金居 (8358)-兆豐-來福券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267張
產業
上櫃電子零組件類股
936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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/04/26	1.2	65.35	17.1	64.97	64.60	-15.9	4,595	-0.34%
2024/04/24	4	62.65	7.1	61.82	63.00	-3.1	4,488	-0.07%
2024/04/23	5.1	60.02	1	61.00	60.00	4.1	4,476	0.09%
2024/04/22	4	60.00	3	61.87	59.90	1	4,457	0.02%
2024/04/19	2	62.40	0	0.00	62.30	2	4,411	0.05%
2024/04/18	1	63.50	0.2	64.80	64.10	0.8	4,358	0.02%
2024/04/17	1	64.40	6	64.68	64.40	-5	4,311	-0.12%
2024/04/16	4	63.25	1	62.40	62.50	3	4,254	0.07%
2024/04/15	17	66.77	4	68.27	65.30	13	4,169	0.31%
2024/04/12	4.2	68.43	19.1	69.55	67.20	-14.9	3,954	-0.38%
2024/04/11	4	67.45	18.1	67.35	67.20	-14.1	3,653	-0.39%
2024/04/10	34	66.59	26	66.81	66.00	8	3,458	0.23%
2024/04/09	50	68.35	64	67.90	66.80	-14	3,309	-0.42%
2024/04/08	7	66.11	19	65.87	65.50	-12	2,837	-0.42%
2024/04/03	8	64.00	8	64.23	64.20	0	2,583	0.00%
2024/04/02	23	64.76	29.1	64.50	64.20	-6.1	2,408	-0.25%
2024/04/01	6	61.52	33.1	61.87	62.70	-27.1	1,963	-1.38%
2024/03/29	1	59.80	1	59.50	59.50	0	1,748	0.00%
2024/03/28	0	58.00	0	0.00	58.30	0	1,710	0.00%
2024/03/27	0	0.00	2	57.50	57.50	-2	1,697	-0.12%
2024/03/25	1	58.80	0	0.00	58.60	1	1,715	0.06%
2024/03/20	0	58.80	2	58.75	59.30	-2	1,740	-0.11%
2024/03/19	0	0.00	5	58.40	58.60	-5	1,680	-0.30%
2024/03/13	0	0.00	2	57.90	57.00	-2	1,722	-0.12%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	2	56.80	0	0.00	56.60	2	1,805	0.11%
2024/03/07	5	58.78	0	0.00	58.30	5	1,794	0.28%
2024/03/06	5	59.68	0	0.00	59.20	5	1,827	0.27%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0	0.00	1	59.40	59.30	-1	1,929	-0.05%
2024/03/01	2	59.10	0	0.00	59.10	2	1,951	0.10%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	3	60.23	2	61.00	59.50	1	2,005	0.05%
2024/02/26	2	60.30	2	59.90	60.10	0	2,185	0.00%
2024/02/23	6	60.50	2	61.00	59.90	4	2,196	0.18%
2024/02/22	4	61.38	0	0.00	60.70	4	2,216	0.18%
2024/02/21	3.1	61.37	3	61.60	61.50	0.1	2,242	0.00%
2024/02/20	0.1	62.00	1	61.60	61.60	-1	2,275	-0.04%
2024/02/19	5	63.16	0	0.00	62.50	5	2,263	0.22%
2024/02/16	1	62.30	28.1	62.34	63.50	-27.1	2,226	-1.22%
2024/02/15	5	59.16	0	0.00	58.90	5	2,041	0.24%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	2	59.50	0.1	59.20	59.20	1.9	2,110	0.09%
2024/02/01	0	0.00	3	59.00	59.00	-3	2,128	-0.14%
2024/01/30	3	60.00	0	0.00	59.50	3	2,185	0.14%
2024/01/25	6	61.18	3	60.73	59.90	3	2,295	0.13%
2024/01/22	0	0.00	6	60.53	60.80	-6	2,463	-0.24%
2024/01/18	1	57.40	1	57.90	58.30	0	2,721	0.00%
2024/01/16	0	0.00	10	59.10	59.10	-10	2,788	-0.36%
2024/01/15	5	59.60	6	59.22	59.10	-1	2,850	-0.04%
2024/01/11	0	0.00	1	58.30	58.70	-1	2,978	-0.03%
2024/01/09	1	57.90	1	58.00	57.70	0	3,155	0.00%
2024/01/08	1	58.30	11	58.55	58.40	-10	3,212	-0.31%
2024/01/05	2	59.20	1	58.90	58.90	1	3,296	0.03%
2024/01/04	2	58.95	0	0.00	58.80	2	3,465	0.06%
2024/01/03	2	59.35	10	59.40	59.30	-8	3,758	-0.21%
2023/12/29	0	0.00	1	60.60	60.60	-1	3,957	-0.03%
2023/12/27	0	0.00	3	60.67	60.50	-3	4,594	-0.07%
2023/12/26	1	60.20	0	0.00	60.20	1	4,851	0.02%
2023/12/21	1	60.50	0	0.00	60.40	1	4,954	0.02%
2023/12/20	2	60.00	0.1	60.90	60.70	1.9	4,988	0.04%
2023/12/19	1	59.90	0	0.00	59.80	1	4,993	0.02%
2023/12/18	6	60.83	0	0.00	60.40	6	5,035	0.12%
2023/12/15	0	0.00	5	61.88	61.30	-5	5,077	-0.10%
2023/12/14	10	61.50	2	61.90	61.50	8	5,173	0.15%
2023/12/13	0	0.00	2	61.90	61.80	-2	5,302	-0.04%
2023/12/07	1.1	61.82	1	62.80	61.60	0.1	5,764	0.00%
2023/12/06	2.2	62.43	19	61.34	62.50	-16.8	5,971	-0.28%
2023/12/05	0	0.00	5	61.30	61.00	-5	6,066	-0.08%
2023/12/04	1	62.60	2	61.95	61.80	-1	6,247	-0.02%
2023/12/01	2	62.65	5	62.20	62.60	-3	6,619	-0.05%
2023/11/30	1	62.50	23	62.40	62.20	-22	7,389	-0.30%
2023/11/29	3	61.60	1	62.00	61.50	2	7,551	0.03%
2023/11/28	4	61.10	3	60.40	61.40	1	7,723	0.01%
2023/11/27	6	60.77	10	60.20	60.00	-4	8,329	-0.05%
2023/11/24	29	61.06	2	60.70	60.80	27	8,809	0.31%
2023/11/23	80	62.26	52	62.35	61.50	28	8,993	0.31%
2023/11/21	6	60.83	1	61.40	60.40	5	8,887	0.06%
2023/11/20	1	60.80	2	60.45	60.80	-1	8,988	-0.01%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/15	5	60.16	6	59.57	59.30	-1	9,508	-0.01%
2023/11/14	0	0.00	5	59.50	59.90	-5	9,725	-0.05%
2023/11/13	16	59.48	4	59.45	59.20	12	10,039	0.12%
2023/11/10	8	60.64	4	61.10	60.50	4	10,560	0.04%
2023/11/09	2	60.10	0	0.00	60.60	2	10,718	0.02%
2023/11/08	7	60.93	4	61.18	60.80	3	10,744	0.03%
2023/11/07	3	61.23	0	0.00	61.10	3	10,764	0.03%
2023/11/06	1	61.00	5	61.80	62.10	-4	10,844	-0.04%
2023/11/03	1	61.00	5	60.48	60.50	-4	10,857	-0.04%
2023/11/02	1	60.10	1	60.40	60.40	0	10,931	0.00%
2023/11/01	2	59.00	1	58.90	59.00	1	10,977	0.01%
2023/10/31	24	59.43	2	60.20	58.40	22	11,027	0.20%
2023/10/30	4	60.95	2	60.90	60.90	2	11,180	0.02%
2023/10/27	31	61.28	14	60.38	60.20	17	11,313	0.15%
2023/10/26	29	62.10	18	62.01	61.10	11	11,743	0.09%
2023/10/25	0	0.00	6	65.35	65.00	-6	12,206	-0.05%
2023/10/24	1	63.10	1	63.30	64.20	0	12,992	0.00%
2023/10/23	12	63.83	1	65.10	63.00	11	13,942	0.08%
2023/10/20	9	62.02	4	62.58	63.00	5	14,815	0.03%
2023/10/19	13	63.98	2	63.70	63.90	11	14,773	0.07%
2023/10/18	4	65.88	1	64.80	64.00	3	14,777	0.02%
2023/10/17	3	68.27	5	67.78	67.20	-2	14,792	-0.01%
2023/10/16	1	67.10	28	67.96	67.10	-27	14,788	-0.18%
2023/10/13	5	68.04	20	68.40	68.10	-15	14,860	-0.10%
2023/10/12	52	68.53	17	68.82	68.70	35	14,865	0.24%
2023/10/11	5	68.94	5	70.12	67.20	0	14,932	0.00%
2023/10/06	1	68.10	5	68.38	67.50	-4	14,829	-0.03%
2023/10/05	1	67.90	2	68.95	68.10	-1	14,942	-0.01%
2023/10/04	4	68.30	4	68.78	68.40	0	14,858	0.00%
2023/10/03	8	67.78	24	68.35	68.40	-16	14,680	-0.11%
2023/10/02	11	66.61	15.1	66.02	66.90	-4.1	14,427	-0.03%
2023/09/28	0	0.00	2	61.80	61.80	-2	14,264	-0.01%
2023/09/26	2	61.80	0	0.00	61.60	2	14,382	0.01%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/21	2	62.20	4	61.85	62.50	-2	14,478	-0.01%
2023/09/20	3	61.87	1	62.60	61.70	2	14,478	0.01%
2023/09/19	15.1	63.23	8	63.35	62.40	7.1	14,567	0.05%
2023/09/18	7	64.23	2	64.30	64.00	5	14,654	0.03%
2023/09/15	3	67.07	0	0.00	66.60	3	15,118	0.02%
2023/09/14	3	66.10	4	66.08	66.80	-1	15,209	-0.01%
2023/09/13	6	65.23	2	65.10	65.00	4	15,083	0.03%
2023/09/12	0	65.67	2	65.30	65.20	-2	15,044	-0.01%
2023/09/11	13	66.31	11	64.86	65.00	2	14,948	0.01%
2023/09/08	3	68.23	3	68.63	68.40	0	14,761	0.00%
2023/09/07	12	68.98	46	68.23	69.00	-34	14,747	-0.23%
2023/09/06	18	71.04	8	70.69	69.80	10	14,736	0.07%
2023/09/05	19	71.13	29.1	70.87	70.60	-10.1	14,622	-0.07%
2023/09/04	4	68.25	16	68.05	68.10	-12	13,907	-0.09%
2023/09/01	9.1	66.97	9	67.32	66.30	0.1	13,906	0.00%
2023/08/31	28	69.00	61	68.94	68.80	-33	14,025	-0.24%
2023/08/30	19	68.40	17.1	68.30	68.30	2	13,475	0.01%
2023/08/29	26	66.00	13.1	66.16	66.40	12.9	13,009	0.10%
2023/08/28	2.1	64.28	0	0.00	63.40	2.1	12,798	0.02%
2023/08/25	2.1	64.24	0	0.00	64.30	2.1	12,830	0.02%
2023/08/24	0	0.00	1	65.60	64.50	-1	12,777	-0.01%
2023/08/23	0	0.00	5	65.86	64.60	-5	12,668	-0.04%
2023/08/22	6	65.82	7.1	66.16	64.50	-1.1	12,588	-0.01%
2023/08/21	8.2	64.45	2	65.50	65.80	6.2	12,422	0.05%
2023/08/18	8	65.74	2	64.55	64.20	6	12,213	0.05%
2023/08/17	23	65.20	8	64.79	65.60	15	12,012	0.12%
2023/08/16	16	62.81	74	64.58	64.50	-58	11,781	-0.49%
2023/08/15	22	61.48	16	61.18	61.90	6	11,231	0.05%
2023/08/14	1	56.50	0	0.00	56.30	1	11,076	0.01%
2023/08/11	5	57.88	11	57.70	57.50	-6	11,048	-0.05%
2023/08/10	5	58.70	4	58.73	58.10	1	11,025	0.01%
2023/08/09	4	60.80	0	0.00	60.90	4	10,926	0.04%
2023/08/08	8	62.26	1	62.10	61.90	7	10,878	0.06%
2023/08/07	0	0.00	1	64.00	64.00	-1	10,834	-0.01%
2023/08/04	1	62.00	36	61.17	62.30	-35	10,768	-0.33%
2023/08/02	96	63.79	5	63.70	62.70	91	10,710	0.85%
2023/08/01	5	64.38	2	63.90	63.60	3	10,508	0.03%
2023/07/31	24	67.59	13	68.25	64.50	11	10,379	0.11%
2023/07/28	60.1	69.63	108	69.79	69.60	-47.9	9,839	-0.49%	大賣/
2023/07/27	44	68.50	85	68.35	67.50	-41	9,214	-0.44%
2023/07/26	82	68.85	7	69.31	65.80	75	8,371	0.90%
