金居 (8358)-台新-台南券商分點個股進出

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
69.2
漲跌
▼1.0
漲幅
-1.42%
成交量
9,840張
產業
上櫃電子零組件類股
941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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/17	2	68.60	4	69.18	69.20	-2	5,822	-0.03%
2024/05/16	47.1	71.50	52.2	70.95	70.20	-5.1	5,751	-0.09%
2024/05/15	16.3	67.92	16	67.89	69.00	0.3	5,358	0.01%
2024/05/14	3	65.13	0	0.00	64.80	3	5,009	0.06%
2024/05/13	3	63.63	0	0.00	63.90	3	4,976	0.06%
2024/05/10	30	63.68	2.5	64.60	65.30	27.5	4,921	0.56%
2024/05/09	2	63.70	2	64.10	63.40	0	4,866	0.00%
2024/05/08	6	63.55	0	0.00	63.40	6	4,859	0.12%
2024/05/07	11	63.29	1	63.80	64.20	10	4,855	0.21%
2024/05/06	26	64.39	1	64.00	64.00	25	4,826	0.52%
2024/05/03	20	66.02	13	67.25	65.40	7	4,789	0.15%
2024/05/02	14	65.17	7	65.90	65.80	7	4,674	0.15%
2024/04/30	1	65.30	5	65.54	65.30	-4	4,648	-0.09%
2024/04/29	1	65.70	2	65.85	65.90	-1	4,610	-0.02%
2024/04/26	26.1	64.85	11	65.24	64.60	15.1	4,595	0.33%
2024/04/25	1.1	62.76	8	62.83	62.50	-6.9	4,516	-0.15%
2024/04/24	5	63.20	3	61.73	63.00	2	4,488	0.04%
2024/04/23	7	60.01	1.2	60.92	60.00	5.8	4,476	0.13%
2024/04/22	1	59.90	4	60.80	59.90	-3	4,457	-0.07%
2024/04/19	9	62.99	0	0.00	62.30	9	4,411	0.20%
2024/04/18	4	64.18	3	64.23	64.10	1	4,358	0.02%
2024/04/17	16	63.66	13	64.05	64.40	3	4,311	0.07%
2024/04/16	24	63.62	5	63.30	62.50	19	4,254	0.45%
2024/04/15	47	67.09	19.3	66.76	65.30	27.8	4,169	0.67%
2024/04/12	62	68.55	18	68.98	67.20	44	3,954	1.11%
2024/04/11	26	67.61	17	67.74	67.20	9	3,653	0.25%
2024/04/10	68.1	66.52	8	66.83	66.00	60.1	3,458	1.74%
2024/04/09	37	67.94	58	68.16	66.80	-21	3,309	-0.63%
2024/04/08	27	65.83	24.1	65.69	65.50	2.9	2,837	0.10%
2024/04/03	41.2	63.95	6.5	64.68	64.20	34.7	2,583	1.34%
2024/04/02	26	64.49	37.9	64.58	64.20	-11.9	2,408	-0.49%
2024/04/01	8.4	62.34	20.5	61.25	62.70	-12.1	1,963	-0.62%
2024/03/29	0	0.00	4	59.48	59.50	-4	1,748	-0.23%
2024/03/28	3	57.73	2	58.50	58.30	1	1,710	0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/25	1	58.80	6	59.35	58.60	-5	1,715	-0.29%
2024/03/22	1.5	59.57	2	59.55	59.40	-0.5	1,714	-0.03%
2024/03/21	1.5	59.30	1	59.10	59.30	0.5	1,729	0.03%
2024/03/20	0	58.40	2	59.05	59.30	-2	1,740	-0.11%
2024/03/19	1	58.50	6	58.40	58.60	-5	1,680	-0.30%
2024/03/18	1	57.80	0	0.00	58.10	1	1,690	0.06%
2024/03/15	7	57.44	1	57.50	57.20	6	1,700	0.35%
2024/03/14	1	57.80	1	57.70	57.20	0	1,715	0.00%
2024/03/13	0	0.00	2	57.25	57.00	-2	1,722	-0.12%
2024/03/12	1	58.30	0	0.00	58.10	1	1,751	0.06%
2024/03/11	0	56.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	2	57.25	20.3	57.25	56.60	-18.3	1,805	-1.01%
2024/03/07	28	59.41	23.3	59.07	58.30	4.7	1,794	0.26%
2024/03/06	30	59.43	12	59.56	59.20	18	1,827	0.98%
2024/03/05	1	59.30	1	58.90	58.80	0	1,897	0.00%
2024/03/04	2	59.50	2	59.50	59.30	0	1,929	0.00%
2024/03/01	0.6	59.32	3	59.30	59.10	-2.4	1,951	-0.12%
2024/02/29	1	59.30	1	59.40	59.20	0	1,970	0.00%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	1	60.10	0	0.00	59.90	1	2,196	0.05%
2024/02/22	2	61.40	0	0.00	60.70	2	2,216	0.09%
2024/02/21	2.8	61.41	3	61.80	61.50	-0.2	2,242	-0.01%
2024/02/20	15.3	61.87	11.1	61.70	61.60	4.2	2,275	0.19%
2024/02/19	2.1	63.31	9	63.77	62.50	-6.9	2,263	-0.30%
2024/02/16	26.2	62.47	42.7	63.02	63.50	-16.5	2,226	-0.74%
2024/02/05	1	60.00	0	0.00	59.70	1	2,092	0.05%
2024/02/02	1	59.30	0	0.00	59.20	1	2,110	0.05%
2024/01/31	1	59.10	1	59.00	58.80	0	2,151	0.00%
2024/01/30	1	59.90	0	0.00	59.50	1	2,185	0.05%
2024/01/29	2	59.60	0	0.00	59.80	2	2,233	0.09%
2024/01/26	1	60.10	1	59.70	59.60	0	2,250	0.00%
2024/01/25	6	60.10	2	60.90	59.90	4	2,295	0.17%
2024/01/24	0	0.00	1	60.70	60.50	-1	2,316	-0.04%
2024/01/23	4	60.30	0.2	60.60	60.40	3.8	2,426	0.16%
2024/01/22	3	60.27	2.3	60.82	60.80	0.7	2,463	0.03%
2024/01/19	2	58.50	7.2	59.01	59.80	-5.2	2,550	-0.20%
2024/01/18	1	58.11	0	0.00	58.30	1	2,721	0.04%
2024/01/17	1	57.64	4	58.53	58.10	-3	2,785	-0.11%
2024/01/15	1	59.78	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	59.10	1.5	58.77	59.10	-0.5	2,944	-0.02%
2024/01/11	0	58.40	0	0.00	58.70	0	2,978	0.00%
2024/01/10	1.1	57.41	0	0.00	57.40	1.1	3,093	0.03%
2024/01/09	1	58.20	0.1	58.30	57.70	0.9	3,155	0.03%
2024/01/08	0.1	59.20	2	58.40	58.40	-1.9	3,212	-0.06%
2024/01/05	0	59.30	0	0.00	58.90	0	3,296	0.00%
2024/01/04	2	59.00	10.1	59.00	58.80	-8	3,465	-0.23%
2024/01/03	0.1	59.85	0.1	59.50	59.30	0	3,758	0.00%
2024/01/02	0	0.00	1	60.20	60.00	-1	3,834	-0.03%
2023/12/29	1	60.60	0	0.00	60.60	1	3,957	0.03%
2023/12/25	1	60.40	0	0.00	60.10	1	4,875	0.02%
2023/12/21	0.2	60.70	0	0.00	60.40	0.2	4,954	0.00%
2023/12/20	2	60.70	0	0.00	60.70	2	4,988	0.04%
2023/12/19	1	60.29	10	60.40	59.80	-9	4,993	-0.18%
2023/12/18	1	60.51	1	60.70	60.40	0	5,035	0.00%
2023/12/15	7	61.64	0	0.00	61.30	7	5,077	0.14%
2023/12/14	2	61.65	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1	61.80	1	61.50	61.80	0	5,302	0.00%
2023/12/12	0	0.00	1	61.30	61.20	-1	5,404	-0.02%
2023/12/11	3	61.23	0	0.00	61.90	3	5,553	0.05%
2023/12/08	5	61.80	1	61.90	61.80	4	5,619	0.07%
2023/12/07	2	62.45	8	62.49	61.60	-6	5,764	-0.10%
2023/12/06	3	62.20	0	0.00	62.50	3	5,971	0.05%
2023/12/05	1	61.02	3	61.03	61.00	-2	6,066	-0.03%
2023/12/04	0	0.00	4	61.80	61.80	-4	6,247	-0.06%
2023/12/01	4	62.43	1	62.50	62.60	3	6,619	0.05%
2023/11/30	0.3	62.40	6	62.12	62.20	-5.7	7,389	-0.08%
2023/11/29	0	0.00	6	61.68	61.50	-6	7,551	-0.08%
2023/11/28	5	61.26	12	60.60	61.40	-7	7,723	-0.09%
2023/11/27	5	60.20	1	60.20	60.00	4	8,329	0.05%
2023/11/24	2	61.05	2	60.70	60.80	0	8,809	0.00%
2023/11/23	24.2	62.47	13	61.96	61.50	11.2	8,993	0.12%
2023/11/22	5	60.40	14	60.32	60.80	-9	8,851	-0.10%
2023/11/21	1	60.80	0	0.00	60.40	1	8,887	0.01%
2023/11/20	4.1	60.74	2	60.50	60.80	2.1	8,988	0.02%
2023/11/17	6	59.08	6	59.00	59.10	0	9,095	0.00%
2023/11/16	0	0.00	1	59.20	59.50	-1	9,282	-0.01%
2023/11/15	15.1	60.16	1	60.10	59.30	14.1	9,508	0.15%
2023/11/14	1	59.00	0	0.00	59.90	1	9,725	0.01%
2023/11/13	5.2	59.78	1	59.40	59.20	4.2	10,039	0.04%
2023/11/10	2.2	60.63	0	0.00	60.50	2.2	10,560	0.02%
2023/11/09	4	60.38	3	60.67	60.60	1	10,718	0.01%
2023/11/08	2	60.80	0	0.00	60.80	2	10,744	0.02%
2023/11/07	1.1	61.04	0	0.00	61.10	1.1	10,764	0.01%
2023/11/06	3	61.20	3	61.60	62.10	0	10,844	0.00%
2023/11/03	3	60.60	2	60.90	60.50	1	10,857	0.01%
2023/11/02	7	60.80	3	60.63	60.40	4	10,931	0.04%
2023/11/01	2	58.60	1	59.20	59.00	1	10,977	0.01%
2023/10/30	1	61.30	1	60.80	60.90	0	11,180	0.00%
2023/10/27	20.1	61.47	15	60.44	60.20	5.1	11,313	0.05%
2023/10/26	27	62.99	19	61.83	61.10	8	11,743	0.07%
2023/10/25	1	64.60	1	64.50	65.00	0	12,206	0.00%
2023/10/24	1	63.70	0	0.00	64.20	1	12,992	0.01%
2023/10/23	3	63.70	1	65.00	63.00	2	13,942	0.01%
2023/10/20	1	61.90	0	0.00	63.00	1	14,815	0.01%
2023/10/19	5	63.90	5	64.00	63.90	0	14,773	0.00%
2023/10/18	4	65.53	8	64.88	64.00	-4	14,777	-0.03%
2023/10/13	0	0.00	1	69.00	68.10	-1	14,860	-0.01%
2023/10/12	4	68.73	2	68.70	68.70	2	14,865	0.01%
2023/10/11	1	70.10	2	69.00	67.20	-1	14,932	-0.01%
2023/10/06	0	0.00	23.2	68.02	67.50	-23.2	14,829	-0.16%
2023/10/05	2	68.95	6	68.85	68.10	-4	14,942	-0.03%
2023/10/04	30.1	68.25	31	68.54	68.40	-0.9	14,858	-0.01%
2023/10/03	118.2	68.65	103	68.29	68.40	15.2	14,680	0.10%	大買/大賣/
2023/10/02	6	65.58	14	65.08	66.90	-8	14,427	-0.06%
2023/09/26	4	62.30	2	61.60	61.60	2	14,382	0.01%
2023/09/22	2	62.80	1	62.20	63.20	1	14,466	0.01%
2023/09/21	1.2	62.04	0	0.00	62.50	1.2	14,478	0.01%
2023/09/20	3	61.83	1	62.20	61.70	2	14,478	0.01%
2023/09/19	1	63.90	5	63.14	62.40	-4	14,567	-0.03%
2023/09/18	11	64.61	8	64.84	64.00	3	14,654	0.02%
2023/09/15	10	66.97	23	66.85	66.60	-13	15,118	-0.09%
2023/09/14	25	66.40	13	65.63	66.80	12	15,209	0.08%
2023/09/13	6	65.47	9	65.04	65.00	-3	15,083	-0.02%
2023/09/12	6	65.18	4.1	65.24	65.20	1.9	15,044	0.01%
2023/09/11	21	65.92	21	65.45	65.00	0	14,948	0.00%
2023/09/08	15	68.14	47	68.75	68.40	-32	14,761	-0.22%
2023/09/07	35	68.94	12	68.74	69.00	23	14,747	0.16%
2023/09/06	58.2	70.95	27.1	70.20	69.80	31.1	14,736	0.21%
2023/09/05	51	70.86	36.2	71.19	70.60	14.8	14,622	0.10%
2023/09/04	55	68.29	58.2	68.32	68.10	-3.2	13,907	-0.02%
