建榮 (5340)-國泰-敦南券商分點個股進出

台股 » 個股 » 建榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建榮

(5340)

可現股當沖

股價
43.70
漲跌
▼0.25
漲幅
-0.57%
成交量
430張
產業
上櫃電子零組件類股
126人加入追蹤

立即追蹤
本地時間:13:30

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

建榮 (5340)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/12/03	3	44.30	1	43.80	43.70	2	918	0.22%
2024/12/02	6	44.05	7	44.21	43.95	-1	916	-0.11%
2024/11/29	0	44.31	1	43.75	43.95	-1	914	-0.11%
2024/11/28	60	45.30	10.5	44.13	43.55	49.5	919	5.38%
2024/11/27	10	46.04	6.1	45.73	44.85	4	910	0.43%
2024/11/26	14.3	46.33	14	46.46	46.00	0.3	899	0.04%
2024/11/25	149.3	47.29	111	48.20	46.35	38.3	889	4.30%	大買/大賣/
2024/11/22	6	43.26	24.2	43.51	45.40	-18.2	815	-2.23%
2024/11/21	0	0.00	12	41.39	41.80	-12	798	-1.50%
2024/11/20	7	40.60	5	40.66	39.85	2	789	0.26%
2024/11/19	2	40.05	7	40.47	40.50	-5	790	-0.63%
2024/11/18	4	39.71	4	39.93	39.60	0	794	0.00%
2024/11/15	8	39.94	10	40.24	40.25	-2	794	-0.25%
2024/11/14	6.2	39.70	1	39.80	39.40	5.2	795	0.65%
2024/11/13	4	40.09	8.1	40.29	40.05	-4.1	791	-0.52%
2024/11/12	11.5	41.14	10	40.99	40.35	1.5	790	0.18%
2024/11/11	6.1	43.57	5	44.70	43.50	1.1	773	0.15%
2024/11/08	7	44.39	3	44.48	44.25	4	773	0.52%
2024/11/07	8	44.50	16	44.82	44.75	-8	776	-1.03%
2024/11/06	2.1	44.41	14	44.60	44.40	-11.9	770	-1.54%
2024/11/05	9.1	43.28	11	43.69	43.65	-1.9	774	-0.25%
2024/11/04	4.2	42.60	4	42.96	42.50	0.2	784	0.02%
2024/11/01	9.1	42.00	8	42.13	42.30	1.1	798	0.13%
2024/10/30	5	42.54	5	42.90	42.35	0	800	0.00%
2024/10/29	9	42.48	3	42.42	42.30	6	799	0.75%
2024/10/28	8.1	43.34	5	43.74	43.20	3.1	796	0.39%
2024/10/25	4	43.64	9.1	43.88	43.65	-5.1	792	-0.65%
2024/10/24	19.1	43.90	1	43.70	43.50	18.1	802	2.26%
2024/10/23	4	44.75	4.1	45.30	44.80	-0.1	799	-0.01%
2024/10/22	6.2	44.72	14	44.95	44.90	-7.8	798	-0.98%
2024/10/21	2	44.30	5.5	44.74	44.70	-3.5	812	-0.43%
2024/10/18	19.2	44.70	55.3	45.36	44.15	-36.1	828	-4.36%
2024/10/17	3	45.25	10	45.43	45.25	-7	830	-0.84%
2024/10/16	8	45.09	2	45.20	45.00	6	842	0.71%
2024/10/15	0.1	45.45	2.2	46.23	45.35	-2.1	873	-0.24%
2024/10/14	9.1	45.50	16.2	45.72	45.45	-7.1	876	-0.81%
2024/10/11	7	46.63	6	46.45	46.20	1	890	0.11%
2024/10/09	15.1	48.82	9.3	48.53	47.10	5.8	924	0.63%
2024/10/08	17.3	49.09	31	49.08	49.70	-13.7	918	-1.49%
2024/10/07	12.1	47.59	13	47.63	47.25	-1	908	-0.10%
2024/10/04	4	47.78	4	47.89	47.50	0	912	0.00%
2024/10/01	15	48.68	31	48.96	47.95	-16	924	-1.73%
2024/09/30	2	48.02	1	47.80	48.00	1	924	0.11%
2024/09/27	12.1	48.35	0.1	48.96	48.05	12	928	1.29%
2024/09/26	16.1	49.38	12	49.58	48.95	4.1	927	0.44%
2024/09/25	18.1	50.10	6	50.08	49.50	12.1	921	1.31%
2024/09/24	10	50.77	7.2	51.03	50.50	2.8	914	0.31%
2024/09/23	99	51.10	54	51.00	50.60	45	907	4.96%
2024/09/20	29	51.60	207.1	51.50	52.50	-178.1	843	-21.10%	大賣/鉅額交易
2024/09/19	15.1	44.93	47	45.87	47.75	-31.9	795	-4.01%