2023/07/25	26	65.18	106	66.23	66.80	-80	7,406	-1.08%	大賣/
2023/07/24	0	0.00	3	60.70	60.80	-3	6,496	-0.05%
2023/07/21	2	61.30	0	0.00	60.80	2	6,468	0.03%
2023/07/20	6	62.22	5	62.00	61.60	1	6,462	0.02%
2023/07/19	0	0.00	2.1	60.05	59.70	-2.1	6,335	-0.03%
2023/07/18	5	61.36	7	61.36	60.80	-2	6,304	-0.03%
2023/07/17	2	61.95	4.6	62.09	62.00	-2.6	6,244	-0.04%
2023/07/14	26	62.21	13	62.62	62.00	13	6,194	0.21%
2023/07/13	6	61.87	16	61.96	61.00	-10	5,970	-0.17%
2023/07/12	19	59.95	5	61.02	60.20	14	5,784	0.24%
2023/07/11	13	57.15	4	56.40	57.70	9	5,611	0.16%
2023/07/10	0	0.00	18	56.34	56.00	-18	5,591	-0.32%
2023/07/07	43	57.76	0	0.00	57.60	43	5,553	0.77%
2023/07/06	1	62.50	0	0.00	62.40	1	5,441	0.02%
2023/07/05	22	63.12	10	62.87	63.00	12	5,368	0.22%
2023/07/04	1	62.80	3	62.47	62.40	-2	5,278	-0.04%
2023/07/03	1	62.30	7	61.43	62.30	-6	5,211	-0.12%
2023/06/30	1.1	60.78	0	0.00	61.30	1.1	5,107	0.02%
2023/06/29	3	59.93	2	60.50	60.10	1	5,085	0.02%
2023/06/28	8	60.68	2	60.30	60.00	6	5,085	0.12%
2023/06/27	9	61.21	7	61.67	60.60	2	5,088	0.04%
2023/06/26	21	64.87	73.8	64.97	63.90	-52.8	4,952	-1.07%
2023/06/21	154.1	65.52	68	65.10	65.00	86.1	4,791	1.80%	大買/
2023/06/20	5	61.70	10	61.46	61.20	-5	4,288	-0.12%
2023/06/19	5	59.70	10	60.10	59.80	-5	4,168	-0.12%
2023/06/16	3	60.10	7	60.57	60.10	-4	4,175	-0.10%
2023/06/15	6	61.63	0	0.00	61.10	6	4,216	0.14%
2023/06/14	3	60.93	5	61.10	60.80	-2	4,207	-0.05%
2023/06/13	2	61.50	15	62.13	61.30	-13	4,248	-0.31%
2023/06/12	3	60.80	3	61.07	61.80	0	4,180	0.00%
2023/06/09	30	62.43	17.1	62.59	63.30	12.9	4,033	0.32%
2023/06/08	1	60.60	5	60.88	60.80	-4	3,779	-0.11%
2023/06/07	13	60.01	9	60.39	61.60	4	3,720	0.11%
2023/06/06	28	61.47	56.2	60.39	60.00	-28.2	3,521	-0.80%
2023/06/05	7	58.14	36.3	59.52	58.90	-29.3	3,214	-0.91%
2023/06/02	63	57.96	5.2	57.89	57.80	57.8	3,151	1.83%
2023/06/01	0	0.00	50	57.10	57.20	-50	3,163	-1.58%
2023/05/31	60	57.70	3	58.40	57.50	57	3,194	1.78%
2023/05/30	0	0.00	4	56.85	56.70	-4	3,152	-0.13%
2023/05/29	2	57.00	12	56.89	56.80	-10	3,218	-0.31%
2023/05/26	3.5	57.00	3	57.80	56.50	0.5	3,274	0.02%
2023/05/25	12	57.20	2	57.25	57.30	10	3,341	0.30%
2023/05/24	3	56.30	0	0.00	56.80	3	3,360	0.09%
2023/05/23	2	57.35	2	57.05	56.80	0	3,466	0.00%
2023/05/22	14	57.16	8	56.96	57.00	6	3,606	0.17%
2023/05/19	0	0.00	5	55.50	55.10	-5	3,623	-0.14%
2023/05/18	12	55.13	3	55.00	55.20	9	3,750	0.24%
2023/05/15	2	53.35	3	53.30	53.80	-1	3,890	-0.03%
2023/05/12	4	53.80	0	0.00	54.10	4	4,039	0.10%
2023/05/08	0	0.00	3	56.17	55.60	-3	4,446	-0.07%
2023/05/05	3	55.00	0	0.00	55.50	3	4,475	0.07%
2023/05/04	2	53.50	1	53.80	53.80	1	4,604	0.02%
2023/05/03	1.1	54.00	0	0.00	54.00	1.1	4,957	0.02%
2023/05/02	1	55.00	0	0.00	55.20	1	5,159	0.02%
2023/04/28	7	55.06	1	54.90	54.80	6	5,471	0.11%
2023/04/26	1	53.60	1	52.80	53.40	0	5,806	0.00%
2023/04/25	4	53.65	2	54.20	53.70	2	5,941	0.03%
2023/04/24	1.1	55.99	0	0.00	55.70	1.1	6,023	0.02%
2023/04/20	5	57.04	0	0.00	56.60	5	6,356	0.08%
2023/04/19	6	59.10	0	0.00	58.80	6	6,644	0.09%
2023/04/18	2	60.40	1	60.30	60.00	1	6,886	0.01%
2023/04/17	1	61.20	1	61.20	60.90	0	7,183	0.00%
2023/04/14	2	61.05	1	61.50	60.90	1	7,381	0.01%
2023/04/13	1	60.70	8	60.75	60.40	-7	7,369	-0.09%
2023/04/12	1	60.40	1	61.10	60.90	0	7,350	0.00%
2023/04/10	0	0.00	1.1	60.88	61.40	-1.1	7,302	-0.02%
2023/04/07	0.1	60.70	8	60.55	60.70	-7.9	7,279	-0.11%
2023/04/06	0	0.00	3	59.73	60.00	-3	7,270	-0.04%
2023/03/31	3	60.07	10	60.39	60.10	-7	7,273	-0.10%
2023/03/30	0.1	59.90	1	60.10	59.80	-1	7,275	-0.01%
2023/03/29	1	60.10	0	0.00	59.70	1	7,286	0.01%
2023/03/28	6	58.88	3	59.70	58.90	3	7,294	0.04%
2023/03/24	2	60.15	1	60.60	61.10	1	7,282	0.01%
2023/03/23	5	60.70	1	61.00	59.90	4	7,258	0.06%
2023/03/22	0	0.00	8	61.08	62.00	-8	7,190	-0.11%
2023/03/21	5	60.20	0	0.00	60.10	5	7,257	0.07%
2023/03/20	5	58.26	0	0.00	58.60	5	7,338	0.07%
2023/03/17	7.1	59.23	0	0.00	59.20	7.1	7,294	0.10%
2023/03/16	2	58.80	2	58.60	58.50	0	7,311	0.00%
2023/03/15	3	61.00	0	0.00	60.00	3	7,329	0.04%
2023/03/14	2	61.00	1	60.60	60.60	1	7,398	0.01%
2023/03/13	1	61.10	0	0.00	61.90	1	7,527	0.01%
2023/03/10	3	62.40	0	0.00	62.10	3	7,674	0.04%
2023/03/09	1	64.10	8	64.31	63.90	-7	8,054	-0.09%
2023/03/08	1	64.10	2	64.00	63.90	-1	8,235	-0.01%
2023/03/07	6	64.02	3	63.90	63.90	3	8,237	0.04%
2023/03/06	1	64.40	2	64.15	64.20	-1	8,246	-0.01%
2023/03/03	12	63.45	2.5	63.54	63.50	9.5	8,274	0.11%
2023/03/02	21.2	63.02	2	63.30	63.20	19.2	8,317	0.23%
2023/03/01	13.3	61.85	11	62.47	62.90	2.3	8,563	0.03%
2023/02/24	4	63.00	4	63.10	62.80	0	8,563	0.00%
2023/02/23	54	63.27	138	63.24	62.80	-84	8,536	-0.98%	大賣/
2023/02/22	115	63.90	12	64.04	63.80	103	8,545	1.21%	大買/鉅額交易
2023/02/21	104	64.12	101	64.27	64.80	3	8,565	0.04%	大買/大賣/
2023/02/20	20.1	64.66	22	64.41	64.60	-2	8,532	-0.02%
2023/02/17	22	66.40	22	66.11	66.00	0	8,545	0.00%
2023/02/16	4	67.20	9.1	66.34	67.50	-5.1	8,760	-0.06%
2023/02/15	13	64.88	5	64.78	64.70	8	8,733	0.09%
2023/02/14	4	64.33	13	64.49	64.50	-9	8,745	-0.10%
2023/02/13	9	63.94	3	64.30	63.80	6	8,822	0.07%
2023/02/10	12	65.00	9	65.10	64.20	3	9,008	0.03%
2023/02/09	3	66.77	2	67.00	67.20	1	9,288	0.01%
2023/02/08	0	0.00	11.5	68.93	67.90	-11.5	9,373	-0.12%
2023/02/07	5	67.00	6	67.85	68.00	-1	9,417	-0.01%
2023/02/06	5	66.54	4	66.58	67.00	1	9,664	0.01%
2023/02/03	6	66.58	11	67.09	66.20	-5	10,133	-0.05%
2023/02/02	8.1	67.67	1	68.50	67.00	7.1	10,287	0.07%
2023/02/01	10.1	68.28	22	67.54	67.40	-12	10,251	-0.12%
2023/01/31	19	65.43	28	65.49	65.70	-9	9,979	-0.09%
2023/01/30	3	64.67	20.1	64.54	65.00	-17.1	9,923	-0.17%
2023/01/17	12	60.01	6.1	60.12	59.90	6	9,663	0.06%
2023/01/16	2	59.60	5	59.30	58.90	-3	9,501	-0.03%
2023/01/13	6	59.02	4	58.53	58.10	2	9,297	0.02%
2023/01/12	5	58.68	8	58.88	58.60	-3	9,133	-0.03%
2023/01/11	6	58.50	5	58.62	58.40	1	9,020	0.01%
2023/01/10	8.1	59.00	5.2	59.04	58.40	2.9	8,905	0.03%
2023/01/09	6	58.58	7	58.77	58.70	-1	8,654	-0.01%
2023/01/06	5	57.04	1.1	56.62	57.30	4	8,280	0.05%
2023/01/05	4.1	56.44	3	56.57	55.40	1.1	8,005	0.01%
2023/01/04	1	55.10	12.2	54.54	57.00	-11.2	7,697	-0.14%
2023/01/03	3	51.67	2	51.60	51.90	1	7,479	0.01%
2022/12/28	1	50.70	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.30	5	51.24	51.00	-4	7,450	-0.05%
2022/12/22	4	51.20	0	0.00	51.60	4	7,454	0.05%
2022/12/21	1	50.60	4	50.70	50.70	-3	7,446	-0.04%
2022/12/20	5.2	52.62	5	52.12	51.20	0.2	7,412	0.00%
2022/12/19	0	0.00	1.6	53.24	53.00	-1.6	7,378	-0.02%
2022/12/16	5	54.28	3	54.20	54.40	2	7,359	0.03%
2022/12/15	6	54.87	2	55.10	55.30	4	7,315	0.05%
2022/12/14	6	54.50	6	54.80	55.10	0	7,306	0.00%
2022/12/13	5	55.50	0	0.00	53.80	5	7,264	0.07%
2022/12/12	1	55.00	7	55.37	55.50	-6	7,108	-0.08%
2022/12/09	0	0.00	3	53.40	53.50	-3	6,984	-0.04%
2022/12/08	1	53.80	0	0.00	54.40	1	6,943	0.01%
2022/12/07	9	53.98	8	53.75	53.30	1	6,879	0.01%
2022/12/06	9	55.04	7	55.36	54.70	2	6,762	0.03%
2022/12/05	10	56.64	9.1	57.23	56.30	0.9	6,642	0.01%
2022/12/02	2	58.50	8	58.39	58.40	-6	6,480	-0.09%
2022/12/01	17.1	58.39	12.6	57.76	59.00	4.5	6,298	0.07%
2022/11/30	12	53.50	7	54.13	54.50	5	5,868	0.09%
2022/11/29	4	51.23	4	51.45	51.60	0	5,662	0.00%
2022/11/25	2	51.50	1	51.10	51.10	1	5,600	0.02%
2022/11/23	1	53.40	9.1	53.23	52.90	-8.1	5,432	-0.15%
2022/11/22	3	51.60	1	50.90	50.90	2	5,156	0.04%
2022/11/21	0	0.00	11	50.80	50.80	-11	5,109	-0.22%
2022/11/18	3	52.83	1.1	51.73	51.60	2	5,061	0.04%
2022/11/17	2	52.15	5.1	52.20	51.80	-3.1	4,910	-0.06%
2022/11/15	3	52.13	3	52.00	52.30	0	4,707	0.00%
2022/11/14	43	51.73	32	51.17	51.60	11	4,510	0.24%
2022/11/11	7.1	48.92	2	48.93	48.55	5.1	4,177	0.12%
2022/11/10	2	48.25	0	0.00	48.50	2	4,045	0.05%
2022/11/09	5	49.00	8	49.70	49.60	-3	3,940	-0.08%
2022/11/08	4	50.63	9	50.27	49.30	-5	3,814	-0.13%
2022/11/07	14	49.86	43.1	49.55	50.50	-29.1	3,587	-0.81%
2022/11/04	21.1	47.91	21	46.81	47.60	0.1	3,173	0.00%
2022/11/03	3.1	46.79	24	47.05	47.65	-21	3,014	-0.70%
2022/11/02	56	47.00	36	46.90	47.10	20	2,855	0.70%