2023/09/01	14	67.79	22	67.50	66.30	-8	13,906	-0.06%
2023/08/31	62	69.09	52	69.28	68.80	10	14,025	0.07%
2023/08/30	38	68.29	56	68.48	68.30	-18	13,475	-0.13%
2023/08/29	9	64.18	12.2	65.45	66.40	-3.2	13,009	-0.02%
2023/08/28	0.1	63.10	3	63.20	63.40	-2.9	12,798	-0.02%
2023/08/25	6	64.40	2	64.90	64.30	4	12,830	0.03%
2023/08/24	10	65.74	20	64.74	64.50	-10	12,777	-0.08%
2023/08/23	34	66.11	36	65.10	64.60	-2	12,668	-0.02%
2023/08/22	37	66.18	24	65.44	64.50	13	12,588	0.10%
2023/08/21	11	65.63	15	65.27	65.80	-4	12,422	-0.03%
2023/08/18	9	65.34	24	65.67	64.20	-15	12,213	-0.12%
2023/08/17	31	64.93	28	64.62	65.60	3	12,012	0.02%
2023/08/16	48	62.78	57.1	63.76	64.50	-9.1	11,781	-0.08%
2023/08/15	8	60.04	16.2	60.95	61.90	-8.2	11,231	-0.07%
2023/08/14	1.1	56.51	4	56.45	56.30	-2.9	11,076	-0.03%
2023/08/11	1.2	58.42	11	57.75	57.50	-9.9	11,048	-0.09%
2023/08/10	9	58.49	20	58.88	58.10	-11	11,025	-0.10%
2023/08/09	1	61.20	5	61.02	60.90	-4	10,926	-0.04%
2023/08/08	17	62.31	1	62.20	61.90	16	10,878	0.15%
2023/08/07	7	63.57	5	63.04	64.00	2	10,834	0.02%
2023/08/04	20	62.05	10	61.86	62.30	10	10,768	0.09%
2023/08/02	18	64.39	10	64.47	62.70	8	10,710	0.07%
2023/08/01	12.1	64.11	12	64.94	63.60	0.1	10,508	0.00%
2023/07/31	46	67.20	50.1	67.18	64.50	-4	10,379	-0.04%
2023/07/28	104.1	69.62	109.5	69.29	69.60	-5.4	9,839	-0.05%	大買/大賣/
2023/07/27	78	68.86	68	68.77	67.50	10	9,214	0.11%
2023/07/26	84.1	68.48	57.1	68.89	65.80	27	8,371	0.32%
2023/07/25	58.5	65.25	112.3	65.60	66.80	-53.8	7,406	-0.73%	大賣/
2023/07/24	14	60.65	4	60.38	60.80	10	6,496	0.15%
2023/07/21	4	61.50	4.1	61.44	60.80	-0.1	6,468	0.00%
2023/07/20	5	62.06	13	61.92	61.60	-8	6,462	-0.12%
2023/07/19	1	60.40	2	60.15	59.70	-1	6,335	-0.02%
2023/07/18	8	62.23	8	61.55	60.80	0	6,304	0.00%
2023/07/17	13.2	62.54	8	62.23	62.00	5.2	6,244	0.08%
2023/07/14	46	62.63	61	62.75	62.00	-15	6,194	-0.24%
2023/07/13	8	61.69	18	61.60	61.00	-10	5,970	-0.17%
2023/07/12	22.1	60.22	64.1	60.69	60.20	-42	5,784	-0.73%
2023/07/11	14.1	56.79	7	57.66	57.70	7.1	5,611	0.13%
2023/07/10	8	56.39	2	56.25	56.00	6	5,591	0.11%
2023/07/07	16.1	58.67	9	58.44	57.60	7.1	5,553	0.13%
2023/07/06	4	62.83	29	62.87	62.40	-25	5,441	-0.46%
2023/07/05	34	62.61	7	62.89	63.00	27	5,368	0.50%
2023/07/04	22	62.38	3	62.33	62.40	19	5,278	0.36%
2023/07/03	24	62.03	3	61.70	62.30	21	5,211	0.40%
2023/06/30	3	60.23	2	60.50	61.30	1	5,107	0.02%
2023/06/29	0	0.00	1	59.90	60.10	-1	5,085	-0.02%
2023/06/28	3	60.43	1	60.60	60.00	2	5,085	0.04%
2023/06/27	28.1	61.15	6	61.30	60.60	22.1	5,088	0.43%
2023/06/26	18	64.41	15	64.81	63.90	3	4,952	0.06%
2023/06/21	46	64.28	81	64.87	65.00	-35	4,791	-0.73%
2023/06/20	45	61.57	43	61.77	61.20	2	4,288	0.05%
2023/06/19	4	59.63	4	60.03	59.80	0	4,168	0.00%
2023/06/16	4	60.50	1	60.30	60.10	3	4,175	0.07%
2023/06/15	26	61.71	2.1	61.34	61.10	23.9	4,216	0.57%
2023/06/14	4.1	60.95	3	60.97	60.80	1.1	4,207	0.03%
2023/06/13	33.1	62.86	9	62.32	61.30	24.1	4,248	0.57%
2023/06/12	51	61.29	32	61.63	61.80	19	4,180	0.45%
2023/06/09	54	62.45	75	62.80	63.30	-21	4,033	-0.52%
2023/06/08	5	60.48	0	0.00	60.80	5	3,779	0.13%
2023/06/07	41	60.93	23	61.17	61.60	18	3,720	0.48%
2023/06/06	50	61.35	22	60.91	60.00	28	3,521	0.80%
2023/06/05	11	58.81	11	58.96	58.90	0	3,214	0.00%
2023/06/02	1	57.70	0	0.00	57.80	1	3,151	0.03%
2023/06/01	4	57.00	4	57.28	57.20	0	3,163	0.00%
2023/05/31	6	57.73	5	58.04	57.50	1	3,194	0.03%
2023/05/29	2	56.70	10.2	57.00	56.80	-8.2	3,218	-0.25%
2023/05/26	8	57.64	6	56.83	56.50	2	3,274	0.06%
2023/05/25	20	57.14	15	57.63	57.30	5	3,341	0.15%
2023/05/24	13	56.82	0	0.00	56.80	13	3,360	0.39%
2023/05/23	5	56.84	1.1	56.76	56.80	3.9	3,466	0.11%
2023/05/22	10	56.60	14.2	57.35	57.00	-4.2	3,606	-0.12%
2023/05/19	3.2	55.20	1	55.70	55.10	2.2	3,623	0.06%
2023/05/18	0.1	54.40	0	0.00	55.20	0.1	3,750	0.00%
2023/05/17	0.1	53.80	0	0.00	53.70	0.1	3,810	0.00%
2023/05/16	1	53.20	1	53.50	53.20	0	3,850	0.00%
2023/05/15	1	53.11	1	53.50	53.80	0	3,890	0.00%
2023/05/11	3	54.00	3	53.67	53.50	0	4,113	0.00%
2023/05/10	2	54.70	2	55.00	54.70	0	4,193	0.00%
2023/05/09	1.1	55.01	1	54.80	54.80	0.1	4,288	0.00%
2023/05/08	4.1	55.99	5	56.20	55.60	-1	4,446	-0.02%
2023/05/05	4	55.20	1	55.00	55.50	3	4,475	0.07%
2023/05/03	0.6	54.00	0	0.00	54.00	0.6	4,957	0.01%
2023/04/28	0	0.00	1	55.20	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	1	52.80	1	53.20	53.40	0	5,806	0.00%
2023/04/25	3.4	54.00	3	54.17	53.70	0.4	5,941	0.01%
2023/04/21	4	56.27	5	55.44	55.20	-1	6,131	-0.02%
2023/04/20	8.1	57.09	13	56.86	56.60	-4.9	6,356	-0.08%
2023/04/19	2	59.35	3	59.00	58.80	-1	6,644	-0.02%
2023/04/18	2	60.85	5	60.30	60.00	-3	6,886	-0.04%
2023/04/17	2	60.90	1	61.50	60.90	1	7,183	0.01%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/12	0	0.00	1	61.20	60.90	-1	7,350	-0.01%
2023/04/11	0	0.00	1	61.20	60.60	-1	7,331	-0.01%
2023/04/10	0	0.00	1	61.00	61.40	-1	7,302	-0.01%
2023/04/07	2	60.65	1	60.60	60.70	1	7,279	0.01%
2023/04/06	0	0.00	1	60.30	60.00	-1	7,270	-0.01%
2023/03/30	1	60.00	0	0.00	59.80	1	7,275	0.01%
2023/03/29	1	59.40	2	59.85	59.70	-1	7,286	-0.01%
2023/03/28	7	59.29	1	61.20	58.90	6	7,294	0.08%
2023/03/27	2	60.80	0	0.00	60.80	2	7,256	0.03%
2023/03/24	7	61.10	1	61.00	61.10	6	7,282	0.08%
2023/03/23	4	60.20	3	60.37	59.90	1	7,258	0.01%
2023/03/22	2	62.00	6	61.90	62.00	-4	7,190	-0.06%
2023/03/21	4	58.95	6	59.80	60.10	-2	7,257	-0.03%
2023/03/20	2	58.60	0	0.00	58.60	2	7,338	0.03%
2023/03/17	6	58.93	0	0.00	59.20	6	7,294	0.08%
2023/03/16	0	0.00	3	58.20	58.50	-3	7,311	-0.04%
2023/03/15	3	60.63	0	0.00	60.00	3	7,329	0.04%
2023/03/14	1	60.50	2	60.80	60.60	-1	7,398	-0.01%
2023/03/13	1	60.90	1	62.00	61.90	0	7,527	0.00%
2023/03/10	3	62.23	2	63.00	62.10	1	7,674	0.01%
2023/03/09	2	64.40	2	64.20	63.90	0	8,054	0.00%
2023/03/08	2	64.00	2	63.95	63.90	0	8,235	0.00%
2023/03/07	1	64.00	1	64.40	63.90	0	8,237	0.00%
2023/03/06	3	64.17	3	64.20	64.20	0	8,246	0.00%
2023/03/03	0.3	63.80	8	64.00	63.50	-7.7	8,274	-0.09%
2023/03/02	5	63.20	2	63.35	63.20	3	8,317	0.04%
2023/03/01	3	62.37	2	63.20	62.90	1	8,563	0.01%
2023/02/24	4	63.30	3	62.83	62.80	1	8,563	0.01%
2023/02/23	13	62.96	5.5	62.82	62.80	7.5	8,536	0.09%
2023/02/22	6	63.85	6	63.85	63.80	0	8,545	0.00%
2023/02/21	14	64.44	7.4	64.46	64.80	6.6	8,565	0.08%
2023/02/20	43	64.60	46	63.88	64.60	-3	8,532	-0.04%
2023/02/17	13	66.05	0	0.00	66.00	13	8,545	0.15%
2023/02/16	10.5	66.69	5	66.44	67.50	5.5	8,760	0.06%
2023/02/15	7	64.76	11	64.86	64.70	-4	8,733	-0.05%
2023/02/14	1	64.30	1	64.70	64.50	0	8,745	0.00%
2023/02/13	4	64.18	7	64.16	63.80	-3	8,822	-0.03%
2023/02/10	5.4	65.33	11.1	64.75	64.20	-5.7	9,008	-0.06%
2023/02/09	3	67.07	6	67.00	67.20	-3	9,288	-0.03%
2023/02/08	32.1	68.16	25	68.13	67.90	7.1	9,373	0.08%
2023/02/07	4	67.13	9	67.81	68.00	-5	9,417	-0.05%
2023/02/06	27	66.50	28	66.17	67.00	-1	9,664	-0.01%
2023/02/03	4	66.80	8	66.61	66.20	-4	10,133	-0.04%
2023/02/02	18	67.32	20	66.72	67.00	-2	10,287	-0.02%
2023/02/01	54	67.77	56	68.01	67.40	-2	10,251	-0.02%
2023/01/31	4	65.13	14	65.14	65.70	-10	9,979	-0.10%
2023/01/30	38	63.48	31	63.10	65.00	7	9,923	0.07%
2023/01/17	12	59.99	29	60.13	59.90	-17	9,663	-0.18%
2023/01/16	40	59.39	42	59.22	58.90	-2	9,501	-0.02%
2023/01/13	14	58.87	8	58.56	58.10	6	9,297	0.06%
2023/01/12	9	58.94	4	58.85	58.60	5	9,133	0.05%
2023/01/11	13	58.71	5	58.56	58.40	8	9,020	0.09%
2023/01/10	36	59.61	13	59.01	58.40	23	8,905	0.26%
2023/01/09	52	58.78	62	58.59	58.70	-10	8,654	-0.12%
2023/01/06	11	56.77	20	56.87	57.30	-9	8,280	-0.11%
2023/01/05	31	57.51	13	56.25	55.40	18	8,005	0.22%
2023/01/04	22	54.25	29	55.24	57.00	-7	7,697	-0.09%
2022/12/30	1	50.20	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	0.00	2	49.60	50.10	-2	7,453	-0.03%
2022/12/22	2	51.35	0	0.00	51.60	2	7,454	0.03%
2022/12/21	2	51.55	0	0.00	50.70	2	7,446	0.03%
2022/12/20	0	0.00	2	51.40	51.20	-2	7,412	-0.03%
2022/12/19	0.3	53.80	2	53.20	53.00	-1.7	7,378	-0.02%
2022/12/16	2	54.05	2	53.90	54.40	0	7,359	0.00%
2022/12/15	1	54.60	3	55.20	55.30	-2	7,315	-0.03%
2022/12/14	1.6	54.81	2	54.70	55.10	-0.4	7,306	-0.01%
2022/12/13	11.1	55.04	11	55.29	53.80	0.1	7,264	0.00%
2022/12/12	10	55.23	6	55.40	55.50	4	7,108	0.06%
2022/12/09	2	53.55	0	0.00	53.50	2	6,984	0.03%
