1	6,936	0.01%
2018/02/08	1	40.75	27	40.75	39.80	-26	6,955	-0.37%
2018/02/07	1	41.30	16	41.70	41.30	-15	7,144	-0.21%
2018/02/06	2	40.77	5	41.46	40.50	-3	7,439	-0.04%
2018/02/05	0	0.00	2	42.43	43.70	-2	7,371	-0.03%
2018/02/02	1	43.35	0	0.00	43.25	1	7,397	0.01%
2018/02/01	5	44.35	2	44.20	43.60	3	7,484	0.04%
2018/01/31	7	43.33	9	43.79	44.05	-2	7,600	-0.03%
2018/01/30	1	44.05	3	44.07	43.65	-2	7,710	-0.03%
2018/01/29	8	44.02	10	44.00	43.60	-2	7,968	-0.03%
2018/01/26	1	43.10	5	43.25	43.10	-4	7,980	-0.05%
2018/01/25	7	43.37	10	43.09	43.05	-3	8,232	-0.04%
2018/01/24	10	41.90	5	41.95	41.85	5	8,277	0.06%
2018/01/23	0	0.00	2	42.30	42.15	-2	8,480	-0.02%
2018/01/22	2	42.10	10	42.10	41.90	-8	8,993	-0.09%
2018/01/19	7	41.84	9	41.83	41.70	-2	9,081	-0.02%
2018/01/18	0	0.00	2	42.98	42.50	-2	9,067	-0.02%
2018/01/17	1	42.55	0	0.00	42.45	1	9,108	0.01%
2018/01/16	15	43.20	1	43.20	43.10	14	9,125	0.15%
2018/01/15	1	44.25	1	44.30	44.00	0	9,125	0.00%
2018/01/12	4	44.24	6	44.63	44.60	-2	9,108	-0.02%
2018/01/11	3	43.78	0	0.00	43.35	3	9,218	0.03%
2018/01/10	0	0.00	13	44.15	43.65	-13	9,373	-0.14%
2018/01/09	0	0.00	5	44.71	44.05	-5	9,536	-0.05%
2018/01/08	17	45.30	25	45.01	44.90	-8	9,404	-0.09%
2018/01/05	5	42.94	4	42.71	42.80	1	8,875	0.01%
2018/01/04	2	41.28	1	41.35	41.40	1	8,731	0.01%
2018/01/03	9	42.22	7	42.30	41.75	2	8,915	0.02%
2018/01/02	0	0.00	2	41.35	41.10	-2	9,051	-0.02%