2022/11/01	33	44.88	55	45.46	46.50	-22	2,519	-0.87%
2022/10/31	10	40.99	12	42.20	43.60	-2	1,885	-0.11%
2022/10/28	3	39.88	2	40.05	39.65	1	1,655	0.06%
2022/10/27	1	39.20	3	39.25	39.80	-2	1,532	-0.13%
2022/10/26	10	38.22	6	38.58	37.50	4	1,470	0.27%
2022/10/25	3	37.93	6	38.42	38.00	-3	1,311	-0.23%
2022/10/24	9	37.71	12	37.69	36.90	-3	1,270	-0.24%
2022/10/21	4	37.60	0	0.00	37.20	4	1,293	0.31%
2022/10/20	1	38.05	5	38.31	38.30	-4	1,313	-0.30%
2022/10/19	0	0.00	6	38.23	38.00	-6	1,359	-0.44%
2022/10/18	8	36.97	3	37.08	37.20	5	1,411	0.35%
2022/10/17	4	35.39	4	36.04	36.40	0	1,636	0.00%
2022/10/14	3	36.02	0	0.00	36.15	3	1,732	0.17%
2022/10/13	2	36.10	0	0.00	34.90	2	1,756	0.11%
2022/10/11	1	36.95	0	0.00	36.85	1	1,839	0.05%
2022/10/07	0	0.00	1	38.55	38.40	-1	1,893	-0.05%
2022/10/05	10	39.00	2	38.80	38.30	8	1,984	0.40%
2022/10/04	1	38.45	0	0.00	38.50	1	2,030	0.05%
2022/10/03	2	38.00	1	38.00	37.80	1	2,073	0.05%
2022/09/29	1	36.65	1	36.25	36.65	0	2,108	0.00%
2022/09/28	3	36.35	3	35.35	35.35	0	2,122	0.00%
2022/09/27	1	36.25	1	37.20	37.25	0	2,143	0.00%
2022/09/26	3	37.63	12	36.90	36.65	-9	2,167	-0.42%
2022/09/22	0	0.00	1	39.55	39.65	-1	2,220	-0.05%
2022/09/16	6.6	41.17	0	0.00	41.10	6.6	2,291	0.29%
2022/09/15	0	0.00	3	42.02	41.85	-3	2,339	-0.13%
2022/09/14	10	41.50	3	41.80	41.80	7	2,381	0.29%
2022/09/13	1	41.70	0	0.00	41.70	1	2,416	0.04%
2022/09/08	0	0.00	4	41.48	41.65	-4	2,500	-0.16%
2022/09/07	1	40.45	0	0.00	40.55	1	2,505	0.04%
2022/09/06	4	40.30	0	0.00	40.30	4	2,502	0.16%
2022/09/05	5	40.83	0	0.00	40.70	5	2,499	0.20%
2022/08/29	5	42.15	4	42.25	42.15	1	2,473	0.04%
2022/08/24	1.2	43.22	0	0.00	42.80	1.2	2,441	0.05%
2022/08/23	5	43.00	0	0.00	43.20	5	2,454	0.20%
2022/08/22	0	0.00	7	43.44	43.35	-7	2,499	-0.28%
2022/08/18	3	43.68	0	0.00	43.95	3	2,511	0.12%
2022/08/16	3	43.50	16	43.56	43.45	-13	2,521	-0.52%
2022/08/15	3	43.50	3	43.45	43.40	0	2,519	0.00%
2022/08/12	0	0.00	2	42.40	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	3	41.70	41.95	-3	2,507	-0.12%
2022/08/10	0	0.00	7	42.10	41.90	-7	2,505	-0.28%
2022/08/05	13	40.83	0	0.00	40.80	13	2,520	0.52%
2022/08/02	2.3	41.26	0	0.00	40.80	2.3	2,548	0.09%
2022/08/01	2	42.20	0	0.00	42.15	2	2,531	0.08%
2022/07/29	1	42.70	0	0.00	42.35	1	2,530	0.04%
2022/07/28	2.2	42.91	0	0.00	42.60	2.2	2,524	0.09%
2022/07/27	5	42.99	5	43.38	43.70	0	2,494	0.00%
2022/07/26	0.2	43.30	2	43.63	43.15	-1.9	2,513	-0.07%
2022/07/25	10	45.01	2	45.20	44.80	8	2,499	0.32%
2022/07/22	12	46.97	1	45.60	46.65	11	2,492	0.44%
2022/07/21	3	45.53	13.2	46.24	46.65	-10.2	2,306	-0.44%
2022/07/20	0	42.65	0	0.00	42.45	0	2,231	0.00%
2022/07/18	2	42.53	2	42.75	42.35	0	2,270	0.00%
2022/07/15	2.2	45.30	0	0.00	46.25	2.2	2,216	0.10%
2022/07/14	0.1	44.35	1	44.45	45.10	-0.9	2,175	-0.04%
2022/07/11	1	43.95	2	44.10	44.20	-1	2,063	-0.05%
2022/07/08	10.1	45.85	0	0.00	46.00	10.1	2,033	0.50%
2022/07/07	1	45.20	3	44.13	45.10	-2	2,001	-0.10%
2022/07/06	13	44.74	0	0.00	44.00	13	1,992	0.65%
2022/07/05	0.2	45.40	0	0.00	45.45	0.2	1,998	0.01%
2022/06/30	5	46.00	0	0.00	45.25	5	1,909	0.26%
2022/06/24	1.4	48.14	0	0.00	48.20	1.4	1,803	0.08%
2022/06/23	1.5	48.18	0	0.00	47.40	1.5	1,794	0.08%
2022/06/22	3	48.30	0	0.00	47.85	3	1,777	0.17%
2022/06/20	7	49.69	0	0.00	48.35	7	1,712	0.41%
2022/06/15	2	56.15	0	0.00	55.10	2	1,664	0.12%
2022/06/10	1	57.90	2	57.50	57.80	-1	1,724	-0.06%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/01	1.1	58.52	5	58.40	58.30	-3.9	1,836	-0.21%
2022/05/30	8	57.70	1	57.10	58.00	7	1,871	0.37%
2022/05/27	0.2	55.30	0	0.00	55.40	0.2	1,845	0.01%
2022/05/24	2	55.00	2	55.00	55.00	0	2,197	0.00%
2022/05/19	2	56.20	2	55.70	56.30	0	2,311	0.00%
2022/05/18	2.1	57.50	0	0.00	56.80	2.1	2,307	0.09%
2022/05/17	0	0.00	2	56.40	56.70	-2	2,285	-0.09%
2022/05/13	2.1	55.40	0	0.00	55.80	2.1	2,260	0.09%
2022/05/12	1	56.50	10	57.20	55.50	-9	2,249	-0.40%
2022/05/11	5	56.80	0	0.00	56.90	5	2,235	0.22%
2022/05/05	1	60.50	1	60.80	60.60	0	2,255	0.00%
2022/05/03	7	58.24	1	58.50	58.60	6	2,298	0.26%
2022/04/29	1	58.50	1	58.10	58.10	0	2,305	0.00%
2022/04/28	2	57.90	0	0.00	58.00	2	2,300	0.09%
2022/04/26	0	0.00	1	60.30	59.50	-1	2,261	-0.04%
2022/04/25	2	61.05	0	0.00	60.50	2	2,256	0.09%
2022/04/22	5	64.20	0	0.00	64.40	5	2,228	0.22%
2022/04/20	1	65.80	0	0.00	66.70	1	2,240	0.04%
2022/04/19	3	66.50	0	0.00	65.80	3	2,257	0.13%
2022/04/18	0.1	66.40	0	0.00	66.00	0.1	2,273	0.00%
2022/04/15	3.1	68.00	0	0.00	67.60	3.1	2,295	0.13%
2022/04/14	1	68.80	0	0.00	68.00	1	2,354	0.04%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0.1	68.00	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	2	68.75	0	0.00	68.60	2	2,456	0.08%
2022/04/08	3	70.40	0	0.00	70.60	3	2,467	0.12%
2022/04/07	7	70.81	0	0.00	70.40	7	2,504	0.28%
2022/04/06	5	71.50	5	70.70	71.50	0	2,533	0.00%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/25	1	73.20	3	73.60	73.00	-2	3,130	-0.06%
2022/03/24	1	72.50	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1	73.00	1	72.90	72.70	0	3,236	0.00%
2022/03/21	1.1	71.39	0	0.00	71.40	1.1	3,239	0.03%
2022/03/18	1	70.80	0	0.00	71.40	1	3,312	0.03%
2022/03/16	5.1	69.01	0	0.00	68.80	5.1	3,351	0.15%
2022/03/15	2	69.15	0	0.00	68.80	2	3,369	0.06%
2022/03/14	0	0.00	1	70.70	70.60	-1	3,381	-0.03%
2022/03/11	1	70.80	0	0.00	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	1	70.90	0	0.00	70.90	1	3,527	0.03%
2022/03/08	4	70.28	1	70.20	70.10	3	3,573	0.08%
2022/03/07	1	71.00	1	70.90	70.90	0	3,618	0.00%
2022/03/04	4	74.50	1.1	74.62	73.30	2.9	3,643	0.08%
2022/03/03	4	74.95	7	75.09	74.50	-3	3,723	-0.08%
2022/03/02	1	75.20	5	75.30	75.20	-4	3,791	-0.11%
2022/02/25	0	0.00	7.1	75.45	75.00	-7.1	3,886	-0.18%
2022/02/24	16.1	74.73	3.1	75.57	74.20	13	4,011	0.32%
2022/02/23	6	73.87	3	73.63	74.20	3	4,011	0.07%
2022/02/21	3	71.50	0	0.00	71.50	3	4,158	0.07%
2022/02/18	0	0.00	1	70.50	70.80	-1	4,337	-0.02%
2022/02/10	2	72.95	0	0.00	73.00	2	6,225	0.03%
2022/02/08	0	0.00	6	71.27	71.50	-6	6,346	-0.09%
2022/02/07	1.1	69.24	0	0.00	69.70	1.1	6,412	0.02%
2022/01/26	10.1	67.95	1	68.40	67.50	9.1	6,444	0.14%
2022/01/25	5	69.10	0	0.00	69.00	5	6,552	0.08%
2022/01/20	2.1	71.40	0	0.00	71.90	2.1	6,844	0.03%
2022/01/18	4.1	74.19	1	74.40	73.40	3.1	6,994	0.04%
2022/01/14	0	0.00	2	72.40	73.10	-2	7,114	-0.03%
2022/01/13	0	0.00	1	73.80	73.70	-1	7,171	-0.01%
2022/01/12	0	0.00	1	72.90	72.20	-1	7,299	-0.01%
2022/01/11	11	72.70	3	73.20	72.70	8	7,345	0.11%
2022/01/10	5	72.90	0	0.00	73.90	5	7,484	0.07%
2022/01/07	14	73.91	2	73.20	73.50	12	7,675	0.16%
2022/01/06	24	75.11	0	0.00	75.30	24	7,663	0.31%
2022/01/04	1	77.80	0.1	77.80	77.30	1	7,696	0.01%
2021/12/30	1	78.30	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	2	76.96	78.10	-2	7,940	-0.03%
2021/12/27	0	0.00	3	77.70	77.60	-3	8,168	-0.04%
2021/12/24	2	78.00	3	78.43	78.40	-1	8,290	-0.01%
2021/12/23	8	78.33	55	78.69	78.40	-47	8,387	-0.56%
2021/12/22	1	77.10	10	76.88	77.10	-9	8,527	-0.11%
2021/12/21	3	74.80	0	0.00	75.00	3	9,313	0.03%
2021/12/20	51	74.68	0	0.00	73.10	51	9,674	0.53%
2021/12/17	1.1	74.94	0	0.00	74.90	1.1	9,822	0.01%
2021/12/16	2	75.75	0	0.00	75.90	2	9,836	0.02%
2021/12/14	2	75.35	2	76.20	75.20	0	9,905	0.00%
2021/12/13	1	74.70	0	0.00	75.10	1	9,860	0.01%
2021/12/10	3	74.37	0	0.00	74.40	3	10,038	0.03%
2021/12/09	2.1	75.77	10	76.00	75.20	-7.9	10,000	-0.08%
2021/12/08	1.1	77.11	0	0.00	76.20	1.1	10,010	0.01%
2021/12/07	4	77.53	3	77.67	76.60	1	10,001	0.01%
2021/12/06	10	76.00	12	75.79	76.00	-2	10,060	-0.02%
2021/12/02	0	0.00	4	75.18	75.50	-4	10,112	-0.04%
2021/12/01	4	75.43	0	0.00	75.30	4	10,105	0.04%
2021/11/30	2	76.75	0	0.00	76.90	2	10,062	0.02%
2021/11/29	8	75.83	1	76.60	76.30	7	10,057	0.07%
2021/11/26	3.2	76.30	0	0.00	75.90	3.2	9,995	0.03%
2021/11/24	1.2	79.62	11.6	80.24	79.70	-10.4	9,979	-0.10%
2021/11/23	26.2	79.37	0.1	79.50	78.80	26.2	10,081	0.26%
2021/11/22	2	81.59	3.3	81.89	83.00	-1.2	9,931	-0.01%
2021/11/19	8.1	78.70	0	0.00	79.10	8.1	9,795	0.08%
2021/11/18	9.1	78.20	8.1	78.20	78.10	1	9,812	0.01%
2021/11/17	3.1	79.88	7	80.46	79.80	-3.9	9,727	-0.04%