2022/12/08	10	53.80	16	54.34	54.40	-6	6,943	-0.09%
2022/12/07	3	53.43	9	53.26	53.30	-6	6,879	-0.09%
2022/12/06	3	55.20	4.3	54.97	54.70	-1.3	6,762	-0.02%
2022/12/05	17	56.52	3	56.43	56.30	14	6,642	0.21%
2022/12/02	16.3	58.93	22	58.36	58.40	-5.7	6,480	-0.09%
2022/12/01	131	58.44	134	58.32	59.00	-3	6,298	-0.05%	大買/大賣/
2022/11/30	28	53.79	47.1	53.61	54.50	-19.1	5,868	-0.33%
2022/11/29	3	51.20	1	51.60	51.60	2	5,662	0.04%
2022/11/28	2	51.90	1	51.80	51.80	1	5,630	0.02%
2022/11/25	13	52.29	17	51.51	51.10	-4	5,600	-0.07%
2022/11/24	7	52.69	7	53.01	52.90	0	5,523	0.00%
2022/11/23	45	53.17	43	52.72	52.90	2	5,432	0.04%
2022/11/22	15	51.13	12	51.35	50.90	3	5,156	0.06%
2022/11/21	9.1	51.18	9	51.02	50.80	0.1	5,109	0.00%
2022/11/18	23	52.13	24	51.99	51.60	-1	5,061	-0.02%
2022/11/17	11	52.00	41	51.95	51.80	-30	4,910	-0.61%
2022/11/16	37.5	51.78	23.2	52.25	52.00	14.3	4,802	0.30%
2022/11/15	38	52.07	12	52.16	52.30	26	4,707	0.55%
2022/11/14	15	50.38	15	50.85	51.60	0	4,510	0.00%
2022/11/11	11.2	48.72	4	49.20	48.55	7.2	4,177	0.17%
2022/11/10	16	48.73	14	48.59	48.50	2	4,045	0.05%
2022/11/09	5	49.28	8	49.51	49.60	-3	3,940	-0.08%
2022/11/08	15.3	50.72	8	49.56	49.30	7.3	3,814	0.19%
2022/11/07	45	50.24	95	50.07	50.50	-50	3,587	-1.39%
2022/11/04	5	47.29	14	47.60	47.60	-9	3,173	-0.28%
2022/11/03	22	46.96	19	47.21	47.65	3	3,014	0.10%
2022/11/02	58	47.09	32	46.94	47.10	26	2,855	0.91%
2022/11/01	105	45.88	113.7	45.22	46.50	-8.7	2,519	-0.35%	大買/大賣/
2022/10/31	2	42.00	41.5	42.96	43.60	-39.5	1,885	-2.10%
2022/10/28	51.1	40.13	18	39.49	39.65	33.1	1,655	2.00%
2022/10/27	0	0.00	5	39.06	39.80	-5	1,532	-0.33%
2022/10/26	12	38.05	8	39.46	37.50	4	1,470	0.27%
2022/10/25	2	38.25	1	38.60	38.00	1	1,311	0.08%
2022/10/24	0	0.00	1	38.50	36.90	-1	1,270	-0.08%
2022/10/21	1	38.00	1	37.50	37.20	0	1,293	0.00%
2022/10/18	0	0.00	2	37.23	37.20	-2	1,411	-0.14%
2022/10/13	0	0.00	1	36.25	34.90	-1	1,756	-0.06%
2022/10/12	0	0.00	2	37.00	36.95	-2	1,769	-0.11%
2022/10/07	0	0.00	1	38.80	38.40	-1	1,893	-0.05%
2022/10/06	0	0.00	2	38.25	38.80	-2	1,939	-0.10%
2022/10/05	2	38.20	0	0.00	38.30	2	1,984	0.10%
2022/09/29	1	36.70	0	0.00	36.65	1	2,108	0.05%
2022/09/28	1.2	35.56	0	0.00	35.35	1.2	2,122	0.06%
2022/09/27	1	36.20	0	0.00	37.25	1	2,143	0.05%
2022/09/26	3	37.37	0	0.00	36.65	3	2,167	0.14%
2022/09/23	0	0.00	1	39.35	39.35	-1	2,180	-0.05%
2022/09/22	0	0.00	1	39.60	39.65	-1	2,220	-0.05%
2022/09/21	4	39.50	0	0.00	39.05	4	2,253	0.18%
2022/09/19	0	0.00	1	40.70	40.35	-1	2,274	-0.04%
2022/09/16	0	0.00	1	41.10	41.10	-1	2,291	-0.04%
2022/09/15	0	0.00	10	41.85	41.85	-10	2,339	-0.43%
2022/09/13	0.2	41.65	0	0.00	41.70	0.2	2,416	0.01%
2022/09/12	0	0.00	11	41.35	41.20	-11	2,461	-0.45%
2022/09/06	1	40.25	0	0.00	40.30	1	2,502	0.04%
2022/09/05	10.2	40.66	0	0.00	40.70	10.2	2,499	0.41%
2022/09/01	11	42.45	0	0.00	42.25	11	2,489	0.44%
2022/08/29	5	42.15	0	0.00	42.15	5	2,473	0.20%
2022/08/26	1	43.85	0	0.00	43.60	1	2,463	0.04%
2022/08/24	0	0.00	1	42.85	42.80	-1	2,441	-0.04%
2022/08/22	0.5	43.70	0	0.00	43.35	0.5	2,499	0.02%
2022/08/19	3	43.78	0.1	44.10	43.75	2.9	2,505	0.12%
2022/08/18	2	43.20	0	0.00	43.95	2	2,511	0.08%
2022/08/12	3	43.30	2	42.90	43.05	1	2,522	0.04%
2022/08/11	0	0.00	2	41.60	41.95	-2	2,507	-0.08%
2022/08/10	1	41.50	0	0.00	41.90	1	2,505	0.04%
2022/08/08	4	41.30	3	41.38	41.30	1	2,521	0.04%
2022/08/05	2.1	40.80	0	0.00	40.80	2.1	2,520	0.08%
2022/08/04	3	40.32	0	0.00	40.40	3	2,527	0.12%
2022/08/03	10	40.80	1	40.45	40.45	9	2,530	0.36%
2022/08/02	1	41.05	1	40.70	40.80	0	2,548	0.00%
2022/08/01	2	42.10	1	42.15	42.15	1	2,531	0.04%
2022/07/29	3	42.50	4	42.43	42.35	-1	2,530	-0.04%
2022/07/27	2	43.15	0	0.00	43.70	2	2,494	0.08%
2022/07/26	2	43.30	1	43.90	43.15	1	2,513	0.04%
2022/07/25	1	45.25	0	0.00	44.80	1	2,499	0.04%
2022/07/22	13	46.28	8	46.56	46.65	5	2,492	0.20%
2022/07/21	5	43.87	2	46.40	46.65	3	2,306	0.13%
2022/07/20	0	0.00	1	42.60	42.45	-1	2,231	-0.04%
2022/07/19	3	42.15	0	0.00	41.90	3	2,255	0.13%
2022/07/18	0	0.00	1	42.75	42.35	-1	2,270	-0.04%
2022/07/15	0.2	46.40	0	0.00	46.25	0.2	2,216	0.01%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	1	44.70	6	44.11	44.25	-5	2,143	-0.23%
2022/07/12	14	42.50	10	42.13	41.95	4	2,114	0.19%
2022/07/11	2	43.95	2	44.10	44.20	0	2,063	0.00%
2022/07/07	2	44.70	0	0.00	45.10	2	2,001	0.10%
2022/07/05	1	44.55	0	0.00	45.45	1	1,998	0.05%
2022/07/04	0	0.00	2	44.28	43.85	-2	1,962	-0.10%
2022/07/01	0	0.00	3	44.65	44.05	-3	1,946	-0.15%
2022/06/30	3	45.82	2	46.60	45.25	1	1,909	0.05%
2022/06/29	3	47.28	0	0.00	47.05	3	1,868	0.16%
2022/06/24	2	48.35	2	47.85	48.20	0	1,803	0.00%
2022/06/23	2	46.88	2	47.95	47.40	0	1,794	0.00%
2022/06/22	2	48.30	1	47.80	47.85	1	1,777	0.06%
2022/06/21	0	0.00	1	49.60	50.00	-1	1,735	-0.06%
2022/06/20	1	49.20	1	50.20	48.35	0	1,712	0.00%
2022/06/17	1	52.50	2	51.50	51.30	-1	1,700	-0.06%
2022/06/16	1	55.10	0	0.00	54.10	1	1,660	0.06%
2022/06/15	2	56.05	1	56.20	55.10	1	1,664	0.06%
2022/06/13	1	56.80	0	0.00	56.30	1	1,694	0.06%
2022/06/08	6	57.08	1	57.50	57.00	5	1,738	0.29%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	0.00	2	57.30	57.50	-2	1,766	-0.11%
2022/06/02	1	58.30	0	0.00	57.90	1	1,802	0.06%
2022/06/01	3	58.43	0	0.00	58.30	3	1,836	0.16%
2022/05/31	1	57.30	1	57.80	57.90	0	1,850	0.00%
2022/05/30	3	57.53	4	57.33	58.00	-1	1,871	-0.05%
2022/05/27	1	54.60	1	55.10	55.40	0	1,845	0.00%
2022/05/26	1	54.20	0	0.00	54.10	1	1,874	0.05%
2022/05/24	0.3	55.00	0	0.00	55.00	0.3	2,197	0.01%
2022/05/23	1	56.20	2	56.30	56.10	-1	2,307	-0.04%
2022/05/20	1	55.90	1	56.20	55.80	0	2,317	0.00%
2022/05/19	0	0.00	1	56.10	56.30	-1	2,311	-0.04%
2022/05/18	2	57.15	0	0.00	56.80	2	2,307	0.09%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/13	2	55.50	0	0.00	55.80	2	2,260	0.09%
2022/05/12	1	55.90	1	57.70	55.50	0	2,249	0.00%
2022/05/10	2	56.75	3	55.73	57.90	-1	2,266	-0.04%
2022/05/09	2	58.20	1	57.70	57.50	1	2,252	0.04%
2022/05/06	0.1	60.00	0	0.00	60.40	0.1	2,244	0.00%
2022/05/05	0	0.00	1	61.40	60.60	-1	2,255	-0.04%
2022/05/03	1	59.20	1	59.20	58.60	0	2,298	0.00%
2022/04/29	3	58.17	0	0.00	58.10	3	2,305	0.13%
2022/04/28	2	58.35	2	58.00	58.00	0	2,300	0.00%
2022/04/27	4	57.70	1	57.70	59.50	3	2,277	0.13%
2022/04/26	3	59.90	1	59.60	59.50	2	2,261	0.09%
2022/04/25	3	61.20	1	60.80	60.50	2	2,256	0.09%
2022/04/22	3	64.47	0	0.00	64.40	3	2,228	0.13%
2022/04/21	0	0.00	1	66.80	66.40	-1	2,218	-0.05%
2022/04/20	0	66.90	0	0.00	66.70	0	2,240	0.00%
2022/04/19	2	66.10	0.3	66.53	65.80	1.7	2,257	0.08%
2022/04/18	5	66.54	1	67.20	66.00	4	2,273	0.18%
2022/04/12	2.2	67.81	0	0.00	68.00	2.2	2,429	0.09%
2022/04/11	1	68.70	55	69.30	68.60	-54	2,456	-2.20%
2022/04/08	0	70.60	0	0.00	70.60	0	2,467	0.00%
2022/04/07	1	70.50	1	70.40	70.40	0	2,504	0.00%
2022/04/01	1	71.40	0	0.00	71.40	1	2,653	0.04%
2022/03/30	0	0.00	3	72.73	72.60	-3	2,776	-0.11%
2022/03/29	1	73.00	0	0.00	72.30	1	2,965	0.03%
2022/03/25	0	0.00	5	73.20	73.00	-5	3,130	-0.16%
2022/03/24	0	0.00	1	71.90	72.50	-1	3,173	-0.03%
2022/03/22	0	0.00	4	72.30	72.70	-4	3,236	-0.12%
2022/03/21	0	0.00	2	71.40	71.40	-2	3,239	-0.06%
2022/03/18	2	70.55	0	0.00	71.40	2	3,312	0.06%
2022/03/17	0	0.00	2	70.50	70.90	-2	3,316	-0.06%
2022/03/16	3	68.70	3	69.03	68.80	0	3,351	0.00%
2022/03/15	3	68.83	5	68.84	68.80	-2	3,369	-0.06%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/10	2	71.60	0	0.00	71.30	2	3,491	0.06%
2022/03/09	7	70.99	1	71.30	70.90	6	3,527	0.17%
2022/03/08	5	70.24	2	71.50	70.10	3	3,573	0.08%
2022/03/07	3	71.33	1	71.30	70.90	2	3,618	0.06%
2022/03/04	3	74.40	1	74.10	73.30	2	3,643	0.05%
2022/03/03	3	75.13	0	0.00	74.50	3	3,723	0.08%
2022/03/02	2	75.00	1	75.00	75.20	1	3,791	0.03%
2022/03/01	3	74.93	0	0.00	75.40	3	3,833	0.08%
2022/02/25	1	75.70	4	75.10	75.00	-3	3,886	-0.08%
2022/02/24	12.7	74.92	17.4	74.69	74.20	-4.7	4,011	-0.12%
2022/02/23	3.4	73.60	30	73.84	74.20	-26.6	4,011	-0.66%
2022/02/21	0	0.00	1	71.60	71.50	-1	4,158	-0.02%
2022/02/16	0	0.00	1	71.00	70.80	-1	5,801	-0.02%
2022/02/11	1	72.10	2	72.20	72.00	-1	6,038	-0.02%
2022/02/10	36	73.13	7	73.03	73.00	29	6,225	0.47%
2022/02/09	52	72.13	5	72.20	72.20	47	6,242	0.75%
2022/02/08	1	70.60	0	0.00	71.50	1	6,346	0.02%