2024/09/18	12.7	44.93	1	44.95	44.30	11.7	823	1.42%
2024/09/16	2	45.78	8	45.66	45.50	-6	837	-0.72%
2024/09/13	4	46.48	0.3	46.50	46.00	3.8	852	0.44%
2024/09/12	1	44.75	9	45.21	46.60	-8	891	-0.90%
2024/09/11	7	44.54	3.1	44.20	44.20	4	997	0.40%
2024/09/10	46.2	47.30	32	46.66	44.90	14.2	1,035	1.37%
2024/09/09	27	45.66	39	45.80	46.00	-12	1,041	-1.15%
2024/09/06	238.4	47.17	79	45.58	45.60	159.4	1,037	15.36%	大買/鉅額交易
2024/09/05	6	43.51	34	45.11	45.95	-28	1,004	-2.79%
2024/09/04	17.5	42.73	3	42.60	42.05	14.5	1,042	1.39%
2024/09/03	6.8	45.75	4	47.00	46.00	2.8	1,095	0.25%
2024/09/02	5	46.01	1	46.40	45.85	4	1,341	0.30%
2024/08/30	5	46.06	31	45.77	46.40	-26	1,501	-1.73%
2024/08/29	13	44.52	15	44.60	44.40	-2	1,540	-0.13%
2024/08/28	23	44.59	23.2	44.90	44.80	-0.2	1,544	-0.01%
2024/08/27	6	45.10	34	45.35	44.95	-28	1,547	-1.81%
2024/08/26	8	45.19	11	45.56	45.45	-3	1,561	-0.19%
2024/08/23	5.1	44.68	2	44.90	45.40	3.1	1,592	0.20%
2024/08/22	7	45.09	1	45.25	45.40	6	1,620	0.37%
2024/08/21	37	45.51	10	45.90	45.30	27	1,677	1.61%
2024/08/20	0.1	46.40	31	45.95	45.75	-30.9	1,789	-1.73%
2024/08/19	2	45.18	1	45.50	45.45	1	1,838	0.05%
2024/08/16	15.1	45.52	17	45.85	45.25	-1.9	1,857	-0.10%
2024/08/15	3	44.95	6	45.39	45.20	-3	1,868	-0.16%
2024/08/14	23	45.16	37	45.24	44.90	-14	1,872	-0.75%
2024/08/13	1	44.90	2	45.00	45.10	-1	1,878	-0.05%
2024/08/12	12	44.80	12	45.32	44.30	0	1,906	0.00%
2024/08/09	12	44.58	8	44.24	44.05	4	1,914	0.21%
2024/08/08	6	43.16	6	43.20	43.25	0	1,925	0.00%
2024/08/07	6	43.84	6	44.08	43.90	0	1,947	0.00%
2024/08/06	17	38.98	5	40.12	40.25	12	1,972	0.61%
2024/08/05	30.9	40.31	36.5	40.67	40.10	-5.6	1,978	-0.29%
2024/08/02	9.2	45.50	6.3	44.96	44.55	2.9	1,970	0.15%
2024/08/01	0.5	47.00	0.3	46.90	46.70	0.2	1,967	0.01%
2024/07/31	12.1	46.08	7	46.16	46.00	5.1	1,969	0.26%
2024/07/30	2	45.48	3.1	45.41	46.30	-1.1	1,976	-0.06%
2024/07/29	12.2	46.18	4	45.98	45.30	8.2	1,979	0.41%
2024/07/26	4	46.70	1	47.85	47.60	3	1,970	0.15%
2024/07/23	11.6	48.22	1.1	47.62	47.75	10.5	1,970	0.53%
2024/07/22	32.1	48.35	12	47.36	47.25	20.1	1,972	1.02%
2024/07/19	35.9	50.85	26	50.23	49.85	9.9	1,955	0.51%
2024/07/18	7.6	52.51	3	53.37	52.60	4.6	1,935	0.24%
2024/07/17	11	52.99	27.3	52.87	53.00	-16.3	1,927	-0.84%
2024/07/16	86	53.43	60	53.76	52.80	26	1,927	1.35%
2024/07/15	20	52.89	10	53.24	52.20	10	1,917	0.52%
2024/07/12	12.2	53.41	13	53.45	53.70	-0.8	1,915	-0.04%
2024/07/11	19.1	53.47	55	53.52	53.30	-35.9	1,912	-1.88%
2024/07/10	21.2	52.28	17	52.94	51.70	4.2	1,889	0.22%
2024/07/09	30.8	51.16	13	51.43	52.50	17.8	1,887	0.95%
2024/07/08	3.4	52.72	3.1	52.42	52.30	0.3	1,891	0.02%
2024/07/05	5	52.88	8	53.01	52.90	-3	1,905	-0.16%
2024/07/04	12.1	53.03	8	53.44	52.70	4.1	1,968	0.21%
2024/07/03	15	52.89	6	52.67	53.00	9	2,031	0.44%
2024/07/02	4.2	51.91	17.2	52.03	52.10	-13	2,029	-0.64%