2021/11/16	46.5	84.34	12	83.54	80.50	34.5	9,651	0.36%
2021/11/15	5	81.74	32.5	82.63	83.90	-27.5	8,911	-0.31%
2021/11/12	2	75.90	0	0.00	76.30	2	8,640	0.02%
2021/11/11	1	77.10	1	75.40	75.40	0	8,744	0.00%
2021/11/10	0.2	75.78	0.1	76.10	76.10	0.1	8,994	0.00%
2021/11/09	7	75.66	14.4	76.31	77.00	-7.4	9,006	-0.08%
2021/11/08	2	73.90	1	75.80	74.00	1	8,860	0.01%
2021/11/05	13	75.89	0	0.00	74.50	13	8,942	0.15%
2021/11/04	1	76.40	1	75.50	75.20	0	8,981	0.00%
2021/11/03	0.2	73.90	0	0.00	74.80	0.2	9,139	0.00%
2021/11/01	0	0.00	7.4	75.92	76.90	-7.4	9,253	-0.08%
2021/10/29	6	74.93	2.2	74.65	74.70	3.8	9,759	0.04%
2021/10/28	3.2	73.53	12	74.30	72.60	-8.8	10,246	-0.09%
2021/10/27	2.2	74.86	1	75.20	75.40	1.2	10,312	0.01%
2021/10/26	14.4	75.72	1.2	76.65	74.70	13.2	10,317	0.13%
2021/10/25	1	74.90	0	0.00	75.70	1	10,226	0.01%
2021/10/22	0	0.00	0.2	74.50	74.20	-0.2	10,271	0.00%
2021/10/21	1	75.10	7	73.60	73.10	-6	10,293	-0.06%
2021/10/20	5	77.10	2	77.05	74.70	3	10,274	0.03%
2021/10/19	2	73.95	9	73.57	74.20	-7	10,319	-0.07%
2021/10/18	1	73.60	3	73.33	74.00	-2	10,566	-0.02%
2021/10/15	11	72.40	15.2	71.53	73.40	-4.2	10,569	-0.04%
2021/10/14	10	66.60	0	0.00	68.20	10	10,520	0.10%
2021/10/13	2	66.80	4	66.50	66.50	-2	10,558	-0.02%
2021/10/12	0	0.00	3	69.73	69.10	-3	10,571	-0.03%
2021/10/08	1	71.00	1	70.60	71.00	0	10,617	0.00%
2021/10/07	4	70.18	7	70.01	70.20	-3	10,683	-0.03%
2021/10/06	1	67.90	6	69.12	67.90	-5	11,044	-0.05%
2021/10/05	9	66.22	6	66.87	67.60	3	11,074	0.03%
2021/10/04	13.1	69.35	1	67.70	66.00	12.1	11,062	0.11%
2021/10/01	7.4	72.54	0	0.00	71.10	7.4	10,969	0.07%
2021/09/30	5	74.44	7	75.50	75.40	-2	10,879	-0.02%
2021/09/29	21	75.67	26	77.23	73.90	-5	10,816	-0.05%
2021/09/28	13	82.53	8	82.38	80.20	5	10,680	0.05%
2021/09/27	23	79.78	18	79.67	79.90	5	9,841	0.05%
2021/09/24	5	74.82	19	75.75	75.70	-14	9,525	-0.15%
2021/09/23	3	71.87	6	72.28	73.00	-3	9,417	-0.03%
2021/09/22	5	71.76	0	0.00	71.50	5	9,438	0.05%
2021/09/17	1	72.90	1	73.50	73.50	0	9,470	0.00%
2021/09/16	1	72.00	2	72.00	72.60	-1	9,454	-0.01%
2021/09/15	3.1	71.55	1	73.40	71.50	2.1	9,509	0.02%
2021/09/13	8	72.78	5	71.86	71.70	3	9,632	0.03%
2021/09/10	0	0.00	1	72.40	72.70	-1	9,877	-0.01%
2021/09/09	4	72.03	4	71.85	72.20	0	10,071	0.00%
2021/09/07	3	70.07	0	0.00	70.30	3	11,177	0.03%
2021/09/06	1	71.50	1	71.30	71.30	0	11,699	0.00%
2021/09/03	2	73.00	0	0.00	72.10	2	11,964	0.02%
2021/09/02	1	73.80	7	73.19	71.90	-6	12,347	-0.05%
2021/09/01	2	73.40	2.2	73.73	73.70	-0.2	12,590	0.00%
2021/08/31	2.1	72.45	1	72.60	72.80	1.1	12,590	0.01%
2021/08/30	3	74.37	8	74.23	73.40	-5	12,648	-0.04%
2021/08/27	10	73.49	9	73.83	73.70	1	12,604	0.01%
2021/08/26	4	71.73	6	71.85	71.70	-2	12,512	-0.02%
2021/08/25	0	0.00	2	69.55	70.50	-2	12,632	-0.02%
2021/08/24	1	70.20	0	0.00	70.00	1	12,652	0.01%
2021/08/23	8	71.69	13.1	71.91	71.50	-5.1	12,669	-0.04%
2021/08/20	15	69.54	3	69.33	68.20	12	12,712	0.09%
2021/08/19	4.2	70.64	2	69.90	69.30	2.2	12,867	0.02%
2021/08/18	20.2	71.44	5.2	72.66	73.90	15	12,851	0.12%
2021/08/17	6	74.85	1	74.80	73.80	5	12,837	0.04%
2021/08/16	16.2	75.84	0	0.00	74.90	16.2	12,983	0.12%
2021/08/13	1	82.50	3	82.77	82.90	-2	12,988	-0.02%
2021/08/12	1	84.10	0	0.00	84.30	1	13,191	0.01%
2021/08/11	0	0.00	5	85.50	84.50	-5	13,585	-0.04%
2021/08/09	0	0.00	5	88.36	84.10	-5	13,730	-0.04%
2021/08/06	2	89.45	3	88.17	88.00	-1	13,816	-0.01%
2021/08/05	3	87.93	2	87.70	87.30	1	13,821	0.01%
2021/08/04	12	88.80	4	89.05	89.10	8	14,081	0.06%
2021/08/03	12	86.29	23	86.70	87.50	-11	13,658	-0.08%
2021/08/02	0	0.00	12.1	82.60	83.30	-12.1	13,151	-0.09%
2021/07/29	0	0.00	10	77.10	78.60	-10	13,389	-0.07%
2021/07/28	12	77.33	6	77.18	77.80	6	13,621	0.04%
2021/07/27	2	81.05	4.1	82.17	80.00	-2.1	13,719	-0.02%
2021/07/26	11	80.84	5.1	82.01	81.20	6	13,875	0.04%
2021/07/23	10	81.70	2	84.05	82.10	8	13,994	0.06%
2021/07/22	2.1	82.51	15	82.47	81.40	-12.9	13,930	-0.09%
2021/07/21	9	77.42	2	77.25	75.90	7	13,746	0.05%
2021/07/20	2.1	77.44	1	78.50	76.90	1.1	13,750	0.01%
2021/07/19	2.1	80.26	1	80.40	80.50	1.1	13,833	0.01%
2021/07/16	0.1	82.00	0	0.00	81.40	0.1	14,247	0.00%
2021/07/15	3	81.50	0	0.00	81.70	3	14,505	0.02%
2021/07/14	2	83.10	0	0.00	82.50	2	14,695	0.01%
2021/07/13	5	86.82	17	87.38	83.70	-12	14,884	-0.08%
2021/07/12	2	84.10	6	85.40	83.20	-4	14,678	-0.03%
2021/07/09	12	83.50	2	84.30	84.50	10	14,692	0.07%
2021/07/08	1	83.00	0	0.00	83.20	1	14,792	0.01%
2021/07/07	1	83.50	0	0.00	82.80	1	14,932	0.01%
2021/07/06	5	83.14	0	0.00	83.00	5	15,022	0.03%
2021/07/05	0	0.00	3	85.27	85.10	-3	15,176	-0.02%
2021/07/02	0	0.00	1	80.90	82.00	-1	15,175	-0.01%
2021/07/01	0	0.00	1	82.60	80.70	-1	15,341	-0.01%
2021/06/30	3	82.23	1	82.80	81.50	2	15,632	0.01%
2021/06/29	2	82.90	0	0.00	82.80	2	15,724	0.01%
2021/06/28	1	82.20	0	0.00	84.80	1	16,256	0.01%
2021/06/25	0	0.00	2	84.20	82.70	-2	16,444	-0.01%
2021/06/24	5	84.62	4	83.83	83.50	1	16,969	0.01%
2021/06/23	1	83.00	3	84.73	84.80	-2	17,087	-0.01%
2021/06/22	11	82.82	3	83.00	83.00	8	17,247	0.05%
2021/06/21	10	83.38	1	82.50	82.40	9	17,979	0.05%
2021/06/18	3	87.70	17	88.04	87.60	-14	18,581	-0.08%
2021/06/17	23	88.89	7	88.87	88.90	16	18,730	0.09%
2021/06/16	23	89.93	18	89.58	88.90	5	18,628	0.03%
2021/06/15	0	0.00	2	86.85	86.20	-2	18,381	-0.01%
2021/06/11	2	83.90	24	83.34	82.60	-22	18,677	-0.12%
2021/06/10	24	82.29	20.5	81.47	82.50	3.5	18,508	0.02%
2021/06/09	16	80.80	4	79.55	80.30	12	18,181	0.07%
2021/06/07	1.5	77.80	0	0.00	76.40	1.5	18,105	0.01%
2021/06/04	1	75.90	0	0.00	76.20	1	18,079	0.01%
2021/06/03	2	76.35	3	76.87	76.80	-1	18,237	-0.01%
2021/06/02	5	76.48	2	76.75	76.10	3	18,457	0.02%
2021/06/01	0	0.00	0	79.60	79.50	0	18,353	0.00%
2021/05/28	8	81.90	5	81.20	80.90	3	18,411	0.02%
2021/05/27	25	82.42	23	80.40	81.30	2	18,468	0.01%
2021/05/26	7	77.90	9	78.03	80.00	-2	18,319	-0.01%
2021/05/25	9	80.82	16	80.22	78.50	-7	18,359	-0.04%
2021/05/24	5	77.92	11	78.13	78.20	-6	18,270	-0.03%
2021/05/21	5	76.70	3	77.20	75.50	2	18,138	0.01%
2021/05/20	1	75.70	0	0.00	74.00	1	18,249	0.01%
2021/05/19	3	77.70	8	76.38	78.60	-5	18,154	-0.03%
2021/05/18	3	69.20	5	70.76	71.80	-2	18,103	-0.01%
2021/05/17	5	69.86	1	66.50	66.50	4	18,788	0.02%
2021/05/14	2	71.65	14	73.26	73.80	-12	20,041	-0.06%
2021/05/13	15	66.53	17	66.19	68.10	-2	19,889	-0.01%
2021/05/12	13	67.87	12	72.22	65.70	1	19,943	0.01%
2021/05/11	4	70.43	19	71.62	70.00	-15	20,097	-0.07%
2021/05/10	9	71.56	3	72.10	71.40	6	20,196	0.03%
2021/05/07	16	72.01	4	72.53	72.10	12	20,804	0.06%
2021/05/06	3	73.20	5	74.96	73.50	-2	20,847	-0.01%
2021/05/05	23	71.69	23	70.57	70.20	0	20,768	0.00%
2021/05/04	2	67.75	0	0.00	67.30	2	21,129	0.01%
2021/05/03	9	75.26	0	0.00	74.70	9	21,321	0.04%
2021/04/29	1	81.50	3	83.03	83.00	-2	21,377	-0.01%
2021/04/28	21	82.89	20	80.80	80.00	1	21,438	0.00%
2021/04/27	23	82.52	22	82.08	81.80	1	21,401	0.00%
2021/04/26	7	82.16	2	81.10	81.10	5	21,350	0.02%
2021/04/23	2	85.15	2	84.35	82.80	0	21,429	0.00%
2021/04/22	21	86.41	21	88.21	85.20	0	21,344	0.00%
2021/04/21	12	82.04	24	83.48	84.30	-12	20,986	-0.06%
2021/04/20	6	81.57	6	81.82	81.30	0	20,862	0.00%
2021/04/19	20	79.77	34	79.93	80.10	-14	20,734	-0.07%
2021/04/16	2	77.85	0	0.00	77.80	2	20,537	0.01%
2021/04/15	3	75.30	2	76.20	78.00	1	20,348	0.00%
2021/04/14	5	73.56	9	75.10	75.30	-4	20,297	-0.02%
2021/04/13	6	74.30	4	75.20	74.00	2	20,402	0.01%
2021/04/12	1	76.60	1.3	78.42	76.40	-0.3	20,581	0.00%
2021/04/09	26	80.23	15	79.76	79.00	11	20,588	0.05%
2021/04/08	5	79.82	5	79.40	79.80	0	20,616	0.00%
2021/04/07	8	79.33	5	79.52	79.50	3	20,634	0.01%
2021/04/06	6	80.33	12	81.08	81.10	-6	20,773	-0.03%
2021/04/01	7	76.37	10	76.22	75.50	-3	21,171	-0.01%
2021/03/31	17	76.42	8	76.08	75.80	9	21,598	0.04%
2021/03/30	11	73.95	12	72.91	73.10	-1	22,568	0.00%
2021/03/29	41	72.64	41	72.84	72.40	0	22,798	0.00%
2021/03/26	3	68.83	3	69.83	69.00	0	22,533	0.00%
2021/03/25	15	68.99	9	68.42	68.00	6	22,491	0.03%
2021/03/24	34	70.81	47	70.94	70.20	-13	22,209	-0.06%