2022/02/07	3	69.10	2	68.50	69.70	1	6,412	0.02%
2022/01/26	2	68.30	1	67.60	67.50	1	6,444	0.02%
2022/01/25	0	0.00	1	70.00	69.00	-1	6,552	-0.02%
2022/01/24	1	69.50	1	69.50	69.80	0	6,667	0.00%
2022/01/20	4	71.35	1	71.40	71.90	3	6,844	0.04%
2022/01/19	1	72.30	3	72.20	72.20	-2	6,881	-0.03%
2022/01/18	1	74.50	0	0.00	73.40	1	6,994	0.01%
2022/01/17	3	73.80	0	0.00	73.80	3	7,053	0.04%
2022/01/14	2	72.50	1	72.60	73.10	1	7,114	0.01%
2022/01/13	8	73.73	16	73.56	73.70	-8	7,171	-0.11%
2022/01/12	2.2	72.48	1	72.40	72.20	1.2	7,299	0.02%
2022/01/11	2	72.80	0	0.00	72.70	2	7,345	0.03%
2022/01/10	2.1	72.67	1	73.50	73.90	1.1	7,484	0.01%
2022/01/07	2	73.90	13	73.75	73.50	-11	7,675	-0.14%
2022/01/05	0	0.00	10	76.63	76.10	-10	7,694	-0.13%
2022/01/04	3	77.63	2	77.80	77.30	1	7,696	0.01%
2022/01/03	1	77.60	0	0.00	77.30	1	7,732	0.01%
2021/12/30	3.2	78.04	0	0.00	77.10	3.2	7,817	0.04%
2021/12/29	1	78.20	14	77.98	78.10	-13	7,940	-0.16%
2021/12/28	9	78.36	2	78.95	77.60	7	8,059	0.09%
2021/12/27	0	0.00	4	78.35	77.60	-4	8,168	-0.05%
2021/12/24	1	78.60	2	78.80	78.40	-1	8,290	-0.01%
2021/12/23	10	78.12	15.5	78.50	78.40	-5.5	8,387	-0.07%
2021/12/22	1	76.70	7	75.87	77.10	-6	8,527	-0.07%
2021/12/21	2	73.30	0	0.00	75.00	2	9,313	0.02%
2021/12/20	4	73.85	6	74.07	73.10	-2	9,674	-0.02%
2021/12/17	1	74.90	1	74.90	74.90	0	9,822	0.00%
2021/12/16	2	75.65	3	76.00	75.90	-1	9,836	-0.01%
2021/12/15	19	75.54	11	75.12	74.80	8	9,853	0.08%
2021/12/14	2	76.10	1.3	75.89	75.20	0.7	9,905	0.01%
2021/12/13	2.3	74.83	7	74.60	75.10	-4.7	9,860	-0.05%
2021/12/10	1	74.30	2.2	74.30	74.40	-1.2	10,038	-0.01%
2021/12/09	1.2	75.78	1	75.40	75.20	0.2	10,000	0.00%
2021/12/08	2	76.65	2	76.55	76.20	0	10,010	0.00%
2021/12/07	4	76.88	4	77.40	76.60	0	10,001	0.00%
2021/12/06	3	75.87	2	75.70	76.00	1	10,060	0.01%
2021/12/03	2	75.80	1	76.50	76.60	1	10,082	0.01%
2021/12/02	2	75.60	8	75.76	75.50	-6	10,112	-0.06%
2021/12/01	10	75.52	6	75.30	75.30	4	10,105	0.04%
2021/11/30	4	77.38	2	76.90	76.90	2	10,062	0.02%
2021/11/29	8	75.66	14	75.99	76.30	-6	10,057	-0.06%
2021/11/26	4	76.33	8	77.15	75.90	-4	9,995	-0.04%
2021/11/25	7	79.41	5	78.92	78.70	2	9,949	0.02%
2021/11/24	5	79.16	3	79.33	79.70	2	9,979	0.02%
2021/11/23	13	79.20	8	79.23	78.80	5	10,081	0.05%
2021/11/22	12	82.14	16	81.34	83.00	-4	9,931	-0.04%
2021/11/19	6	79.17	14.5	79.09	79.10	-8.5	9,795	-0.09%
2021/11/18	16	78.11	11	78.48	78.10	5	9,812	0.05%
2021/11/17	9	80.19	10	80.57	79.80	-1	9,727	-0.01%
2021/11/16	63	85.36	25	85.08	80.50	38	9,651	0.39%
2021/11/15	36	81.46	34	82.61	83.90	2	8,911	0.02%
2021/11/12	0	0.00	4.1	76.25	76.30	-4.1	8,640	-0.05%
2021/11/11	16	75.99	10	76.00	75.40	6	8,744	0.07%
2021/11/10	5	75.92	0	0.00	76.10	5	8,994	0.06%
2021/11/09	1	74.60	11	76.85	77.00	-10	9,006	-0.11%
2021/11/08	10	75.28	7	73.90	74.00	3	8,860	0.03%
2021/11/05	3	75.97	2	74.10	74.50	1	8,942	0.01%
2021/11/04	4	76.10	5	76.42	75.20	-1	8,981	-0.01%
2021/11/03	3	74.47	1	75.10	74.80	2	9,139	0.02%
2021/11/02	7	75.37	4	75.50	73.80	3	9,260	0.03%
2021/11/01	3	76.10	5	76.56	76.90	-2	9,253	-0.02%
2021/10/29	2	74.55	9	74.47	74.70	-7	9,759	-0.07%
2021/10/28	11	73.30	6	73.58	72.60	5	10,246	0.05%
2021/10/27	7	75.24	5	74.98	75.40	2	10,312	0.02%
2021/10/26	16	76.36	27	75.56	74.70	-11	10,317	-0.11%
2021/10/25	6	75.07	11	75.74	75.70	-5	10,226	-0.05%
2021/10/22	3	73.63	6	74.33	74.20	-3	10,271	-0.03%
2021/10/21	5.1	74.25	3	74.00	73.10	2.1	10,293	0.02%
2021/10/20	12	75.63	7	75.87	74.70	5	10,274	0.05%
2021/10/19	13	73.40	21	73.63	74.20	-8	10,319	-0.08%
2021/10/18	14	73.53	6	73.67	74.00	8	10,566	0.08%
2021/10/15	6	71.90	11	72.23	73.40	-5	10,569	-0.05%
2021/10/14	1	67.00	3	66.87	68.20	-2	10,520	-0.02%
2021/10/13	3	67.17	2	69.20	66.50	1	10,558	0.01%
2021/10/12	2	69.10	1	70.40	69.10	1	10,571	0.01%
2021/10/08	5	70.90	3	70.90	71.00	2	10,617	0.02%
2021/10/07	9	70.11	8	70.50	70.20	1	10,683	0.01%
2021/10/06	6	69.03	12	69.01	67.90	-6	11,044	-0.05%
2021/10/05	11	65.97	3	66.47	67.60	8	11,074	0.07%
2021/10/04	19	67.78	16	66.67	66.00	3	11,062	0.03%
2021/10/01	5	72.12	2	71.40	71.10	3	10,969	0.03%
2021/09/30	23	75.29	21	75.20	75.40	2	10,879	0.02%
2021/09/29	17	75.84	18	76.40	73.90	-1	10,816	-0.01%
2021/09/28	65	82.20	59	82.33	80.20	6	10,680	0.06%
2021/09/27	37	79.56	23	78.45	79.90	14	9,841	0.14%
2021/09/24	16	75.78	8	74.98	75.70	8	9,525	0.08%
2021/09/23	3	72.40	6.2	72.64	73.00	-3.2	9,417	-0.03%
2021/09/22	4	72.03	0	0.00	71.50	4	9,438	0.04%
2021/09/17	2	73.20	2.1	73.60	73.50	-0.1	9,470	0.00%
2021/09/16	1	71.90	1	72.30	72.60	0	9,454	0.00%
2021/09/15	22	72.50	19	72.74	71.50	3	9,509	0.03%
2021/09/13	7	73.10	9	72.11	71.70	-2	9,632	-0.02%
2021/09/10	3	72.07	4	72.47	72.70	-1	9,877	-0.01%
2021/09/09	12	71.37	10	71.76	72.20	2	10,071	0.02%
2021/09/08	0.3	69.97	0	0.00	69.60	0.3	10,401	0.00%
2021/09/07	1	69.50	2	69.60	70.30	-1	11,177	-0.01%
2021/09/06	0	0.00	1	72.00	71.30	-1	11,699	-0.01%
2021/09/03	2	72.60	8	72.59	72.10	-6	11,964	-0.05%
2021/09/02	4	73.23	1	72.00	71.90	3	12,347	0.02%
2021/09/01	3	73.53	2	73.30	73.70	1	12,590	0.01%
2021/08/31	1	72.90	1	72.60	72.80	0	12,590	0.00%
2021/08/30	7	74.26	12	74.08	73.40	-5	12,648	-0.04%
2021/08/27	8	73.53	7	74.01	73.70	1	12,604	0.01%
2021/08/26	6	71.83	3	71.77	71.70	3	12,512	0.02%
2021/08/25	0	0.00	1	69.80	70.50	-1	12,632	-0.01%
2021/08/24	4	71.53	1	72.40	70.00	3	12,652	0.02%
2021/08/23	4	70.96	45	70.20	71.50	-41	12,669	-0.32%
2021/08/20	9	68.39	11	70.13	68.20	-2	12,712	-0.02%
2021/08/19	21	70.80	10	71.64	69.30	11	12,867	0.09%
2021/08/18	19	72.10	15	72.55	73.90	4	12,851	0.03%
2021/08/17	5	76.26	12	76.07	73.80	-7	12,837	-0.05%
2021/08/16	46	77.78	6	76.35	74.90	40	12,983	0.31%
2021/08/13	14	82.60	11	82.46	82.90	3	12,988	0.02%
2021/08/12	12	83.78	14	84.38	84.30	-2	13,191	-0.02%
2021/08/11	9	84.69	13.1	84.74	84.50	-4.1	13,585	-0.03%
2021/08/10	9	85.09	5	84.58	85.40	4	13,665	0.03%
2021/08/09	18	87.01	11	86.35	84.10	7	13,730	0.05%
2021/08/06	4	88.33	3.1	88.26	88.00	0.9	13,816	0.01%
2021/08/05	7	88.56	7	88.39	87.30	0	13,821	0.00%
2021/08/04	19	88.40	40	88.82	89.10	-21	14,081	-0.15%
2021/08/03	30.4	85.64	57	86.29	87.50	-26.7	13,658	-0.20%
2021/08/02	5	80.00	16	81.66	83.30	-11	13,151	-0.08%
2021/07/30	9	79.56	9	79.72	79.10	0	13,152	0.00%
2021/07/29	4	77.95	2	78.45	78.60	2	13,389	0.01%
2021/07/28	6	76.68	7	77.97	77.80	-1	13,621	-0.01%
2021/07/27	7	81.61	6	82.05	80.00	1	13,719	0.01%
2021/07/26	1	82.60	4.1	81.69	81.20	-3.1	13,875	-0.02%
2021/07/23	13	83.19	9	83.40	82.10	4	13,994	0.03%
2021/07/22	22	81.62	37	81.35	81.40	-15	13,930	-0.11%
2021/07/21	8	77.73	9	78.27	75.90	-1	13,746	-0.01%
2021/07/20	20	77.91	7	78.03	76.90	13	13,750	0.09%
2021/07/19	4	80.63	2	80.55	80.50	2	13,833	0.01%
2021/07/16	4	81.68	4.1	81.75	81.40	-0.1	14,247	0.00%
2021/07/15	26.2	81.51	2	81.40	81.70	24.2	14,505	0.17%
2021/07/14	9.5	82.96	5	83.58	82.50	4.5	14,695	0.03%
2021/07/13	16.1	86.71	31.1	87.26	83.70	-15	14,884	-0.10%
2021/07/12	21	84.56	16	83.87	83.20	5	14,678	0.03%
2021/07/09	15	83.81	11.8	84.30	84.50	3.2	14,692	0.02%
2021/07/08	8	84.06	4.2	83.90	83.20	3.8	14,792	0.03%
2021/07/07	3	83.20	3	83.67	82.80	0	14,932	0.00%
2021/07/06	8	83.59	2	83.05	83.00	6	15,022	0.04%
2021/07/05	9.2	84.72	30	85.40	85.10	-20.8	15,176	-0.14%
2021/07/02	0	0.00	1.1	80.63	82.00	-1.1	15,175	-0.01%
2021/07/01	3.2	80.92	2.4	82.64	80.70	0.8	15,341	0.01%
2021/06/30	5.2	82.13	4	81.90	81.50	1.2	15,632	0.01%
2021/06/29	10	83.65	3	84.27	82.80	7	15,724	0.04%
2021/06/28	8.1	83.11	11.1	83.59	84.80	-3	16,256	-0.02%
2021/06/25	3.5	83.44	52	83.81	82.70	-48.5	16,444	-0.29%
2021/06/24	23	84.30	0	0.00	83.50	23	16,969	0.14%
2021/06/23	53	84.72	11	84.33	84.80	42	17,087	0.25%
2021/06/22	14.1	83.24	17	82.92	83.00	-2.9	17,247	-0.02%
2021/06/21	15.1	83.32	20	83.92	82.40	-4.9	17,979	-0.03%
2021/06/18	19	88.03	11	87.91	87.60	8	18,581	0.04%
2021/06/17	37	90.30	27	89.99	88.90	10	18,730	0.05%
2021/06/16	62.6	90.25	82	90.13	88.90	-19.5	18,628	-0.10%
2021/06/15	72.1	87.14	48	87.39	86.20	24.1	18,381	0.13%
2021/06/11	10	83.07	9	82.98	82.60	1	18,677	0.01%
2021/06/10	63	80.93	73	80.36	82.50	-10	18,508	-0.05%
2021/06/09	18	79.82	28	79.45	80.30	-10	18,181	-0.06%
2021/06/08	0	0.00	35	76.45	77.00	-35	17,994	-0.19%
2021/06/07	32	77.76	4	77.70	76.40	28	18,105	0.15%
2021/06/04	1	75.60	1	76.40	76.20	0	18,079	0.00%
2021/06/03	5	76.46	5	76.94	76.80	0	18,237	0.00%
2021/06/02	17	76.59	8	76.81	76.10	9	18,457	0.05%
2021/06/01	2	79.40	5	80.02	79.50	-3	18,353	-0.02%
2021/05/28	6	81.92	6	81.75	80.90	0	18,411	0.00%
2021/05/27	32	81.47	22	81.00	81.30	10	18,468	0.05%
2021/05/26	5	78.16	18	78.33	80.00	-13	18,319	-0.07%
2021/05/25	28	81.35	39	80.78	78.50	-11	18,359	-0.06%
2021/05/24	57	77.15	35	77.99	78.20	22	18,270	0.12%
2021/05/21	10	76.75	10	76.68	75.50	0	18,138	0.00%
2021/05/20	33	75.61	23	74.92	74.00	10	18,249	0.05%
2021/05/19	25	75.37	27.5	75.64	78.60	-2.5	18,154	-0.01%
2021/05/18	29	70.49	27	70.99	71.80	2	18,103	0.01%
2021/05/17	40	69.45	8	68.88	66.50	32	18,788	0.17%
2021/05/14	24	71.35	47	72.97	73.80	-23	20,041	-0.11%
2021/05/13	11	63.24	12	66.03	68.10	-1	19,889	-0.01%
2021/05/12	51	70.71	49	69.71	65.70	2	19,943	0.01%
2021/05/11	23	73.70	23.3	72.41	70.00	-0.3	20,097	0.00%
2021/05/10	1	72.50	2	72.75	71.40	-1	20,196	0.00%
2021/05/07	14	72.67	1.2	73.47	72.10	12.8	20,804	0.06%
2021/05/06	29	73.53	24	74.27	73.50	5	20,847	0.02%
2021/05/05	14.2	71.42	12	71.21	70.20	2.2	20,768	0.01%
2021/05/04	8.3	68.04	12	69.17	67.30	-3.7	21,129	-0.02%
2021/05/03	16.4	76.38	0	0.00	74.70	16.4	21,321	0.08%
2021/04/29	7	82.83	20	82.99	83.00	-13	21,377	-0.06%
2021/04/28	4.1	81.74	4	82.00	80.00	0.1	21,438	0.00%
2021/04/27	28	82.60	13	82.38	81.80	15	21,401	0.07%
2021/04/26	9	81.81	5	81.54	81.10	4	21,350	0.02%
2021/04/23	19	85.49	22	84.86	82.80	-3	21,429	-0.01%
2021/04/22	37.1	87.84	32.1	88.06	85.20	5	21,344	0.02%
2021/04/21	14	84.20	16	83.99	84.30	-2	20,986	-0.01%
2021/04/20	23	81.72	29.1	82.09	81.30	-6.1	20,862	-0.03%
2021/04/19	19.1	80.46	38	80.67	80.10	-19	20,734	-0.09%
2021/04/16	42	78.84	40	78.50	77.80	2	20,537	0.01%
2021/04/15	34	75.73	28	77.16	78.00	6	20,348	0.03%
2021/04/14	26	74.05	33	76.21	75.30	-7	20,297	-0.03%
2021/04/13	30	74.93	25	74.00	74.00	5	20,402	0.02%
2021/04/12	39	79.25	43	76.98	76.40	-4	20,581	-0.02%
2021/04/09	24	80.94	20	80.74	79.00	4	20,588	0.02%
2021/04/08	39	79.50	28.1	79.76	79.80	11	20,616	0.05%
2021/04/07	43	79.20	39.1	79.48	79.50	3.9	20,634	0.02%
2021/04/06	16	80.18	78.1	78.88	81.10	-62.1	20,773	-0.30%
2021/04/01	30	76.04	21.1	75.84	75.50	8.9	21,171	0.04%
2021/03/31	36	76.39	55.1	75.97	75.80	-19.1	21,598	-0.09%
2021/03/30	19	73.59	23	73.33	73.10	-4	22,568	-0.02%
2021/03/29	94	73.95	73.2	73.04	72.40	20.8	22,798	0.09%
2021/03/26	59	69.14	57	69.07	69.00	2	22,533	0.01%
2021/03/25	50.3	70.47	46	68.54	68.00	4.3	22,491	0.02%
2021/03/24	134.2	71.15	99	71.15	70.20	35.2	22,209	0.16%	大買/
2021/03/23	122	69.62	124	69.52	70.80	-2	21,339	-0.01%	大買/大賣/
2021/03/22	49	65.03	63	65.48	65.30	-14	20,493	-0.07%
2021/03/19	73	64.29	90	63.77	63.40	-17	20,159	-0.08%
2021/03/18	125.3	64.28	88.2	63.94	63.10	37.1	19,809	0.19%	大買/
2021/03/17	76.2	63.42	84	63.61	64.60	-7.8	19,342	-0.04%
2021/03/16	16	60.13	13	60.45	60.30	3	18,592	0.02%
2021/03/15	18	59.04	22	59.40	59.60	-4	18,506	-0.02%
2021/03/12	12	59.72	7	58.86	58.60	5	18,490	0.03%
2021/03/11	7	59.24	12	58.88	59.90	-5	18,523	-0.03%
2021/03/10	1	57.00	5	57.44	57.60	-4	18,503	-0.02%
2021/03/09	21	56.38	8	56.64	56.90	13	18,499	0.07%
2021/03/08	20	58.53	44	59.50	58.40	-24	18,414	-0.13%
2021/03/05	6	56.53	2	56.70	56.40	4	18,256	0.02%
2021/03/04	21	58.16	13	57.35	56.40	8	18,282	0.04%
2021/03/03	5	56.98	14	57.41	58.40	-9	18,247	-0.05%
2021/03/02	20	57.75	5	58.12	57.20	15	18,591	0.08%
2021/02/26	1	57.50	2	58.85	59.30	-1	18,657	-0.01%
2021/02/25	13	58.90	8	58.89	58.70	5	18,873	0.03%
2021/02/24	24	60.02	11	59.03	58.50	13	18,808	0.07%
2021/02/23	32	61.02	38	60.80	60.80	-6	18,742	-0.03%
2021/02/22	40	63.24	35.5	62.66	61.50	4.5	18,702	0.02%
2021/02/19	14	60.54	88	60.54	61.40	-74	18,460	-0.40%
2021/02/18	55	60.90	58	60.68	60.60	-3	18,605	-0.02%
2021/02/17	79	61.44	56	62.22	62.50	23	19,117	0.12%
2021/02/05	103	56.90	110	57.14	57.90	-7	18,671	-0.04%	大買/大賣/
2021/02/04	7	54.10	55	54.43	54.00	-48	17,802	-0.27%
2021/02/03	26	54.58	29	54.28	53.60	-3	17,791	-0.02%
2021/02/02	44	54.84	38	54.80	55.20	6	17,572	0.03%
2021/02/01	53	52.91	96	53.40	53.70	-43	17,009	-0.25%
2021/01/29	209	54.52	130	54.86	51.90	79	16,705	0.47%	大買/大賣/
2021/01/28	8	54.45	19	54.85	52.80	-11	15,996	-0.07%
2021/01/27	26	55.06	26.2	54.73	53.80	-0.2	15,772	0.00%
2021/01/26	59	55.44	85	54.98	54.10	-26	15,546	-0.17%
2021/01/25	21	53.71	33	54.14	54.00	-12	14,918	-0.08%
2021/01/22	37	51.98	53.5	49.96	52.10	-16.5	14,523	-0.11%
2021/01/21	48	48.68	16	49.58	50.50	32	14,213	0.23%
2021/01/20	2	46.75	20	47.16	46.90	-18	13,985	-0.13%
2021/01/19	5	48.49	5	48.41	47.95	0	13,887	0.00%
2021/01/18	13	48.60	18	46.88	48.10	-5	13,843	-0.04%
2021/01/15	10	51.22	3	50.23	50.10	7	13,596	0.05%
2021/01/14	11	51.97	5	52.06	52.50	6	13,422	0.04%
2021/01/13	6	52.38	43	52.75	53.20	-37	13,293	-0.28%
2021/01/12	12	50.88	2.2	50.35	50.40	9.8	13,148	0.07%
2021/01/11	35	52.63	18	52.78	52.60	17	12,997	0.13%
2021/01/08	7	52.56	7	52.73	52.50	0	12,869	0.00%
2021/01/07	25	52.65	23	52.60	52.60	2	12,778	0.02%
2021/01/06	40	52.49	73	52.03	51.40	-33	12,634	-0.26%
2021/01/05	57	55.01	85	54.44	53.40	-28	12,302	-0.23%
2021/01/04	20	52.59	45	52.42	52.70	-25	11,872	-0.21%
2020/12/31	27	52.99	28	53.34	53.30	-1	11,712	-0.01%
2020/12/30	16	53.82	8	52.95	52.90	8	11,421	0.07%
2020/12/29	50	54.68	46	54.32	54.60	4	11,222	0.04%
2020/12/28	75.2	53.97	75	54.43	55.50	0.2	10,862	0.00%
2020/12/25	71	52.75	72	52.30	51.80	-1	10,069	-0.01%
2020/12/24	137	50.97	156	51.21	51.50	-19	9,435	-0.20%	大買/大賣/
2020/12/23	38	48.26	81	48.72	48.80	-43	7,858	-0.55%
2020/12/22	17	46.02	42	46.21	44.40	-25	7,373	-0.34%
2020/12/21	22	44.90	26	44.67	45.10	-4	7,047	-0.06%
2020/12/18	2	43.33	3	43.33	43.45	-1	6,902	-0.01%
2020/12/17	1	42.40	6	42.86	43.25	-5	6,888	-0.07%
2020/12/16	2	43.00	2	42.88	42.85	0	6,903	0.00%
2020/12/15	18	42.17	7	42.56	41.90	11	6,927	0.16%
2020/12/14	30	43.46	7	43.21	43.15	23	7,004	0.33%
2020/12/11	11	42.39	17	42.56	42.50	-6	6,994	-0.09%
2020/12/10	33	43.71	14	43.49	43.30	19	6,923	0.27%
2020/12/09	9	44.83	14	44.86	44.70	-5	6,787	-0.07%
2020/12/08	13	44.90	25	44.85	45.25	-12	6,732	-0.18%
2020/12/07	42	45.15	8	45.11	44.85	34	6,676	0.51%
2020/12/04	5	45.81	6	46.20	46.20	-1	6,565	-0.02%
2020/12/03	1	45.40	9	45.51	45.20	-8	6,440	-0.12%
2020/12/02	6	45.37	7	45.21	45.50	-1	6,364	-0.02%
2020/12/01	9	44.22	21	44.69	44.95	-12	6,252	-0.19%
2020/11/30	9	46.59	1	46.15	45.85	8	6,096	0.13%
2020/11/27	9	46.47	29	46.11	46.05	-20	5,956	-0.34%
2020/11/26	57	47.22	41	46.69	46.50	16	5,867	0.27%
2020/11/25	48	45.61	19	45.66	46.00	29	5,354	0.54%
2020/11/24	42	45.57	32	45.36	44.45	10	5,108	0.20%
2020/11/23	21	44.70	3	44.68	44.40	18	4,777	0.38%
2020/11/20	25	45.43	38	45.11	44.45	-13	4,694	-0.28%
2020/11/19	16	44.74	12	44.98	45.20	4	4,544	0.09%
2020/11/18	20	44.90	15	44.84	45.00	5	4,419	0.11%
2020/11/17	58	45.23	41	45.15	44.50	17	4,216	0.40%
2020/11/16	87	44.89	86	45.24	44.50	1	3,939	0.03%
2020/11/13	56	42.71	76	42.89	42.90	-20	3,069	-0.65%
2020/11/12	54	42.20	50	41.96	41.90	4	2,611	0.15%
2020/11/11	5	40.27	16	39.77	40.70	-11	2,016	-0.55%
2020/11/10	2	38.65	2.2	38.85	38.85	-0.2	1,876	-0.01%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/11/06	2	38.73	0	0.00	38.50	2	1,890	0.11%
2020/11/05	7	38.81	3	38.75	38.70	4	1,910	0.21%
2020/11/04	8	38.79	8	38.65	38.70	0	1,921	0.00%
2020/11/03	0	0.00	2	38.55	38.50	-2	1,958	-0.10%
2020/11/02	0	0.00	1	38.50	38.50	-1	1,988	-0.05%
2020/10/30	2	38.48	3	38.38	38.30	-1	2,010	-0.05%
2020/10/29	6	38.10	2	38.15	38.10	4	2,038	0.20%
2020/10/28	4	38.54	6	38.54	38.35	-2	2,055	-0.10%
2020/10/27	6	38.86	1	38.80	38.80	5	2,088	0.24%
2020/10/26	3	38.97	6	38.85	38.70	-3	2,222	-0.14%
2020/10/23	0	0.00	2	38.10	38.20	-2	2,189	-0.09%
2020/10/22	1	37.65	1	37.90	37.90	0	2,238	0.00%
2020/10/21	6	38.13	2	38.15	37.95	4	2,274	0.18%
2020/10/20	18	38.50	15	38.37	38.10	3	2,295	0.13%
2020/10/19	0	0.00	1	37.10	37.40	-1	2,281	-0.04%
2020/10/15	1	37.05	0	0.00	37.15	1	2,325	0.04%
2020/10/13	1	36.65	0	0.00	36.45	1	2,382	0.04%