2021/03/23	22	68.27	40	69.36	70.80	-18	21,339	-0.08%
2021/03/22	14	65.28	16	65.14	65.30	-2	20,493	-0.01%
2021/03/19	7	63.69	8	64.03	63.40	-1	20,159	0.00%
2021/03/18	50	64.70	63	64.45	63.10	-13	19,809	-0.07%
2021/03/17	24	63.94	16	63.01	64.60	8	19,342	0.04%
2021/03/16	4	60.05	2	60.50	60.30	2	18,592	0.01%
2021/03/15	3	59.10	5	59.18	59.60	-2	18,506	-0.01%
2021/03/12	6	59.33	2	58.60	58.60	4	18,490	0.02%
2021/03/11	10	58.70	11	59.45	59.90	-1	18,523	-0.01%
2021/03/10	4	57.05	15	57.56	57.60	-11	18,503	-0.06%
2021/03/09	28	56.61	11	56.79	56.90	17	18,499	0.09%
2021/03/08	0	0.00	8	58.85	58.40	-8	18,414	-0.04%
2021/03/04	6	56.50	5	58.50	56.40	1	18,282	0.01%
2021/03/03	13	56.68	6	57.02	58.40	7	18,247	0.04%
2021/03/02	2	58.35	0	0.00	57.20	2	18,591	0.01%
2021/02/26	0	0.00	1	59.00	59.30	-1	18,657	-0.01%
2021/02/25	4	58.90	7	58.80	58.70	-3	18,873	-0.02%
2021/02/24	22	59.98	30	59.33	58.50	-8	18,808	-0.04%
2021/02/23	10	60.75	7	61.47	60.80	3	18,742	0.02%
2021/02/22	48	62.32	33	62.15	61.50	15	18,702	0.08%
2021/02/19	2	60.20	2	60.95	61.40	0	18,460	0.00%
2021/02/18	6	60.25	2	59.90	60.60	4	18,605	0.02%
2021/02/17	10	61.28	29	62.22	62.50	-19	19,117	-0.10%
2021/02/05	12	57.21	55	58.35	57.90	-43	18,671	-0.23%
2021/02/04	5	53.60	0	0.00	54.00	5	17,802	0.03%
2021/02/03	13	54.49	1	53.60	53.60	12	17,791	0.07%
2021/02/02	16	54.99	6	54.87	55.20	10	17,572	0.06%
2021/02/01	1	52.10	7	53.36	53.70	-6	17,009	-0.04%
2021/01/29	9	54.07	7	55.30	51.90	2	16,705	0.01%
2021/01/28	1	52.80	2	54.50	52.80	-1	15,996	-0.01%
2021/01/27	0	0.00	1	55.80	53.80	-1	15,772	-0.01%
2021/01/26	10	55.61	18	55.43	54.10	-8	15,546	-0.05%
2021/01/25	1	54.20	10.1	54.23	54.00	-9.1	14,918	-0.06%
2021/01/22	3	50.18	237	52.18	52.10	-234	14,523	-1.61%	大賣/鉅額交易
2021/01/21	0	0.00	209	49.98	50.50	-209	14,213	-1.47%	大賣/鉅額交易
2021/01/20	5	47.80	0	0.00	46.90	5	13,985	0.04%
2021/01/19	10	48.07	0	0.00	47.95	10	13,887	0.07%
2021/01/18	7.1	48.62	3	48.47	48.10	4.1	13,843	0.03%
2021/01/15	4	50.45	2	50.80	50.10	2	13,596	0.01%
2021/01/14	11	51.86	1	52.30	52.50	10	13,422	0.07%
2021/01/13	0	0.00	212	53.20	53.20	-212	13,293	-1.59%	大賣/鉅額交易
2021/01/12	8	51.11	3	50.43	50.40	5	13,148	0.04%
2021/01/11	11	53.50	10	52.60	52.60	1	12,997	0.01%
2021/01/08	1	52.50	20	52.75	52.50	-19	12,869	-0.15%
2021/01/07	3	52.33	20	52.69	52.60	-17	12,778	-0.13%
2021/01/06	22	52.36	28	52.31	51.40	-6	12,634	-0.05%
2021/01/05	7	53.56	15	54.15	53.40	-8	12,302	-0.07%
2021/01/04	10	52.70	1	52.70	52.70	9	11,872	0.08%
2020/12/31	33	52.16	30	52.80	53.30	3	11,712	0.03%
2020/12/30	2	53.10	15	53.22	52.90	-13	11,421	-0.11%
2020/12/29	5	54.98	5	54.66	54.60	0	11,222	0.00%
2020/12/28	4	53.28	15	54.68	55.50	-11	10,862	-0.10%
2020/12/25	6	52.37	20	52.77	51.80	-14	10,069	-0.14%
2020/12/24	16	50.94	18	50.93	51.50	-2	9,435	-0.02%
2020/12/23	4	48.59	45	48.80	48.80	-41	7,858	-0.52%
2020/12/22	4	44.40	16	46.21	44.40	-12	7,373	-0.16%
2020/12/21	1	45.00	1.2	44.91	45.10	-0.2	7,047	0.00%
2020/12/18	2	43.10	1	43.35	43.45	1	6,902	0.01%
2020/12/17	1	43.05	0	0.00	43.25	1	6,888	0.01%
2020/12/16	10	42.85	0	0.00	42.85	10	6,903	0.14%
2020/12/15	1	42.00	0	0.00	41.90	1	6,927	0.01%
2020/12/14	10	43.38	0	0.00	43.15	10	7,004	0.14%
2020/12/11	12	42.08	6	42.30	42.50	6	6,994	0.09%
2020/12/10	0	0.00	39	44.07	43.30	-39	6,923	-0.56%
2020/12/09	1	44.90	2	44.90	44.70	-1	6,787	-0.01%
2020/12/08	3	44.82	0	0.00	45.25	3	6,732	0.04%
2020/12/07	20	44.90	5	44.94	44.85	15	6,676	0.22%
2020/12/04	11	46.07	24	46.00	46.20	-13	6,565	-0.20%
2020/12/03	7	45.34	16	45.79	45.20	-9	6,440	-0.14%
2020/12/02	2	45.98	1	45.70	45.50	1	6,364	0.02%
2020/12/01	6	45.14	0	0.00	44.95	6	6,252	0.10%
2020/11/30	6	46.13	2	46.85	45.85	4	6,096	0.07%
2020/11/27	6	46.18	0	0.00	46.05	6	5,956	0.10%
2020/11/26	30	47.35	55	47.19	46.50	-25	5,867	-0.43%
2020/11/25	30	45.77	4	45.49	46.00	26	5,354	0.49%
2020/11/24	54	45.44	67	46.05	44.45	-13	5,108	-0.25%
2020/11/23	0	0.00	3	44.93	44.40	-3	4,777	-0.06%
2020/11/20	3	44.82	10	44.97	44.45	-7	4,694	-0.15%
2020/11/19	5	45.20	35	44.59	45.20	-30	4,544	-0.66%
2020/11/18	30	45.04	12	44.80	45.00	18	4,419	0.41%
2020/11/17	17	44.56	30	44.64	44.50	-13	4,216	-0.31%
2020/11/16	75	44.58	78.2	45.11	44.50	-3.2	3,939	-0.08%
2020/11/13	3	42.35	8	42.90	42.90	-5	3,069	-0.16%
2020/11/12	31	42.74	59	41.99	41.90	-28	2,611	-1.07%
2020/11/11	1	40.55	2	39.83	40.70	-1	2,016	-0.05%
2020/11/06	0	0.00	1	38.75	38.50	-1	1,890	-0.05%
2020/10/30	0	0.00	2	38.45	38.30	-2	2,010	-0.10%
2020/10/29	1	38.25	0	0.00	38.10	1	2,038	0.05%
2020/10/28	1	38.55	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	11	38.90	38.80	-11	2,088	-0.53%
2020/10/26	0	0.00	12	38.96	38.70	-12	2,222	-0.54%
2020/10/22	2	38.03	2	37.70	37.90	0	2,238	0.00%
2020/10/21	1	38.00	4	38.30	37.95	-3	2,274	-0.13%
2020/10/20	1	38.10	6	38.40	38.10	-5	2,295	-0.22%
2020/10/19	2	37.00	2	37.15	37.40	0	2,281	0.00%
2020/10/15	2	37.15	0	0.00	37.15	2	2,325	0.09%
2020/10/12	4	36.51	0	0.00	36.45	4	2,386	0.17%
2020/10/08	10	37.25	0	0.00	37.05	10	2,412	0.41%
2020/10/05	2	37.15	19	37.02	37.10	-17	2,534	-0.67%
2020/09/30	1	37.70	0	0.00	37.60	1	2,582	0.04%
2020/09/29	10	37.55	0	0.00	37.50	10	2,631	0.38%
2020/09/28	7	37.55	0	0.00	37.60	7	2,727	0.26%
2020/09/25	4	37.29	4	37.31	37.05	0	2,826	0.00%
2020/09/24	1	37.65	0	0.00	37.75	1	2,872	0.03%
2020/09/23	133	37.88	1	38.50	37.75	132	2,956	4.46%	大買/鉅額交易
2020/09/22	2	38.20	1	38.10	38.20	1	2,992	0.03%
2020/09/21	0	0.00	1	38.90	38.70	-1	3,083	-0.03%
2020/09/18	1	40.45	2	40.50	39.30	-1	3,137	-0.03%
2020/09/17	2	40.78	4	40.55	40.60	-2	3,125	-0.06%
2020/09/15	1	39.60	13	39.60	39.40	-12	3,060	-0.39%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	6	38.24	0	0.00	38.50	6	3,163	0.19%
2020/09/10	0	0.00	2	39.30	38.50	-2	3,264	-0.06%
2020/09/07	1	37.85	0	0.00	37.65	1	3,318	0.03%
2020/09/04	2	37.83	1	37.95	37.95	1	3,412	0.03%
2020/09/02	0	0.00	2	37.85	37.85	-2	3,506	-0.06%
2020/09/01	1	38.30	1	38.20	38.15	0	3,582	0.00%
2020/08/31	1	38.15	79	38.05	38.00	-78	3,640	-2.14%
2020/08/27	4	38.00	0	0.00	38.00	4	3,766	0.11%
2020/08/26	10	37.95	0	0.00	38.05	10	3,815	0.26%
2020/08/25	1	38.45	2	38.80	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	2	37.85	38.20	-2	3,868	-0.05%
2020/08/21	2	37.00	0	0.00	37.00	2	3,954	0.05%
2020/08/20	93	36.20	2	36.80	36.05	91	4,025	2.26%
2020/08/19	5	39.13	10	38.99	38.90	-5	4,079	-0.12%
2020/08/18	1	39.05	1	39.05	39.05	0	4,106	0.00%
2020/08/17	2	39.18	1	39.35	39.40	1	4,145	0.02%
2020/08/14	1	39.10	2	39.35	39.15	-1	4,210	-0.02%
2020/08/11	0	0.00	5	39.45	39.65	-5	4,471	-0.11%
2020/08/07	1	40.50	0	0.00	40.10	1	4,745	0.02%
2020/08/06	0	0.00	3	40.85	40.75	-3	4,823	-0.06%
2020/08/05	11	41.26	0	0.00	41.20	11	5,014	0.22%
2020/08/04	0	0.00	17	41.35	41.25	-17	5,361	-0.32%
2020/07/31	3	41.15	1	41.15	41.15	2	5,644	0.04%
2020/07/30	0	0.00	2	41.15	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/28	3	38.68	14	39.01	38.50	-11	6,369	-0.17%
2020/07/27	10	39.96	2	39.75	39.80	8	6,722	0.12%
2020/07/24	1	40.30	2	40.50	40.05	-1	6,856	-0.01%
2020/07/23	4	40.94	8	40.90	40.85	-4	6,857	-0.06%
2020/07/22	25	40.35	1	40.60	40.35	24	6,847	0.35%
2020/07/21	24	40.30	1	40.25	40.25	23	6,835	0.34%
2020/07/20	0	0.00	5	39.36	39.80	-5	6,826	-0.07%
2020/07/17	0	0.00	15	40.03	39.70	-15	6,825	-0.22%
2020/07/16	1	40.35	17	40.20	40.10	-16	6,830	-0.23%
2020/07/15	12	40.89	2	40.30	40.30	10	6,823	0.15%
2020/07/14	7	40.85	0	0.00	40.60	7	6,846	0.10%
2020/07/13	0	0.00	4	40.90	40.90	-4	6,834	-0.06%
2020/07/10	16	40.44	15	40.28	40.10	1	6,865	0.01%
2020/07/09	16	41.46	14	41.35	41.20	2	6,897	0.03%
2020/07/08	28	41.81	3	41.75	41.70	25	6,989	0.36%
2020/07/07	23	41.83	9	41.83	42.00	14	6,965	0.20%
2020/07/06	3	41.75	18	41.47	41.75	-15	6,931	-0.22%
2020/07/03	12	40.71	1	40.95	40.90	11	6,929	0.16%
2020/07/02	2	41.05	9	41.14	41.15	-7	6,967	-0.10%
2020/07/01	14	41.79	2	41.80	41.65	12	6,887	0.17%
2020/06/30	0	0.00	4	41.81	41.85	-4	6,845	-0.06%
2020/06/29	8	43.00	2	43.15	42.90	6	6,765	0.09%
2020/06/24	9	42.91	2	42.95	42.85	7	6,669	0.10%