2020/10/08	5	37.40	0	0.00	37.05	5	2,412	0.21%
2020/10/07	1	37.25	0	0.00	37.25	1	2,440	0.04%
2020/09/29	0	0.00	1	37.85	37.50	-1	2,631	-0.04%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/24	4	37.53	2	37.85	37.75	2	2,872	0.07%
2020/09/23	2	37.98	0	0.00	37.75	2	2,956	0.07%
2020/09/22	9	38.01	5	38.19	38.20	4	2,992	0.13%
2020/09/21	6	39.22	9	39.04	38.70	-3	3,083	-0.10%
2020/09/18	2	40.48	5	40.65	39.30	-3	3,137	-0.10%
2020/09/17	5	40.62	4	40.93	40.60	1	3,125	0.03%
2020/09/16	1	39.70	6	39.73	39.70	-5	3,050	-0.16%
2020/09/15	3	39.50	3	39.65	39.40	0	3,060	0.00%
2020/09/14	0	0.00	2	39.03	39.10	-2	3,074	-0.07%
2020/09/11	1	38.35	2	38.93	38.50	-1	3,163	-0.03%
2020/09/10	3	38.68	0	0.00	38.50	3	3,264	0.09%
2020/09/09	3	38.63	6	38.75	39.00	-3	3,282	-0.09%
2020/09/08	3	38.05	1	37.95	38.15	2	3,281	0.06%
2020/09/07	1	37.65	0	0.00	37.65	1	3,318	0.03%
2020/09/04	2	37.78	1	37.95	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.25	38.30	-1	3,473	-0.03%
2020/09/02	2	38.10	0	0.00	37.85	2	3,506	0.06%
2020/09/01	5	38.30	0	0.00	38.15	5	3,582	0.14%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/28	3	37.90	1	38.45	37.75	2	3,741	0.05%
2020/08/26	1	38.15	0	0.00	38.05	1	3,815	0.03%
2020/08/25	1	38.70	2	38.85	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	3	37.62	38.20	-3	3,868	-0.08%
2020/08/21	2	36.50	9	36.77	37.00	-7	3,954	-0.18%
2020/08/20	22	36.35	18	36.20	36.05	4	4,025	0.10%
2020/08/19	1	39.05	2	39.53	38.90	-1	4,079	-0.02%
2020/08/18	0	0.00	1	39.40	39.05	-1	4,106	-0.02%
2020/08/17	2	39.28	0	0.00	39.40	2	4,145	0.05%
2020/08/14	3	39.13	1	39.40	39.15	2	4,210	0.05%
2020/08/13	2	39.18	32	39.33	39.05	-30	4,247	-0.71%
2020/08/12	2	39.28	0	0.00	39.35	2	4,324	0.05%
2020/08/11	1	39.90	0	0.00	39.65	1	4,471	0.02%
2020/08/10	2	40.13	4	40.43	40.10	-2	4,604	-0.04%
2020/08/07	4	40.15	6	40.05	40.10	-2	4,745	-0.04%
2020/08/06	2	40.68	16	40.74	40.75	-14	4,823	-0.29%
2020/08/05	2	41.10	0	0.00	41.20	2	5,014	0.04%
2020/08/04	17	41.56	3	41.28	41.25	14	5,361	0.26%
2020/08/03	9	41.08	1	41.15	40.85	8	5,506	0.15%
2020/07/31	11	40.73	2	40.90	41.15	9	5,644	0.16%
2020/07/30	29	41.11	16	40.97	40.90	13	5,952	0.22%
2020/07/29	1	39.10	11	39.08	39.10	-10	6,042	-0.17%
2020/07/28	2	39.05	7	39.56	38.50	-5	6,369	-0.08%
2020/07/27	4	39.96	5	39.98	39.80	-1	6,722	-0.01%
2020/07/24	6	40.48	0	0.00	40.05	6	6,856	0.09%
2020/07/23	14	41.08	6	40.92	40.85	8	6,857	0.12%
2020/07/22	2	40.43	1	40.60	40.35	1	6,847	0.01%
2020/07/21	3	40.33	0	0.00	40.25	3	6,835	0.04%
2020/07/20	2	39.45	0	0.00	39.80	2	6,826	0.03%
2020/07/17	1	40.20	2	39.70	39.70	-1	6,825	-0.01%
2020/07/16	0	0.00	12	40.38	40.10	-12	6,830	-0.18%
2020/07/15	0	0.00	4	40.46	40.30	-4	6,823	-0.06%
2020/07/14	12	40.83	6	40.95	40.60	6	6,846	0.09%
2020/07/13	1.2	40.75	2	40.75	40.90	-0.8	6,834	-0.01%
2020/07/10	3	40.38	2	40.35	40.10	1	6,865	0.01%
2020/07/09	0	0.00	2	41.55	41.20	-2	6,897	-0.03%
2020/07/08	6	41.78	17	41.92	41.70	-11	6,989	-0.16%
2020/07/07	7	41.93	7	41.97	42.00	0	6,965	0.00%
2020/07/06	17	41.60	0	0.00	41.75	17	6,931	0.25%
2020/07/03	5	40.81	32	40.87	40.90	-27	6,929	-0.39%
2020/07/02	4	41.20	38	41.14	41.15	-34	6,967	-0.49%
2020/07/01	4	41.86	11	41.79	41.65	-7	6,887	-0.10%
2020/06/30	35	41.45	22	41.83	41.85	13	6,845	0.19%
2020/06/29	7	43.01	2	43.13	42.90	5	6,765	0.07%
2020/06/24	1	42.90	0	0.00	42.85	1	6,669	0.01%
2020/06/23	6	42.83	7	42.76	42.70	-1	6,670	-0.01%
2020/06/22	2	42.60	0	0.00	42.45	2	6,647	0.03%
2020/06/19	23	43.01	5	42.76	42.85	18	6,669	0.27%
2020/06/18	1	43.05	1	42.85	42.85	0	6,667	0.00%
2020/06/17	4	42.40	2	42.73	42.95	2	6,597	0.03%
2020/06/16	4	41.88	2	42.00	42.00	2	6,551	0.03%
2020/06/12	31	40.97	4	40.26	41.50	27	6,634	0.41%
2020/06/11	5	41.81	3	41.58	40.90	2	6,651	0.03%
2020/06/10	3	42.62	0	0.00	42.45	3	6,623	0.05%
2020/06/09	5	42.66	0	0.00	42.30	5	6,697	0.07%
2020/06/08	0	0.00	1	43.20	42.25	-1	6,808	-0.01%
2020/06/05	2	42.70	1	42.70	42.65	1	6,766	0.01%
2020/06/04	3	42.48	2	42.58	42.65	1	6,762	0.01%
2020/06/03	2	41.95	7	41.99	41.90	-5	6,728	-0.07%
2020/06/02	12	42.09	0	0.00	41.50	12	6,800	0.18%
2020/05/29	0	0.00	3	40.70	40.95	-3	6,863	-0.04%
2020/05/28	1	40.60	9	41.49	40.60	-8	6,904	-0.12%
2020/05/27	3	42.60	5	42.08	41.85	-2	6,848	-0.03%
2020/05/26	9	42.51	6	42.32	42.25	3	6,841	0.04%
2020/05/25	5	41.37	3	41.20	41.55	2	6,753	0.03%
2020/05/21	1	41.60	2	41.90	41.90	-1	6,697	-0.01%
2020/05/20	4	41.00	2	41.25	40.95	2	6,702	0.03%
2020/05/19	7	41.17	1	40.80	41.85	6	6,669	0.09%
2020/05/18	2	40.65	0	0.00	40.20	2	6,592	0.03%
2020/05/15	1	42.20	3	42.18	41.90	-2	6,449	-0.03%
2020/05/14	3	41.45	7	43.02	41.30	-4	6,348	-0.06%
2020/05/13	3	43.23	1	43.50	42.95	2	6,213	0.03%
2020/05/12	2	43.85	9	44.00	43.70	-7	6,141	-0.11%
2020/05/11	11	44.25	5	44.37	44.20	6	5,978	0.10%
2020/05/08	0	0.00	10	42.65	42.30	-10	5,640	-0.18%
2020/05/07	8	42.64	9	42.39	42.30	-1	5,486	-0.02%
2020/05/06	11	42.20	12	42.33	41.75	-1	5,362	-0.02%
2020/05/05	15	41.32	15	40.93	40.80	0	5,071	0.00%
2020/05/04	16	40.82	30	40.40	41.50	-14	4,899	-0.29%
2020/04/30	34	39.44	14	39.80	40.50	20	4,660	0.43%
2020/04/29	3	37.13	2	36.25	36.85	1	4,394	0.02%
2020/04/27	1	35.45	2	35.00	35.25	-1	4,465	-0.02%
2020/04/23	0	0.00	2	34.68	34.60	-2	4,462	-0.04%
2020/04/22	2	33.80	2	33.65	34.05	0	4,453	0.00%
2020/04/21	1	34.05	2	34.00	33.60	-1	4,466	-0.02%
2020/04/17	2	35.30	3	35.27	34.75	-1	4,584	-0.02%
2020/04/16	0	0.00	2	35.13	35.15	-2	4,539	-0.04%
2020/04/15	1	35.30	9	35.21	35.20	-8	4,612	-0.17%
2020/04/14	10	35.41	7	35.34	35.40	3	4,612	0.07%
2020/04/13	14	34.79	12	34.98	34.80	2	4,589	0.04%
2020/04/09	14	33.75	11	33.30	33.00	3	4,571	0.07%
2020/04/08	15	32.88	14	33.03	33.50	1	4,574	0.02%
2020/04/07	4	31.75	2	32.05	32.90	2	4,500	0.04%
2020/04/06	1	30.00	0	0.00	30.50	1	4,421	0.02%
2020/03/31	3	30.20	7	30.11	29.80	-4	4,456	-0.09%
2020/03/30	1	29.70	0	0.00	30.20	1	4,472	0.02%
2020/03/27	6	30.45	1	30.70	30.20	5	4,543	0.11%
2020/03/24	5	28.35	37	28.29	28.25	-32	4,573	-0.70%
2020/03/23	32	27.25	0	0.00	27.10	32	4,808	0.67%
2020/03/20	1	28.35	2	28.13	28.60	-1	5,173	-0.02%
2020/03/19	1	28.25	1	27.55	26.45	0	5,391	0.00%
2020/03/18	0	0.00	10	30.25	29.35	-10	5,436	-0.18%
2020/03/17	25	30.02	22	29.93	29.90	3	5,549	0.05%
2020/03/16	14	32.18	17	31.24	31.00	-3	5,561	-0.05%
2020/03/13	5	31.50	1	31.15	31.95	4	5,565	0.07%
2020/03/12	6	34.35	4	35.48	34.30	2	5,506	0.04%
2020/03/11	0	0.00	8	37.71	38.05	-8	5,468	-0.15%
2020/03/10	1	38.60	0	0.00	38.55	1	5,761	0.02%
2020/03/09	4	38.85	2	39.05	38.00	2	5,901	0.03%
2020/03/06	6	39.76	6	39.92	39.70	0	5,920	0.00%
2020/03/05	2	39.63	1	39.35	39.65	1	6,003	0.02%
2020/03/04	0	0.00	1	38.40	38.40	-1	6,457	-0.02%
2020/03/03	0	0.00	3	37.98	38.30	-3	6,684	-0.04%
2020/03/02	2	36.23	11	36.30	36.25	-9	6,716	-0.13%
2020/02/27	6	38.23	3	37.82	37.00	3	6,860	0.04%
2020/02/26	11	38.85	3	39.30	39.30	8	6,803	0.12%
2020/02/25	1	38.35	2	38.80	38.90	-1	6,761	-0.01%
2020/02/24	3	38.40	4	38.86	39.15	-1	6,759	-0.01%
2020/02/21	30	38.94	26	38.96	38.95	4	6,745	0.06%
2020/02/20	13	38.55	12	38.44	38.50	1	6,684	0.01%
2020/02/19	0	0.00	5	38.28	38.25	-5	6,673	-0.07%
2020/02/18	0	0.00	2	38.65	38.05	-2	6,686	-0.03%
2020/02/17	1	38.80	2	38.45	38.60	-1	6,701	-0.01%
2020/02/13	4	38.75	0	0.00	37.70	4	6,723	0.06%
2020/02/11	0	0.00	11	37.60	37.65	-11	6,756	-0.16%
2020/02/10	0	0.00	1	36.55	36.60	-1	6,972	-0.01%
2020/02/07	1	36.35	0	0.00	36.35	1	7,364	0.01%
2020/02/06	1	37.10	0	0.00	37.10	1	7,746	0.01%
2020/02/05	12	35.70	2	36.10	35.85	10	7,741	0.13%
2020/02/04	3	35.33	6	34.98	35.95	-3	7,703	-0.04%
2020/02/03	4	32.93	42	33.12	33.40	-38	7,678	-0.49%
2020/01/31	10	37.62	5	35.15	36.45	5	7,587	0.07%
2020/01/30	5	38.80	9	39.06	38.45	-4	7,532	-0.05%
2020/01/20	2	42.90	0	0.00	42.70	2	7,534	0.03%
2020/01/17	3	43.17	0	0.00	43.00	3	7,589	0.04%
2020/01/16	0	0.00	5	43.54	43.40	-5	7,662	-0.07%
2020/01/14	11	43.79	2	43.98	43.75	9	8,146	0.11%
2020/01/13	5	43.30	3	43.22	43.40	2	8,108	0.02%
2020/01/10	8	42.74	17	42.65	42.55	-9	8,078	-0.11%
2020/01/09	2	42.93	1	42.85	42.40	1	8,088	0.01%
2020/01/07	1	43.30	11	43.02	43.10	-10	8,246	-0.12%
2020/01/06	1	42.00	0	0.00	42.80	1	8,254	0.01%
2020/01/03	3	43.45	2	42.70	42.80	1	8,271	0.01%
2020/01/02	0	0.00	2	43.10	43.10	-2	8,253	-0.02%
2019/12/31	2	42.78	6	42.65	42.55	-4	8,331	-0.05%
2019/12/30	5	42.65	0	0.00	42.55	5	8,401	0.06%
2019/12/27	0	0.00	2	42.50	42.35	-2	8,440	-0.02%
2019/12/26	6	42.47	2	42.25	42.20	4	8,527	0.05%
2019/12/25	4	42.40	2	42.25	42.45	2	8,590	0.02%
2019/12/24	6	41.31	0	0.00	41.45	6	8,942	0.07%
2019/12/23	1	42.10	0	0.00	41.95	1	8,962	0.01%
2019/12/20	0	0.00	6	42.50	42.60	-6	9,107	-0.07%
2019/12/19	6	42.73	1	42.80	42.75	5	9,700	0.05%
2019/12/18	9	42.77	3	42.95	42.60	6	10,083	0.06%
2019/12/17	20	44.76	10	44.18	44.25	10	10,305	0.10%
2019/12/16	10	46.05	16	46.18	46.80	-6	10,013	-0.06%
2019/12/13	0	0.00	10	45.34	45.30	-10	9,961	-0.10%
2019/12/12	7	45.90	10	45.75	44.85	-3	10,269	-0.03%
2019/12/11	7	45.23	31	45.30	45.30	-24	10,281	-0.23%
2019/12/10	1	44.00	10	44.20	45.00	-9	10,391	-0.09%
2019/12/09	37	45.16	10	45.50	45.00	27	10,420	0.26%
2019/12/06	3	45.42	4	45.59	45.30	-1	10,519	-0.01%
2019/12/05	4	45.78	5	45.76	45.40	-1	10,532	-0.01%
2019/12/04	5	44.85	19	44.58	45.25	-14	10,426	-0.13%
2019/12/03	11	44.61	0	0.00	44.50	11	10,636	0.10%
2019/12/02	5	43.73	2	44.38	44.85	3	10,677	0.03%
2019/11/29	56	45.31	69	44.98	44.40	-13	10,682	-0.12%
2019/11/28	0	0.00	6	43.97	43.90	-6	10,301	-0.06%
2019/11/27	16	42.76	12	43.05	42.60	4	10,422	0.04%
2019/11/26	6	42.90	8	42.48	43.00	-2	10,526	-0.02%
2019/11/25	1	41.45	0	0.00	41.25	1	10,621	0.01%
2019/11/22	10	41.10	0	0.00	41.00	10	11,289	0.09%
2019/11/21	1	40.30	0	0.00	41.00	1	11,463	0.01%
2019/11/19	0	0.00	1	41.20	40.75	-1	11,960	-0.01%
2019/11/18	4	41.16	0	0.00	41.05	4	12,160	0.03%
2019/11/15	5	41.20	0	0.00	40.90	5	12,388	0.04%
2019/11/14	3	40.77	1	40.95	40.65	2	12,744	0.02%
2019/11/13	0	0.00	2	41.25	41.30	-2	12,941	-0.02%
2019/11/11	0	0.00	9	40.50	40.40	-9	13,834	-0.07%
2019/11/08	2	41.05	2	41.20	41.00	0	14,410	0.00%
2019/11/07	24	40.37	13	40.81	40.60	11	14,552	0.08%
2019/11/06	17	42.70	6	43.18	42.00	11	14,468	0.08%
2019/11/05	13	44.81	14	45.07	45.30	-1	14,132	-0.01%
2019/11/04	5	43.55	0	0.00	43.50	5	13,749	0.04%
2019/11/01	0	0.00	10	43.50	43.50	-10	13,691	-0.07%
2019/10/31	1	43.80	0	0.00	43.35	1	13,704	0.01%
2019/10/30	0	0.00	1	43.35	43.65	-1	13,699	-0.01%
2019/10/29	10	42.98	0	0.00	42.80	10	13,673	0.07%
2019/10/28	1	44.20	3	43.77	43.85	-2	13,617	-0.01%
2019/10/25	5	43.20	3	43.35	43.15	2	13,563	0.01%
2019/10/24	12	44.36	1	44.30	44.10	11	13,517	0.08%
2019/10/23	24	44.49	10	44.55	44.35	14	13,520	0.10%
2019/10/22	29	43.82	10	44.10	44.10	19	13,312	0.14%
2019/10/21	11	42.64	2	42.60	42.75	9	13,039	0.07%
2019/10/18	1	42.20	2	42.20	42.25	-1	12,991	-0.01%
2019/10/17	11	42.00	4	42.15	41.95	7	12,961	0.05%
2019/10/16	0	0.00	1	42.35	42.00	-1	12,920	-0.01%
2019/10/15	8	42.46	8	42.58	42.45	0	12,807	0.00%
2019/10/14	3	41.90	36	41.33	41.15	-33	12,605	-0.26%
2019/10/09	0	0.00	2	40.80	40.50	-2	12,511	-0.02%
2019/10/08	2	41.40	5	41.25	41.25	-3	12,425	-0.02%
2019/10/07	2	42.15	0	0.00	42.00	2	12,362	0.02%
2019/10/04	2	40.95	2	41.60	41.00	0	12,222	0.00%
2019/10/03	0	0.00	1	41.75	41.95	-1	12,128	-0.01%
2019/10/02	6	41.85	8	41.36	42.40	-2	12,070	-0.02%
2019/10/01	6	40.74	2	40.68	41.00	4	11,963	0.03%
2019/09/27	13	40.90	2	40.80	40.60	11	11,886	0.09%
2019/09/26	3	43.63	5	43.54	43.50	-2	11,505	-0.02%
2019/09/25	6	43.29	17	43.32	43.20	-11	11,442	-0.10%
2019/09/24	70	44.55	16	44.11	43.45	54	11,299	0.48%
2019/09/23	12	47.41	12	47.73	46.80	0	10,695	0.00%
2019/09/20	25	47.88	16	48.03	48.60	9	10,293	0.09%
2019/09/19	9	46.49	13	46.26	46.90	-4	9,803	-0.04%
2019/09/18	15	47.26	16	47.00	46.55	-1	9,709	-0.01%
2019/09/17	16	47.26	22	47.38	47.10	-6	9,484	-0.06%
2019/09/16	5	46.61	3	46.37	46.50	2	9,039	0.02%
2019/09/12	4	45.15	6	45.42	46.35	-2	8,913	-0.02%
2019/09/11	7	45.42	6	45.33	45.20	1	8,751	0.01%
2019/09/10	1	44.85	3	44.42	45.30	-2	8,666	-0.02%
2019/09/09	1	46.35	1	46.25	46.50	0	8,491	0.00%
2019/09/06	3	47.00	9	46.57	46.30	-6	8,432	-0.07%
2019/09/05	16	46.73	14	46.61	46.70	2	8,273	0.02%
2019/09/04	3	44.77	2	44.30	45.25	1	7,862	0.01%
2019/09/03	6	44.99	15	45.50	45.05	-9	7,723	-0.12%
2019/09/02	16	44.41	13	44.26	44.50	3	7,511	0.04%
2019/08/30	28	45.17	31	44.69	43.20	-3	7,313	-0.04%
2019/08/29	18	46.59	17	46.27	46.80	1	6,927	0.01%
2019/08/28	20	46.41	15	46.31	46.30	5	6,709	0.07%
2019/08/27	13	46.61	6	46.29	46.50	7	6,414	0.11%
2019/08/26	8	43.11	5	42.15	43.55	3	5,719	0.05%
2019/08/23	6	43.03	11	43.31	42.95	-5	5,531	-0.09%
2019/08/22	3	42.70	1	42.30	42.30	2	5,193	0.04%
2019/08/21	28	41.98	26	41.92	42.00	2	4,975	0.04%
2019/08/20	6	41.87	14	41.88	40.80	-8	4,749	-0.17%
2019/08/19	23	43.11	20	43.33	42.30	3	4,500	0.07%
2019/08/16	3	41.73	7	41.14	41.75	-4	4,112	-0.10%
2019/08/15	22	41.75	25	41.68	41.80	-3	3,876	-0.08%
2019/08/14	26	40.74	30	40.74	41.50	-4	3,444	-0.12%
2019/08/13	16	38.38	6	38.33	38.20	10	2,872	0.35%
2019/08/12	0	0.00	11	38.10	38.10	-11	2,255	-0.49%
2019/08/08	0	0.00	4	34.11	34.65	-4	2,010	-0.20%
2019/08/07	2	33.60	2	33.90	33.65	0	1,853	0.00%
2019/08/06	0	0.00	1	31.60	32.65	-1	1,774	-0.06%
2019/08/02	7	32.60	0	0.00	32.30	7	1,764	0.40%
2019/08/01	1	33.45	1	33.40	33.40	0	1,744	0.00%
2019/07/26	0	0.00	5	32.90	33.10	-5	1,575	-0.32%
2019/07/25	0	0.00	17	33.14	32.75	-17	1,546	-1.10%
2019/07/24	0	0.00	3	31.82	31.85	-3	1,474	-0.20%
2019/07/23	0	0.00	1	31.85	31.80	-1	1,489	-0.07%
2019/07/22	0	0.00	13	31.25	31.20	-13	1,466	-0.89%
2019/07/19	1	31.30	0	0.00	31.15	1	1,504	0.07%
2019/07/18	0	0.00	2	30.88	30.75	-2	1,492	-0.13%
2019/07/17	1	31.00	0	0.00	31.00	1	1,504	0.07%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/11	5	30.85	0	0.00	30.85	5	1,647	0.30%
2019/07/05	0	0.00	12	31.25	31.30	-12	1,842	-0.65%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	7	31.67	0	0.00	31.50	7	2,063	0.34%
2019/07/01	0	0.00	6	30.66	31.45	-6	2,088	-0.29%
2019/06/28	0	0.00	1	32.10	32.10	-1	2,361	-0.04%
2019/06/27	1	32.55	0	0.00	32.60	1	2,417	0.04%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/19	0	0.00	5	32.00	32.00	-5	2,584	-0.19%
2019/06/18	6	31.70	3	31.53	31.70	3	2,568	0.12%
2019/06/17	1	30.90	1	30.90	31.05	0	2,561	0.00%
2019/06/14	2	31.33	3	31.30	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	3	30.30	31.00	-3	2,623	-0.11%
2019/06/12	1	29.30	0	0.00	29.35	1	2,608	0.04%
2019/06/11	2	29.20	0	0.00	29.20	2	2,613	0.08%
2019/05/30	1	29.00	0	0.00	28.90	1	2,754	0.04%
2019/05/29	0	0.00	1	28.50	28.15	-1	2,785	-0.04%
2019/05/20	1	29.00	0	0.00	28.50	1	3,451	0.03%
2019/05/16	1	29.75	0	0.00	29.60	1	3,536	0.03%
2019/05/10	0	0.00	1	30.00	29.85	-1	3,759	-0.03%
2019/05/08	1	31.45	0	0.00	31.30	1	3,748	0.03%
2019/05/07	0	0.00	12	31.93	31.85	-12	3,774	-0.32%
2019/05/03	2	32.93	0	0.00	32.90	2	3,807	0.05%
2019/04/30	2	32.40	0	0.00	32.80	2	3,854	0.05%
2019/04/22	0	0.00	2	34.75	34.55	-2	4,007	-0.05%
2019/04/19	3	34.72	1	34.70	34.90	2	4,037	0.05%
2019/04/17	1	34.50	0	0.00	34.50	1	3,983	0.03%
2019/04/16	4	34.80	30	34.75	34.90	-26	4,021	-0.65%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	2	33.35	2	33.03	32.80	0	3,916	0.00%
2019/04/11	22	33.68	11	33.23	33.15	11	3,913	0.28%
2019/04/10	10	33.87	9	33.99	33.85	1	3,898	0.03%
2019/04/09	35	34.76	44	34.71	34.35	-9	3,879	-0.23%
2019/04/08	3	33.72	10	34.20	34.00	-7	3,761	-0.19%
2019/04/03	7	34.51	2	34.60	34.60	5	3,670	0.14%
2019/04/02	36	34.95	52	34.95	34.55	-16	3,618	-0.44%
2019/04/01	0	0.00	9	33.40	33.40	-9	3,357	-0.27%
2019/03/29	13	33.07	3	33.12	33.30	10	3,274	0.31%
2019/03/27	0	0.00	12	32.68	32.70	-12	3,173	-0.38%
2019/03/25	10	31.85	0	0.00	31.95	10	3,122	0.32%
2019/03/19	7	32.61	11	32.58	32.20	-4	3,165	-0.13%
2019/03/18	15	32.35	2	32.50	32.50	13	3,114	0.42%
2019/03/15	4	31.59	0	0.00	31.75	4	3,052	0.13%
2019/03/14	2	31.08	0	0.00	30.75	2	3,083	0.06%
2019/03/13	2	30.80	3	30.78	30.80	-1	3,133	-0.03%
2019/03/12	4	31.20	2	31.20	31.00	2	3,192	0.06%
2019/03/11	9	31.25	7	31.30	31.15	2	3,259	0.06%
2019/03/07	6	31.63	0	0.00	31.30	6	3,361	0.18%
2019/03/06	2	31.30	0	0.00	31.30	2	3,401	0.06%
2019/03/05	3	31.75	2	31.70	31.65	1	3,417	0.03%
2019/03/04	2	32.20	1	32.55	32.00	1	3,417	0.03%
2019/02/27	6	31.80	2	32.13	32.50	4	3,436	0.12%