2020/06/23	4	42.79	3	42.65	42.70	1	6,670	0.01%
2020/06/22	3	42.57	2	42.65	42.45	1	6,647	0.02%
2020/06/19	17	42.82	6	42.72	42.85	11	6,669	0.16%
2020/06/18	5	42.97	7	43.01	42.85	-2	6,667	-0.03%
2020/06/17	1	42.75	1	42.55	42.95	0	6,597	0.00%
2020/06/16	2	41.95	0	0.00	42.00	2	6,551	0.03%
2020/06/15	2	41.70	2	41.70	41.20	0	6,618	0.00%
2020/06/12	6	40.14	11	41.18	41.50	-5	6,634	-0.08%
2020/06/11	9	41.48	6	41.34	40.90	3	6,651	0.05%
2020/06/10	6	42.58	6	42.63	42.45	0	6,623	0.00%
2020/06/09	4	42.66	4	42.30	42.30	0	6,697	0.00%
2020/06/08	8	42.76	1	43.15	42.25	7	6,808	0.10%
2020/06/05	3	42.67	8	42.67	42.65	-5	6,766	-0.07%
2020/06/04	5	42.43	8	42.43	42.65	-3	6,762	-0.04%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/02	20	41.80	5	41.96	41.50	15	6,800	0.22%
2020/06/01	4	41.41	2	41.73	41.75	2	6,870	0.03%
2020/05/29	0	0.00	3	40.87	40.95	-3	6,863	-0.04%
2020/05/28	6	41.22	5	41.20	40.60	1	6,904	0.01%
2020/05/27	5	42.54	5	41.95	41.85	0	6,848	0.00%
2020/05/26	6	42.38	5	42.27	42.25	1	6,841	0.01%
2020/05/22	3	41.42	1	41.15	41.15	2	6,717	0.03%
2020/05/21	3	41.55	0	0.00	41.90	3	6,697	0.04%
2020/05/20	3	41.15	3	41.37	40.95	0	6,702	0.00%
2020/05/19	0	0.00	6	41.29	41.85	-6	6,669	-0.09%
2020/05/18	14	40.44	5	41.02	40.20	9	6,592	0.14%
2020/05/15	4	41.73	15	42.60	41.90	-11	6,449	-0.17%
2020/05/14	12	41.99	10	42.26	41.30	2	6,348	0.03%
2020/05/13	13	42.93	3	43.32	42.95	10	6,213	0.16%
2020/05/12	2	44.50	0	0.00	43.70	2	6,141	0.03%
2020/05/11	12	44.13	25	44.38	44.20	-13	5,978	-0.22%
2020/05/08	6	42.68	16	42.96	42.30	-10	5,640	-0.18%
2020/05/07	1	42.50	6	42.71	42.30	-5	5,486	-0.09%
2020/05/06	18	42.10	12	42.60	41.75	6	5,362	0.11%
2020/05/05	11	40.95	17	40.95	40.80	-6	5,071	-0.12%
2020/05/04	27	39.75	24	40.56	41.50	3	4,899	0.06%
2020/04/30	1	38.80	14	39.50	40.50	-13	4,660	-0.28%
2020/04/29	2	36.80	7	36.50	36.85	-5	4,394	-0.11%
2020/04/28	3	35.25	1	35.55	35.50	2	4,387	0.05%
2020/04/27	1	35.25	0	0.00	35.25	1	4,465	0.02%
2020/04/23	5	34.45	5	34.40	34.60	0	4,462	0.00%
2020/04/21	0	0.00	3	34.00	33.60	-3	4,466	-0.07%
2020/04/20	2	34.75	6	35.02	34.90	-4	4,514	-0.09%
2020/04/17	18	35.17	7	35.04	34.75	11	4,584	0.24%
2020/04/16	5	35.17	3	35.28	35.15	2	4,539	0.04%
2020/04/15	10	35.17	19	35.36	35.20	-9	4,612	-0.20%
2020/04/14	13	35.08	8	35.19	35.40	5	4,612	0.11%
2020/04/13	1	35.20	4	34.84	34.80	-3	4,589	-0.07%
2020/04/10	1	32.95	23	33.21	33.30	-22	4,513	-0.49%
2020/04/09	2	33.10	5	33.16	33.00	-3	4,571	-0.07%
2020/04/08	4	32.76	15	32.85	33.50	-11	4,574	-0.24%
2020/04/07	21	31.66	6	31.78	32.90	15	4,500	0.33%
2020/04/06	5	30.34	0	0.00	30.50	5	4,421	0.11%
2020/04/01	0	0.00	2	29.95	30.30	-2	4,431	-0.05%
2020/03/31	15	30.41	13	30.23	29.80	2	4,456	0.04%
2020/03/30	4	29.60	0	0.00	30.20	4	4,472	0.09%
2020/03/27	4	30.50	23	30.31	30.20	-19	4,543	-0.42%
2020/03/26	7	29.30	2	29.70	29.70	5	4,546	0.11%
2020/03/25	180	29.72	3	29.85	29.70	177	4,561	3.88%	大買/鉅額交易
2020/03/24	12	28.25	2	28.33	28.25	10	4,573	0.22%
2020/03/23	1	27.30	0	0.00	27.10	1	4,808	0.02%
2020/03/20	3	28.35	1	28.50	28.60	2	5,173	0.04%
2020/03/19	3	26.90	1	26.70	26.45	2	5,391	0.04%
2020/03/18	4	29.98	0	0.00	29.35	4	5,436	0.07%
2020/03/17	5	29.74	3	30.28	29.90	2	5,549	0.04%
2020/03/16	8	32.41	13	32.01	31.00	-5	5,561	-0.09%
2020/03/13	36	30.97	0	0.00	31.95	36	5,565	0.65%
2020/03/12	14	34.59	3	35.60	34.30	11	5,506	0.20%
2020/03/11	3	38.53	4	38.63	38.05	-1	5,468	-0.02%
2020/03/10	5	37.41	0	0.00	38.55	5	5,761	0.09%
2020/03/09	6	38.56	9	38.52	38.00	-3	5,901	-0.05%
2020/03/06	5	39.84	4	39.70	39.70	1	5,920	0.02%
2020/03/05	2	39.08	6	39.43	39.65	-4	6,003	-0.07%
2020/03/04	5	38.05	12	38.27	38.40	-7	6,457	-0.11%
2020/03/03	7	37.71	4	38.20	38.30	3	6,684	0.04%
2020/03/02	3	36.08	0	0.00	36.25	3	6,716	0.04%
2020/02/27	23	37.97	1	39.25	37.00	22	6,860	0.32%
2020/02/26	7	38.91	2	39.03	39.30	5	6,803	0.07%
2020/02/25	6	38.73	1	39.00	38.90	5	6,761	0.07%
2020/02/21	2	38.95	4	38.94	38.95	-2	6,745	-0.03%
2020/02/20	4	38.53	4	38.35	38.50	0	6,684	0.00%
2020/02/19	0	0.00	1	38.10	38.25	-1	6,673	-0.01%
2020/02/18	4	38.35	0	0.00	38.05	4	6,686	0.06%
2020/02/17	13	38.52	8	38.41	38.60	5	6,701	0.07%
2020/02/14	4	37.89	2	37.95	38.00	2	6,672	0.03%
2020/02/13	1	38.80	4	38.30	37.70	-3	6,723	-0.04%
2020/02/12	2	38.50	0	0.00	38.30	2	6,714	0.03%
2020/02/11	3	37.30	1	37.45	37.65	2	6,756	0.03%
2020/02/10	12	36.18	5	36.20	36.60	7	6,972	0.10%
2020/02/07	0	0.00	1	36.40	36.35	-1	7,364	-0.01%
2020/02/06	91	36.70	12	36.94	37.10	79	7,746	1.02%
2020/02/05	3	35.52	4	35.96	35.85	-1	7,741	-0.01%
2020/02/04	3	34.78	12	34.36	35.95	-9	7,703	-0.12%
2020/02/03	23	33.47	0	0.00	33.40	23	7,678	0.30%
2020/01/31	6	37.13	27	36.51	36.45	-21	7,587	-0.28%
2020/01/30	1	38.50	0	0.00	38.45	1	7,532	0.01%
2020/01/20	0	0.00	10	42.75	42.70	-10	7,534	-0.13%
2020/01/17	1	43.10	13	43.11	43.00	-12	7,589	-0.16%
2020/01/16	1	43.45	1	43.40	43.40	0	7,662	0.00%
2020/01/15	20	43.70	5	43.56	43.35	15	7,873	0.19%
2020/01/13	0	0.00	1	43.30	43.40	-1	8,108	-0.01%
2020/01/10	3	42.73	2	42.83	42.55	1	8,078	0.01%
2020/01/09	22	42.78	20	42.40	42.40	2	8,088	0.02%
2020/01/08	12	43.12	11	43.09	43.15	1	8,102	0.01%
2020/01/07	10	43.30	1	42.90	43.10	9	8,246	0.11%
2020/01/06	238	42.00	0	0.00	42.80	238	8,254	2.88%	大買/鉅額交易
2020/01/03	6	43.01	5	42.25	42.80	1	8,271	0.01%
2020/01/02	1	42.80	1	43.20	43.10	0	8,253	0.00%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/27	3	42.38	3	42.52	42.35	0	8,440	0.00%
2019/12/26	6	42.47	6	42.39	42.20	0	8,527	0.00%
2019/12/25	2	41.88	1	42.10	42.45	1	8,590	0.01%
2019/12/24	13	41.42	0	0.00	41.45	13	8,942	0.15%
2019/12/23	0	0.00	3	42.47	41.95	-3	8,962	-0.03%
2019/12/19	4	42.43	0	0.00	42.75	4	9,700	0.04%
2019/12/18	18	43.13	1	42.50	42.60	17	10,083	0.17%
2019/12/17	13	44.15	3	43.90	44.25	10	10,305	0.10%
2019/12/16	11	45.70	14	46.44	46.80	-3	10,013	-0.03%
2019/12/13	2	45.38	13	45.43	45.30	-11	9,961	-0.11%
2019/12/12	3	44.90	3	45.82	44.85	0	10,269	0.00%
2019/12/11	0	0.00	1	45.10	45.30	-1	10,281	-0.01%
2019/12/10	1	44.65	1	44.70	45.00	0	10,391	0.00%
2019/12/09	1	46.05	14	45.50	45.00	-13	10,420	-0.12%
2019/12/06	5	45.90	5	45.30	45.30	0	10,519	0.00%
2019/12/05	3	45.53	10	46.28	45.40	-7	10,532	-0.07%
2019/12/04	3	45.55	9	45.43	45.25	-6	10,426	-0.06%
2019/12/02	9	44.10	5	44.51	44.85	4	10,677	0.04%
2019/11/29	66	45.51	57	44.88	44.40	9	10,682	0.08%
2019/11/28	0	0.00	33	44.00	43.90	-33	10,301	-0.32%
2019/11/27	12	43.20	58	42.88	42.60	-46	10,422	-0.44%
2019/11/26	3	42.67	7	42.66	43.00	-4	10,526	-0.04%
2019/11/25	1	41.40	2	41.43	41.25	-1	10,621	-0.01%
2019/11/22	11	41.00	5	41.02	41.00	6	11,289	0.05%
2019/11/21	1	40.30	3	40.83	41.00	-2	11,463	-0.02%
2019/11/20	4	40.60	0	0.00	40.60	4	11,769	0.03%
2019/11/19	5	41.05	0	0.00	40.75	5	11,960	0.04%
2019/11/18	3	41.17	13	41.26	41.05	-10	12,160	-0.08%
2019/11/15	6	41.11	0	0.00	40.90	6	12,388	0.05%
2019/11/13	18	41.31	104	41.12	41.30	-86	12,941	-0.66%	大賣/
2019/11/12	24	41.32	39	41.55	41.45	-15	13,341	-0.11%
2019/11/11	29	40.57	14	40.55	40.40	15	13,834	0.11%
2019/11/08	138	41.25	62	41.31	41.00	76	14,410	0.53%	大買/
2019/11/07	75	40.66	2	40.43	40.60	73	14,552	0.50%
2019/11/06	8	43.75	2	44.78	42.00	6	14,468	0.04%
2019/11/05	8	44.96	54	44.86	45.30	-46	14,132	-0.33%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	3	43.60	43.50	-3	13,691	-0.02%
2019/10/31	2	43.68	1	43.90	43.35	1	13,704	0.01%
2019/10/30	1	43.50	2	43.60	43.65	-1	13,699	-0.01%
2019/10/29	4	43.18	3	42.70	42.80	1	13,673	0.01%
2019/10/28	1	43.55	0	0.00	43.85	1	13,617	0.01%
2019/10/25	12	44.25	21	43.28	43.15	-9	13,563	-0.07%
2019/10/24	2	44.55	0	0.00	44.10	2	13,517	0.01%
2019/10/23	27	44.26	11	44.38	44.35	16	13,520	0.12%
2019/10/22	20	44.00	10	43.64	44.10	10	13,312	0.08%
2019/10/21	5	42.55	2	42.50	42.75	3	13,039	0.02%
2019/10/18	0	0.00	3	42.22	42.25	-3	12,991	-0.02%
2019/10/17	1	42.05	4	42.10	41.95	-3	12,961	-0.02%
2019/10/16	3	42.25	6	42.55	42.00	-3	12,920	-0.02%
2019/10/15	9	42.43	6	42.97	42.45	3	12,807	0.02%