2019/02/26	20	32.39	26	32.90	32.55	-6	3,339	-0.18%
2019/02/25	2	30.80	3	30.70	31.20	-1	2,972	-0.03%
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/21	4	30.50	0	0.00	30.80	4	2,927	0.14%
2019/02/19	1	30.55	0	0.00	30.60	1	2,943	0.03%
2019/02/15	0	0.00	1	31.40	31.00	-1	2,918	-0.03%
2019/02/14	1	31.30	0	0.00	31.20	1	2,878	0.03%
2019/02/13	0	0.00	20	30.40	30.20	-20	2,851	-0.70%
2019/02/12	1	30.40	0	0.00	30.60	1	2,821	0.04%
2019/02/11	0	31.00	26	30.90	30.70	-26	2,757	-0.94%
2019/01/30	1	30.05	1	30.05	29.95	0	2,692	0.00%
2019/01/29	5	29.80	3	29.85	29.80	2	2,682	0.07%
2019/01/28	20	30.13	1	30.25	30.15	19	2,676	0.71%
2019/01/25	20	30.00	0	0.00	30.05	20	2,701	0.74%
2019/01/24	0	29.40	0	0.00	29.30	0	2,658	0.00%
2019/01/23	0	0.00	1	29.55	29.55	-1	2,654	-0.04%
2019/01/22	5	30.16	2	30.00	30.00	3	2,639	0.11%
2019/01/21	1	30.35	5	30.15	30.05	-4	2,591	-0.15%
2019/01/18	0	0.00	2	29.40	29.30	-2	2,512	-0.08%
2019/01/17	6	29.33	2	28.93	29.15	4	2,491	0.16%
2019/01/16	0	29.60	4	29.20	29.55	-4	2,448	-0.16%
2019/01/14	0	0.00	1	28.15	28.05	-1	2,339	-0.04%
2019/01/09	0	0.00	3	27.55	27.85	-3	2,264	-0.13%
2019/01/08	3	27.68	3	27.77	27.90	0	2,242	0.00%
2019/01/03	4	27.16	0	0.00	27.15	4	2,196	0.18%
2019/01/02	1	27.80	0	0.00	27.55	1	2,192	0.05%
2018/12/24	2	29.58	4	29.69	29.85	-2	2,183	-0.09%
2018/12/22	0	0.00	2	28.30	29.20	-2	2,119	-0.09%
2018/12/21	2	28.65	0	0.00	28.40	2	2,135	0.09%
2018/12/19	5	28.70	0	0.00	29.30	5	2,155	0.23%
2018/12/18	13	28.10	0	0.00	28.10	13	2,125	0.61%
2018/12/14	2	28.98	33	28.80	29.15	-31	2,147	-1.44%
2018/12/13	2	29.50	1	29.55	29.15	1	2,214	0.05%
2018/12/12	12	29.94	1	29.85	30.00	11	2,202	0.50%
2018/12/10	0	0.00	1	27.60	27.70	-1	2,176	-0.05%
2018/12/07	53	28.02	50	28.35	28.20	3	2,176	0.14%
2018/12/06	0	0.00	31	29.66	29.10	-31	2,101	-1.48%
2018/12/05	20	30.66	0	0.00	30.70	20	2,055	0.97%
2018/12/03	5	30.37	0	0.00	30.90	5	1,987	0.25%
2018/11/30	0	0.00	1	29.40	30.00	-1	1,923	-0.05%
2018/11/29	1	29.55	0	0.00	29.60	1	1,891	0.05%
2018/11/28	11	29.16	0	0.00	29.40	11	1,809	0.61%
2018/11/27	1	28.60	2	28.85	28.85	-1	1,772	-0.06%
2018/11/26	0	0.00	3	28.65	28.45	-3	1,750	-0.17%
2018/11/22	10	28.05	5	28.80	28.00	5	1,724	0.29%
2018/11/21	0	0.00	2	28.30	28.30	-2	1,742	-0.11%
2018/11/19	12	28.63	0	0.00	29.00	12	1,710	0.70%
2018/11/15	0	0.00	10	27.40	27.30	-10	1,647	-0.61%
2018/11/14	1	28.00	0	0.00	27.70	1	1,647	0.06%
2018/11/12	1	28.70	3	28.37	28.35	-2	1,689	-0.12%
2018/11/09	0	0.00	1	26.80	27.30	-1	1,623	-0.06%
2018/11/08	100	27.45	0	0.00	26.90	100	1,630	6.13%
2018/11/07	0	0.00	2	26.95	27.20	-2	1,643	-0.12%
2018/11/06	35	26.71	0	0.00	26.70	35	1,720	2.03%
2018/11/02	0	0.00	1	27.20	27.15	-1	1,795	-0.06%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/29	1	23.95	1	24.15	23.95	0	1,746	0.00%
2018/10/26	1	24.80	0	0.00	24.00	1	1,786	0.06%
2018/10/25	0	0.00	10	24.20	24.05	-10	1,820	-0.55%
2018/10/15	1	25.95	0	0.00	25.60	1	1,914	0.05%
2018/10/11	2	25.90	0	0.00	25.75	2	1,897	0.11%
2018/10/09	5	28.70	0	0.00	28.60	5	1,890	0.26%
2018/10/08	2	28.70	0	0.00	29.10	2	1,885	0.11%
2018/09/28	3	31.70	3	32.00	31.90	0	1,948	0.00%
2018/09/27	5	31.80	0	0.00	31.85	5	1,955	0.26%
2018/09/25	0	0.00	1	31.50	31.55	-1	1,945	-0.05%
2018/09/21	1	31.25	0	0.00	31.40	1	1,962	0.05%
2018/09/14	1	31.85	7	32.21	32.80	-6	2,040	-0.29%
2018/09/11	2	29.10	0	0.00	29.35	2	1,986	0.10%
2018/09/03	10	32.00	0	0.00	32.00	10	2,299	0.43%
2018/08/29	1	33.60	0	0.00	33.15	1	2,396	0.04%
2018/08/17	1	33.10	0	0.00	33.40	1	2,584	0.04%
2018/08/15	1	32.80	5	33.05	32.80	-4	2,621	-0.15%
2018/08/14	0	0.00	1	33.15	33.50	-1	2,631	-0.04%
2018/08/13	9	32.75	3	33.47	32.60	6	2,627	0.23%
2018/08/10	14	35.97	0	0.00	35.80	14	2,563	0.55%
2018/08/08	1	38.10	0	0.00	37.70	1	2,558	0.04%
2018/08/02	4	39.15	6	38.90	38.50	-2	2,624	-0.08%
2018/07/31	0	0.00	2	38.53	38.65	-2	2,586	-0.08%
2018/07/13	1	37.70	0	0.00	37.70	1	2,812	0.04%
2018/07/09	0	0.00	1	37.95	37.80	-1	3,295	-0.03%
2018/07/06	1	37.70	0	0.00	38.00	1	3,328	0.03%
2018/07/03	0	0.00	1	38.25	37.60	-1	3,303	-0.03%
2018/06/28	1	40.20	1	40.10	40.00	0	3,311	0.00%
2018/06/26	2	40.50	0	0.00	40.20	2	3,309	0.06%
2018/06/22	1	41.10	0	0.00	41.05	1	3,324	0.03%
2018/06/15	1	42.30	2	42.03	42.25	-1	3,341	-0.03%
2018/06/13	0	0.00	4	41.65	41.45	-4	3,282	-0.12%
2018/06/12	0	0.00	9	42.88	42.20	-9	3,249	-0.28%
2018/06/11	0	0.00	2	40.95	41.50	-2	3,079	-0.06%
2018/06/08	5	40.58	10	40.60	40.60	-5	3,144	-0.16%
2018/06/07	0	0.00	1	40.95	40.65	-1	3,184	-0.03%
2018/06/06	1	40.60	5	40.60	40.70	-4	3,253	-0.12%
2018/06/05	4	40.50	7	40.64	40.05	-3	3,324	-0.09%
2018/06/04	1	40.35	0	0.00	40.30	1	3,317	0.03%
2018/06/01	0	0.00	6.5	39.96	39.85	-6.5	3,321	-0.20%
2018/05/31	6	40.10	1	40.25	39.85	5	3,334	0.15%
2018/05/30	0	0.00	1	38.85	38.85	-1	3,286	-0.03%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/28	2	39.35	0	0.00	39.10	2	3,434	0.06%
2018/05/25	1	39.85	0	0.00	39.20	1	3,448	0.03%
2018/05/24	2	39.75	2	39.60	39.55	0	3,460	0.00%
2018/05/22	0	0.00	1	39.15	39.00	-1	3,449	-0.03%
2018/05/21	3	39.12	0	0.00	39.10	3	3,453	0.09%
2018/05/17	3	39.57	5	39.50	39.25	-2	3,513	-0.06%
2018/05/15	1	38.35	1	38.60	38.25	0	3,546	0.00%
2018/05/11	0	0.00	2	38.70	38.50	-2	3,703	-0.05%
2018/05/10	4	39.13	2	39.00	39.05	2	3,711	0.05%
2018/05/09	1	38.30	2	38.30	38.40	-1	3,736	-0.03%
2018/05/08	2	38.00	0	0.00	37.85	2	3,789	0.05%
2018/05/04	1	38.60	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.15	1	38.85	38.15	0	4,055	0.00%
2018/04/27	0	0.00	2	39.30	39.10	-2	4,217	-0.05%
2018/04/24	5	39.95	7	40.24	39.55	-2	4,371	-0.05%
2018/04/23	2	42.28	0	0.00	41.25	2	4,359	0.05%
2018/04/19	10	43.25	0	0.00	43.10	10	4,430	0.23%
2018/04/18	1	42.85	0	0.00	42.85	1	4,569	0.02%
2018/04/16	2	43.53	0	0.00	43.40	2	4,656	0.04%
2018/04/13	2	44.70	6	44.63	43.95	-4	4,860	-0.08%
2018/04/12	9	42.13	9	42.15	42.30	0	5,110	0.00%
2018/04/03	0	0.00	6	42.60	42.50	-6	5,469	-0.11%
2018/03/31	0	0.00	1	43.70	43.35	-1	5,627	-0.02%
2018/03/30	6	43.14	0	0.00	43.15	6	5,713	0.11%
2018/03/29	4	43.40	0	0.00	43.05	4	5,768	0.07%
2018/03/28	0	0.00	5	43.10	43.05	-5	5,779	-0.09%
2018/03/22	0	0.00	14	42.25	42.25	-14	5,938	-0.24%
2018/03/21	1	42.90	0	0.00	42.55	1	6,059	0.02%
2018/03/16	1	42.80	0	0.00	42.45	1	6,222	0.02%
2018/03/14	11	43.50	3	43.70	43.25	8	6,329	0.13%
2018/03/13	1	43.55	8	43.55	43.55	-7	6,380	-0.11%
2018/03/12	0	0.00	4	43.60	43.25	-4	6,518	-0.06%
2018/03/09	11	43.15	1	43.10	43.20	10	6,528	0.15%
2018/03/08	3	42.65	1	42.65	42.50	2	6,468	0.03%
2018/03/07	2	42.28	10	42.45	42.45	-8	6,481	-0.12%
2018/03/06	1	42.30	0	0.00	42.20	1	6,567	0.02%
2018/03/05	0	0.00	1	42.85	42.35	-1	6,667	-0.01%
2018/03/02	11	43.40	8	43.53	43.20	3	6,704	0.04%
2018/03/01	0	0.00	1	43.30	43.30	-1	6,668	-0.01%
2018/02/27	10	42.50	1	42.65	42.40	9	6,750	0.13%
2018/02/26	6	42.45	11	42.36	42.35	-5	6,778	-0.07%
2018/02/23	5	41.50	5	42.00	41.60	0	6,778	0.00%
2018/02/22	5	40.55	8	41.67	41.45	-3	6,832	-0.04%
2018/02/12	10	40.00	0	0.00	39.30	10	6,862	0.15%
2018/02/08	3	40.00	0	0.00	39.80	3	6,955	0.04%
2018/02/07	10	41.50	50	41.20	41.30	-40	7,144	-0.56%
2018/02/06	1	40.35	1	41.05	40.50	0	7,439	0.00%
2018/02/05	1	43.40	0	0.00	43.70	1	7,371	0.01%
2018/02/01	1	43.75	1	44.25	43.60	0	7,484	0.00%
2018/01/31	0	0.00	2	42.95	44.05	-2	7,600	-0.03%
2018/01/30	55	43.85	5	43.79	43.65	50	7,710	0.65%
2018/01/29	4	44.13	14	44.35	43.60	-10	7,968	-0.13%
2018/01/26	1	43.15	0	0.00	43.10	1	7,980	0.01%
2018/01/25	20	43.10	13	42.95	43.05	7	8,232	0.09%
2018/01/22	0	0.00	2	42.10	41.90	-2	8,993	-0.02%
2018/01/19	4	41.79	0	0.00	41.70	4	9,081	0.04%
2018/01/18	1	43.30	0	0.00	42.50	1	9,067	0.01%
2018/01/17	1	42.60	3	42.45	42.45	-2	9,108	-0.02%
2018/01/16	5	43.10	0	0.00	43.10	5	9,125	0.05%
2018/01/15	3	44.45	15	44.00	44.00	-12	9,125	-0.13%
2018/01/12	1	44.00	6	44.64	44.60	-5	9,108	-0.05%
2018/01/11	1	43.30	2	44.20	43.35	-1	9,218	-0.01%
2018/01/10	16	44.41	15	43.65	43.65	1	9,373	0.01%
2018/01/09	13	45.04	18	44.14	44.05	-5	9,536	-0.05%
2018/01/08	17	44.17	27	44.89	44.90	-10	9,404	-0.11%
2018/01/05	0	0.00	6	43.30	42.80	-6	8,875	-0.07%
2018/01/03	20	42.25	1	42.15	41.75	19	8,915	0.21%
2018/01/02	0	0.00	9	41.25	41.10	-9	9,051	-0.10%