2019/10/14	3	41.57	1	41.55	41.15	2	12,605	0.02%
2019/10/09	0	0.00	1	40.50	40.50	-1	12,511	-0.01%
2019/10/08	5	41.48	5	41.37	41.25	0	12,425	0.00%
2019/10/07	1	41.25	2	41.83	42.00	-1	12,362	-0.01%
2019/10/04	2	41.83	0	0.00	41.00	2	12,222	0.02%
2019/10/02	16	41.59	3	41.78	42.40	13	12,070	0.11%
2019/10/01	4	40.60	25	40.78	41.00	-21	11,963	-0.18%
2019/09/27	39	40.70	25	41.70	40.60	14	11,886	0.12%
2019/09/26	0	0.00	1	43.50	43.50	-1	11,505	-0.01%
2019/09/25	52	43.71	1	43.20	43.20	51	11,442	0.45%
2019/09/24	22	44.20	12	43.93	43.45	10	11,299	0.09%
2019/09/23	11	47.22	5	47.27	46.80	6	10,695	0.06%
2019/09/20	1	48.65	6	48.34	48.60	-5	10,293	-0.05%
2019/09/18	4	47.64	10	47.15	46.55	-6	9,709	-0.06%
2019/09/17	7	47.53	8	47.25	47.10	-1	9,484	-0.01%
2019/09/16	2	45.78	40	46.33	46.50	-38	9,039	-0.42%
2019/09/12	5	44.60	4	45.05	46.35	1	8,913	0.01%
2019/09/11	0	0.00	4	45.89	45.20	-4	8,751	-0.05%
2019/09/10	3	44.92	3	45.28	45.30	0	8,666	0.00%
2019/09/09	2	46.63	10	46.60	46.50	-8	8,491	-0.09%
2019/09/06	8	46.59	30	46.52	46.30	-22	8,432	-0.26%
2019/09/05	8	46.45	24	46.69	46.70	-16	8,273	-0.19%
2019/09/04	5	44.70	64	44.74	45.25	-59	7,862	-0.75%
2019/09/03	20	45.29	28	44.85	45.05	-8	7,723	-0.10%
2019/09/02	11	44.14	17	44.04	44.50	-6	7,511	-0.08%
2019/08/30	9	45.59	24	45.37	43.20	-15	7,313	-0.21%
2019/08/29	9	46.37	10	46.40	46.80	-1	6,927	-0.01%
2019/08/28	10	46.37	42	45.87	46.30	-32	6,709	-0.48%
2019/08/27	90	45.38	56	46.62	46.50	34	6,414	0.53%
2019/08/26	4	42.20	1	43.70	43.55	3	5,719	0.05%
2019/08/23	50	43.13	9	43.24	42.95	41	5,531	0.74%
2019/08/22	2	43.23	4	42.65	42.30	-2	5,193	-0.04%
2019/08/21	0	0.00	11	42.13	42.00	-11	4,975	-0.22%
2019/08/20	13	42.20	5	41.46	40.80	8	4,749	0.17%
2019/08/19	8	43.42	5	43.50	42.30	3	4,500	0.07%
2019/08/16	40	41.44	45	41.02	41.75	-5	4,112	-0.12%
2019/08/15	4	40.60	15	41.19	41.80	-11	3,876	-0.28%
2019/08/14	12	40.27	33.2	40.83	41.50	-21.2	3,444	-0.61%
2019/08/13	4	38.75	44	38.60	38.20	-40	2,872	-1.39%
2019/08/12	12	37.41	31	37.87	38.10	-19	2,255	-0.84%
2019/08/08	4	34.40	10	34.40	34.65	-6	2,010	-0.30%
2019/08/07	1	33.60	0	0.00	33.65	1	1,853	0.05%
2019/08/01	3	33.60	3	33.50	33.40	0	1,744	0.00%
2019/07/31	0	0.00	1	33.25	33.35	-1	1,681	-0.06%
2019/07/29	3	33.65	1	33.65	33.70	2	1,635	0.12%
2019/07/26	0	0.00	2	32.95	33.10	-2	1,575	-0.13%
2019/07/25	0	0.00	1	32.60	32.75	-1	1,546	-0.06%
2019/07/19	0	0.00	112	31.08	31.15	-112	1,504	-7.44%	大賣/鉅額交易
2019/07/18	3	31.00	0	0.00	30.75	3	1,492	0.20%
2019/07/16	1	31.15	0	0.00	31.10	1	1,542	0.06%
2019/07/15	0	0.00	10	31.15	31.10	-10	1,577	-0.63%
2019/07/12	1	31.00	0	0.00	30.95	1	1,615	0.06%
2019/07/11	1	30.90	1	30.95	30.85	0	1,647	0.00%
2019/07/08	10	31.00	7	30.85	30.90	3	1,820	0.16%
2019/07/05	0	0.00	2	31.60	31.30	-2	1,842	-0.11%
2019/07/04	0	0.00	1	31.10	31.45	-1	1,864	-0.05%
2019/07/03	1	30.95	4	30.93	30.90	-3	1,975	-0.15%
2019/07/02	0	0.00	4	31.58	31.50	-4	2,063	-0.19%
2019/07/01	1	30.70	4	30.88	31.45	-3	2,088	-0.14%
2019/06/27	0	0.00	5	32.40	32.60	-5	2,417	-0.21%
2019/06/26	4	31.88	1	31.80	31.80	3	2,493	0.12%
2019/06/25	2	31.88	0	0.00	31.95	2	2,505	0.08%
2019/06/24	0	0.00	1	32.20	32.30	-1	2,576	-0.04%
2019/06/21	1	32.60	1	32.30	32.50	0	2,585	0.00%
2019/06/20	6	32.33	5	32.50	32.70	1	2,619	0.04%
2019/06/19	1	31.90	1	32.10	32.00	0	2,584	0.00%
2019/06/18	104	31.34	4	31.70	31.70	100	2,568	3.89%	大買/
2019/06/14	3	31.30	4	31.41	31.35	-1	2,623	-0.04%
2019/06/13	2	30.58	0	0.00	31.00	2	2,623	0.08%
2019/06/12	1	29.30	0	0.00	29.35	1	2,608	0.04%
2019/06/11	0	0.00	10	29.10	29.20	-10	2,613	-0.38%
2019/06/03	14	28.61	0	0.00	28.70	14	2,700	0.52%
2019/05/31	9	29.14	0	0.00	29.00	9	2,734	0.33%
2019/05/27	10	28.30	3	28.10	28.15	7	3,286	0.21%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/22	2	29.30	0	0.00	28.80	2	3,392	0.06%
2019/05/20	10	28.60	0	0.00	28.50	10	3,451	0.29%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/10	3	30.00	0	0.00	29.85	3	3,759	0.08%
2019/05/09	29	30.45	0	0.00	30.35	29	3,760	0.77%
2019/05/08	2	31.15	0	0.00	31.30	2	3,748	0.05%
2019/05/07	73	31.89	20	31.55	31.85	53	3,774	1.40%
2019/05/06	7	32.10	0	0.00	31.70	7	3,817	0.18%
2019/05/02	1	32.85	0	0.00	33.00	1	3,818	0.03%
2019/04/29	1	33.40	1	33.00	33.00	0	3,914	0.00%
2019/04/26	2	34.13	3	34.00	34.00	-1	3,924	-0.03%
2019/04/25	4	34.73	6	34.83	34.60	-2	3,952	-0.05%
2019/04/24	3	34.35	2	34.38	34.65	1	4,013	0.02%
2019/04/22	13	34.55	3	34.40	34.55	10	4,007	0.25%
2019/04/19	0	0.00	49	34.86	34.90	-49	4,037	-1.21%
2019/04/18	11	34.61	5	34.67	33.85	6	4,000	0.15%
2019/04/17	18	34.45	1	34.65	34.50	17	3,983	0.43%
2019/04/16	8	34.61	2	34.53	34.90	6	4,021	0.15%
2019/04/15	0	0.00	10	33.85	33.75	-10	3,935	-0.25%
2019/04/12	17	32.90	1	32.90	32.80	16	3,916	0.41%
2019/04/11	20	33.35	0	0.00	33.15	20	3,913	0.51%
2019/04/10	0	0.00	1	34.05	33.85	-1	3,898	-0.03%
2019/04/09	4	34.79	7	34.83	34.35	-3	3,879	-0.08%
2019/04/08	5	33.79	4	33.79	34.00	1	3,761	0.03%
2019/04/03	5	34.54	0	0.00	34.60	5	3,670	0.14%
2019/04/02	28	34.99	38	34.45	34.55	-10	3,618	-0.28%
2019/04/01	28	33.33	5	33.78	33.40	23	3,357	0.68%
2019/03/29	2	33.20	3	33.15	33.30	-1	3,274	-0.03%
2019/03/28	0	0.00	8	32.45	32.45	-8	3,149	-0.25%
2019/03/27	0	0.00	3	32.67	32.70	-3	3,173	-0.09%
2019/03/26	3	32.10	0	0.00	31.85	3	3,124	0.10%
2019/03/25	4	31.73	2	31.95	31.95	2	3,122	0.06%
2019/03/19	40	32.94	42	32.60	32.20	-2	3,165	-0.06%
2019/03/18	2	32.25	4	32.10	32.50	-2	3,114	-0.06%
2019/03/15	0	0.00	1	31.10	31.75	-1	3,052	-0.03%
2019/03/14	3	30.83	3	30.90	30.75	0	3,083	0.00%
2019/03/13	0	0.00	3	30.85	30.80	-3	3,133	-0.10%
2019/03/11	0	0.00	5	31.20	31.15	-5	3,259	-0.15%
2019/03/08	0	0.00	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	0	0.00	2	31.30	31.30	-2	3,361	-0.06%
2019/03/06	2	31.43	6	31.35	31.30	-4	3,401	-0.12%
2019/03/05	3	31.75	7	31.80	31.65	-4	3,417	-0.12%
2019/03/04	2	32.00	2	32.15	32.00	0	3,417	0.00%
2019/02/27	3	31.68	1	31.85	32.50	2	3,436	0.06%
2019/02/26	46	32.99	20	33.08	32.55	26	3,339	0.78%
2019/02/21	5	30.55	0	0.00	30.80	5	2,927	0.17%
2019/02/20	1	30.90	0	0.00	30.75	1	2,971	0.03%
2019/02/19	0	0.00	1	30.55	30.60	-1	2,943	-0.03%
2019/02/15	1	31.35	10	30.95	31.00	-9	2,918	-0.31%
2019/02/14	1	31.30	2	31.15	31.20	-1	2,878	-0.03%
2019/02/13	1	30.25	0	0.00	30.20	1	2,851	0.04%
2019/01/28	1	29.85	0	0.00	30.15	1	2,676	0.04%
2019/01/25	2	29.90	0	0.00	30.05	2	2,701	0.07%
2019/01/22	1	29.90	1	30.25	30.00	0	2,639	0.00%
2019/01/21	0	0.00	32	30.09	30.05	-32	2,591	-1.23%
2019/01/17	2	29.28	3	29.20	29.15	-1	2,491	-0.04%
2019/01/16	13	29.37	15	29.43	29.55	-2	2,448	-0.08%
2019/01/15	0	0.00	1	28.30	28.15	-1	2,341	-0.04%
2019/01/14	1	28.45	0	0.00	28.05	1	2,339	0.04%
2019/01/11	3	28.15	13	28.29	28.30	-10	2,327	-0.43%
2019/01/10	0	0.00	3	27.75	28.00	-3	2,258	-0.13%
2019/01/09	0	0.00	5	27.85	27.85	-5	2,264	-0.22%
2019/01/08	6	27.71	2	27.78	27.90	4	2,242	0.18%
2019/01/07	11	26.60	0	0.00	27.30	11	2,172	0.51%
2019/01/04	5	26.40	0	0.00	26.40	5	2,170	0.23%
2019/01/03	13	27.03	1	27.25	27.15	12	2,196	0.55%
2019/01/02	20	27.83	0	0.00	27.55	20	2,192	0.91%
2018/12/27	1	29.00	0	0.00	28.25	1	2,211	0.05%
2018/12/25	0	0.00	2	29.03	29.10	-2	2,183	-0.09%
2018/12/24	2	29.70	0	0.00	29.85	2	2,183	0.09%
2018/12/22	0	0.00	3	28.45	29.20	-3	2,119	-0.14%
2018/12/21	10	28.40	0	0.00	28.40	10	2,135	0.47%
2018/12/20	8	29.01	4	28.70	28.30	4	2,195	0.18%
2018/12/19	2	29.05	1	28.60	29.30	1	2,155	0.05%
2018/12/18	2	28.30	0	0.00	28.10	2	2,125	0.09%
2018/12/17	2	29.00	0	0.00	28.55	2	2,123	0.09%
2018/12/14	0	0.00	1	29.20	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	2	29.60	29.15	-2	2,214	-0.09%
2018/12/12	0	0.00	18	29.98	30.00	-18	2,202	-0.82%
2018/12/11	0	0.00	2	28.15	28.90	-2	2,113	-0.09%
2018/12/10	2	27.65	0	0.00	27.70	2	2,176	0.09%
2018/12/07	4	28.15	0	0.00	28.20	4	2,176	0.18%
2018/12/06	9	29.93	5	30.05	29.10	4	2,101	0.19%
2018/12/04	14	31.12	5	31.66	31.95	9	2,034	0.44%
2018/11/30	0	0.00	6	29.66	30.00	-6	1,923	-0.31%
2018/11/29	3	30.20	0	0.00	29.60	3	1,891	0.16%
2018/11/28	3	29.10	7	28.87	29.40	-4	1,809	-0.22%
2018/11/27	4	28.60	0	0.00	28.85	4	1,772	0.23%
2018/11/23	2	27.48	0	0.00	27.30	2	1,706	0.12%
2018/11/22	0	0.00	1	28.50	28.00	-1	1,724	-0.06%
2018/11/20	5	28.59	0	0.00	28.40	5	1,737	0.29%
2018/11/19	0	0.00	1	28.80	29.00	-1	1,710	-0.06%
2018/11/12	10	28.65	6	28.34	28.35	4	1,689	0.24%
2018/11/08	2	27.10	0	0.00	26.90	2	1,630	0.12%
2018/11/07	0	0.00	1	27.05	27.20	-1	1,643	-0.06%
2018/11/06	0	0.00	1	26.90	26.70	-1	1,720	-0.06%
2018/11/05	0	0.00	1	26.70	26.70	-1	1,794	-0.06%
2018/11/01	0	0.00	1	26.10	26.00	-1	1,743	-0.06%
2018/10/31	1	24.80	0	0.00	25.45	1	1,740	0.06%
2018/10/30	2	24.10	0	0.00	23.90	2	1,733	0.12%
2018/10/29	2	24.40	0	0.00	23.95	2	1,746	0.11%
2018/10/19	0	0.00	5	25.00	25.45	-5	1,863	-0.27%
2018/10/16	0.8	27.00	0	0.00	25.90	0.8	1,909	0.04%
2018/10/15	0	0.00	1	25.85	25.60	-1	1,914	-0.05%
2018/10/12	0	0.00	1	25.50	25.60	-1	1,912	-0.05%
2018/10/11	3	25.83	0	0.00	25.75	3	1,897	0.16%
2018/10/09	6	28.69	0	0.00	28.60	6	1,890	0.32%
2018/10/08	0	0.00	1	28.85	29.10	-1	1,885	-0.05%
2018/10/05	5	29.45	1	29.40	29.30	4	1,896	0.21%
2018/10/04	1	31.85	2	31.25	31.25	-1	1,879	-0.05%
2018/10/03	1	31.90	0	0.00	31.60	1	1,883	0.05%
2018/10/01	1	32.55	2	32.70	32.45	-1	1,906	-0.05%
2018/09/28	0	0.00	2	32.25	31.90	-2	1,948	-0.10%
2018/09/27	2	31.98	0	0.00	31.85	2	1,955	0.10%
2018/09/19	0	0.00	1	32.85	32.60	-1	2,034	-0.05%
2018/09/18	1	31.70	0	0.00	32.00	1	1,990	0.05%
2018/09/14	2	31.40	6	31.80	32.80	-4	2,040	-0.20%
2018/09/12	0	0.00	6	29.60	29.35	-6	1,973	-0.30%
2018/09/11	6	28.96	0	0.00	29.35	6	1,986	0.30%
2018/09/10	1	28.70	0	0.00	28.40	1	2,006	0.05%
2018/09/07	1	31.75	4	30.70	30.60	-3	1,997	-0.15%
2018/09/03	1	31.80	0	0.00	32.00	1	2,299	0.04%
2018/08/30	1	33.00	0	0.00	32.75	1	2,359	0.04%
2018/08/29	6	33.53	0	0.00	33.15	6	2,396	0.25%
2018/08/28	5	33.14	0	0.00	33.30	5	2,399	0.21%
2018/08/27	1	32.25	0	0.00	32.20	1	2,397	0.04%
2018/08/23	0	0.00	1	32.60	32.10	-1	2,534	-0.04%
2018/08/14	8	33.16	0	0.00	33.50	8	2,631	0.30%
2018/08/13	4	33.77	0	0.00	32.60	4	2,627	0.15%
2018/08/10	9	36.29	0	0.00	35.80	9	2,563	0.35%
2018/08/09	2	37.50	4	37.48	37.45	-2	2,554	-0.08%
2018/08/08	3	37.80	16	37.85	37.70	-13	2,558	-0.51%
2018/08/07	1	38.00	0	0.00	37.85	1	2,579	0.04%
2018/08/06	13	38.10	0	0.00	38.00	13	2,584	0.50%
2018/08/03	2	38.20	0	0.00	38.20	2	2,602	0.08%
2018/08/02	0	0.00	2	38.95	38.50	-2	2,624	-0.08%
2018/08/01	2	39.10	3	38.85	39.00	-1	2,603	-0.04%
2018/07/31	1	38.20	15	38.50	38.65	-14	2,586	-0.54%
2018/07/30	0	0.00	2	38.30	38.05	-2	2,594	-0.08%
2018/07/27	3	38.07	8	38.10	38.05	-5	2,603	-0.19%
2018/07/26	0	0.00	2	38.10	38.05	-2	2,625	-0.08%
2018/07/25	9	37.88	0	0.00	37.85	9	2,622	0.34%
2018/07/24	0	0.00	5	38.00	38.00	-5	2,620	-0.19%
2018/07/23	7	37.27	0	0.00	37.30	7	2,596	0.27%
2018/07/20	3	37.70	1	37.75	37.55	2	2,606	0.08%
2018/07/19	6	37.90	0	0.00	37.60	6	2,629	0.23%
2018/07/17	0	0.00	1	38.40	38.00	-1	2,771	-0.04%
2018/07/13	20	37.60	20	37.70	37.70	0	2,812	0.00%
2018/07/12	1	37.75	1	37.50	37.55	0	2,835	0.00%
2018/07/05	2	38.00	0	0.00	37.20	2	3,292	0.06%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/02	7	37.44	0	0.00	37.25	7	3,281	0.21%
2018/06/28	2	40.10	3	40.55	40.00	-1	3,311	-0.03%
2018/06/27	1	40.50	0	0.00	40.35	1	3,296	0.03%
2018/06/26	2	40.28	0	0.00	40.20	2	3,309	0.06%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/20	1	40.90	0	0.00	40.85	1	3,344	0.03%
2018/06/19	0	0.00	1	42.15	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	1	42.10	42.25	-1	3,341	-0.03%
2018/06/13	1	42.20	1	41.60	41.45	0	3,282	0.00%
2018/06/12	1	43.20	6	42.57	42.20	-5	3,249	-0.15%
2018/06/11	3	41.10	6	41.08	41.50	-3	3,079	-0.10%
2018/06/08	1	40.75	1	40.50	40.60	0	3,144	0.00%
2018/06/07	3	41.08	1	41.20	40.65	2	3,184	0.06%
2018/06/06	2	40.60	2	40.70	40.70	0	3,253	0.00%
2018/06/04	0	0.00	3	40.30	40.30	-3	3,317	-0.09%
2018/05/31	1	40.20	5	40.20	39.85	-4	3,334	-0.12%
2018/05/29	2	39.10	2	39.13	39.10	0	3,360	0.00%
2018/05/25	2	39.18	2	39.80	39.20	0	3,448	0.00%
2018/05/24	3	39.75	2	39.60	39.55	1	3,460	0.03%
2018/05/23	0	0.00	3	38.80	38.85	-3	3,418	-0.09%
2018/05/21	1	39.25	6	39.09	39.10	-5	3,453	-0.14%
2018/05/17	3	39.42	25.1	39.31	39.25	-22.1	3,513	-0.63%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/15	1	38.30	5.2	38.47	38.25	-4.2	3,546	-0.12%
2018/05/14	3	38.38	12	38.40	38.40	-9	3,649	-0.25%
2018/05/11	3	38.60	0	0.00	38.50	3	3,703	0.08%
2018/05/10	0	0.00	3	39.32	39.05	-3	3,711	-0.08%
2018/05/09	1	37.90	2	38.18	38.40	-1	3,736	-0.03%
2018/05/08	1	37.90	0	0.00	37.85	1	3,789	0.03%
2018/05/07	4	38.05	4	38.08	37.95	0	3,852	0.00%
2018/05/03	2	38.35	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/30	1	39.30	0	0.00	39.15	1	4,180	0.02%
2018/04/27	5	39.05	0	0.00	39.10	5	4,217	0.12%
2018/04/26	2	39.00	5	39.25	39.00	-3	4,253	-0.07%
2018/04/24	4	40.00	0	0.00	39.55	4	4,371	0.09%
2018/04/23	9	42.07	10	41.50	41.25	-1	4,359	-0.02%
2018/04/20	6	43.27	0	0.00	43.10	6	4,368	0.14%
2018/04/19	2	43.48	2	43.20	43.10	0	4,430	0.00%
2018/04/18	0	0.00	2	43.05	42.85	-2	4,569	-0.04%
2018/04/17	1	42.75	0	0.00	42.65	1	4,625	0.02%
2018/04/16	0	0.00	3	43.55	43.40	-3	4,656	-0.06%
2018/04/13	16	44.55	22	44.23	43.95	-6	4,860	-0.12%
2018/04/12	0	0.00	24	42.02	42.30	-24	5,110	-0.47%
2018/04/10	10	41.10	0	0.00	41.00	10	5,359	0.19%
2018/04/09	18	41.44	1	42.50	41.30	17	5,461	0.31%
2018/04/02	0	0.00	1	43.50	43.15	-1	5,508	-0.02%
2018/03/30	2	43.20	0	0.00	43.15	2	5,713	0.04%
2018/03/29	10	43.40	0	0.00	43.05	10	5,768	0.17%
2018/03/28	1	43.20	5	43.00	43.05	-4	5,779	-0.07%
2018/03/27	1	42.95	0	0.00	42.60	1	5,873	0.02%
2018/03/26	1	41.55	1	40.80	41.75	0	5,918	0.00%
2018/03/23	8	41.22	1	41.15	41.20	7	5,934	0.12%
2018/03/22	0	0.00	2	42.55	42.25	-2	5,938	-0.03%
2018/03/16	1	42.90	0	0.00	42.45	1	6,222	0.02%
2018/03/14	3	43.88	3	43.65	43.25	0	6,329	0.00%
2018/03/13	1	43.00	12	43.17	43.55	-11	6,380	-0.17%
2018/03/12	14	43.60	2	43.60	43.25	12	6,518	0.18%
2018/03/09	1	43.10	0	0.00	43.20	1	6,528	0.02%
2018/03/08	0	0.00	1	42.55	42.50	-1	6,468	-0.02%
2018/03/07	1	42.45	3	42.52	42.45	-2	6,481	-0.03%
2018/03/06	1	42.75	0	0.00	42.20	1	6,567	0.02%
2018/03/05	2	43.48	0	0.00	42.35	2	6,667	0.03%
2018/03/02	3	43.37	6	43.27	43.20	-3	6,704	-0.04%
2018/03/01	0	0.00	5	43.07	43.30	-5	6,668	-0.07%
2018/02/26	1	42.55	2	42.65	42.35	-1	6,778	-0.01%
2018/02/23	6	41.68	1	41.80	41.60	5	6,778	0.07%
2018/02/22	2	41.68	6	41.45	41.45	-4	6,832	-0.06%
2018/02/21	2	40.75	0	0.00	40.80	2	6,834	0.03%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/09	4	38.85	0	0.00	39.45	4	6,936	0.06%
2018/02/08	2	40.05	2	39.80	39.80	0	6,955	0.00%
2018/02/07	2	41.65	1	41.50	41.30	1	7,144	0.01%
2018/02/06	5	40.44	2	42.45	40.50	3	7,439	0.04%
2018/02/05	2	42.55	1.6	43.28	43.70	0.4	7,371	0.01%
2018/02/02	0.2	43.30	6	43.40	43.25	-5.8	7,397	-0.08%
2018/02/01	5.2	43.76	4	44.40	43.60	1.2	7,484	0.02%
2018/01/31	7	43.37	2	44.00	44.05	5	7,600	0.07%
2018/01/30	3	43.85	1	44.40	43.65	2	7,710	0.03%
2018/01/29	9.2	44.16	6	44.42	43.60	3.2	7,968	0.04%
2018/01/26	1	43.50	2	43.15	43.10	-1	7,980	-0.01%
2018/01/25	0	0.00	29	42.97	43.05	-29	8,232	-0.35%
2018/01/24	1	41.80	0	0.00	41.85	1	8,277	0.01%
2018/01/23	0	0.00	7	42.24	42.15	-7	8,480	-0.08%
2018/01/22	2	42.00	1	42.40	41.90	1	8,993	0.01%
2018/01/19	23	41.72	3	41.93	41.70	20	9,081	0.22%
2018/01/18	3	42.63	2	43.28	42.50	1	9,067	0.01%
2018/01/17	1	42.55	0	0.00	42.45	1	9,108	0.01%
2018/01/16	0	0.00	3	43.10	43.10	-3	9,125	-0.03%
2018/01/15	10	44.24	4	44.41	44.00	6	9,125	0.07%
2018/01/12	2	44.58	1	43.80	44.60	1	9,108	0.01%
2018/01/11	4	44.30	2	43.35	43.35	2	9,218	0.02%
2018/01/10	1	43.65	0	0.00	43.65	1	9,373	0.01%
2018/01/09	1	44.00	1	44.10	44.05	0	9,536	0.00%
2018/01/08	2	45.35	9	45.14	44.90	-7	9,404	-0.07%
2018/01/05	2	42.65	14	43.00	42.80	-12	8,875	-0.14%
2018/01/04	1	41.50	2	41.45	41.40	-1	8,731	-0.01%
2018/01/03	1	42.05	11	42.21	41.75	-10	8,915	-0.11%
2018/01/02	0	0.00	4	41.23	41.10	-4	9,051	-0.04%