2024/07/01	4.4	52.42	5.1	52.41	52.10	-0.7	2,026	-0.04%
2024/06/28	11.4	52.72	14	52.69	52.50	-2.6	2,025	-0.13%
2024/06/27	13.2	52.19	8.1	52.26	51.80	5.1	2,020	0.25%
2024/06/26	8.5	53.45	0.3	53.48	52.80	8.3	2,011	0.41%
2024/06/25	14.1	52.41	22	52.48	53.00	-7.9	2,002	-0.39%
2024/06/24	60.4	53.62	70.5	53.28	52.70	-10.1	1,986	-0.51%
2024/06/21	15.3	57.51	10	57.62	57.00	5.3	1,935	0.28%
2024/06/20	14	58.52	8	58.74	58.10	6	1,929	0.31%
2024/06/19	27.1	58.96	31.1	58.91	57.60	-4.1	1,914	-0.21%
2024/06/18	83.8	60.47	65.3	60.62	59.50	18.5	1,879	0.99%
2024/06/17	16	58.69	10.2	59.04	59.20	5.8	1,783	0.33%
2024/06/14	27.1	58.48	26.3	58.27	57.60	0.8	1,740	0.05%
2024/06/13	8	56.55	38.5	56.47	56.00	-30.5	1,690	-1.81%
2024/06/12	18	57.13	9.5	57.27	57.00	8.5	1,675	0.51%
2024/06/11	27.2	59.75	14.1	58.58	57.60	13.1	1,661	0.79%
2024/06/07	53.1	60.95	40	60.38	61.60	13.1	1,626	0.81%
2024/06/06	253.4	62.38	216.3	62.42	59.40	37.1	1,571	2.36%	大買/大賣/
2024/06/05	68.8	59.46	82.1	59.21	60.10	-13.3	1,328	-1.00%
2024/06/04	51.1	57.68	27	57.83	56.50	24.1	1,207	2.00%
2024/06/03	14	54.88	0	0.00	54.20	14	1,214	1.15%
2024/05/31	3	54.00	12	54.07	53.60	-9	1,222	-0.74%
2024/05/30	7	55.21	3	55.03	54.30	4	1,228	0.33%
2024/05/29	38.1	57.80	35.5	57.36	56.10	2.6	1,239	0.21%
2024/05/28	42.1	56.71	41	56.77	56.70	1.1	1,226	0.09%
2024/05/27	40	57.05	10.4	57.30	54.70	29.7	1,209	2.45%
2024/05/24	101.2	58.13	85.9	58.40	59.10	15.3	1,180	1.30%	大買/
2024/05/23	18	54.44	48	56.21	57.50	-30	1,095	-2.74%
2024/05/22	9.1	52.38	9	52.32	52.30	0.1	1,064	0.01%
2024/05/21	9.1	50.26	5	51.04	50.90	4.1	1,059	0.39%
2024/05/20	3	50.90	0	0.00	50.90	3	1,057	0.29%
2024/05/17	4	51.00	94	50.65	51.00	-90	1,091	-8.24%
2024/05/16	94.3	51.46	8	50.08	50.40	86.3	1,136	7.59%
2024/05/15	0	48.50	3	48.57	48.60	-3	1,171	-0.26%
2024/05/14	3	47.75	1	47.75	47.85	2	1,194	0.17%
2024/05/13	17.4	48.49	3.2	48.55	48.10	14.2	1,212	1.17%
2024/05/10	39.6	50.25	20.2	50.04	49.95	19.4	1,190	1.63%
2024/05/09	46.4	53.08	7.1	53.29	52.00	39.3	1,161	3.39%
2024/05/08	0	0.00	13	54.98	55.40	-13	1,146	-1.13%
2024/05/07	1.1	53.51	0.1	53.50	53.90	1	1,140	0.08%
2024/05/06	9	53.20	0	0.00	53.10	9	1,141	0.79%
2024/05/03	4.6	53.51	0	0.00	53.20	4.6	1,141	0.40%
2024/05/02	7	53.87	0	0.00	53.60	7	1,138	0.61%
2024/04/30	4	54.70	14.1	54.77	54.60	-10.1	1,145	-0.88%
2024/04/29	1	54.90	2	54.95	54.90	-1	1,145	-0.09%
2024/04/26	2	54.30	1	54.80	54.20	1	1,141	0.09%
2024/04/25	3.1	54.81	8	55.01	54.30	-4.9	1,137	-0.43%
2024/04/24	4.1	55.72	1	55.50	55.80	3.1	1,138	0.27%
2024/04/23	0	54.60	0	54.10	54.50	0	1,139	0.00%
2024/04/22	13.1	55.26	84	54.54	54.00	-71	1,142	-6.21%
2024/04/19	20.1	57.38	11	58.25	56.90	9.1	1,132	0.80%
2024/04/18	9	59.22	2	59.15	59.00	7	1,107	0.63%
2024/04/17	78	60.78	32	59.29	60.00	46	1,101	4.18%
2024/04/16	13.3	57.13	15.5	57.36	57.00	-2.2	1,081	-0.20%
2024/04/15	2.2	59.84	3	59.80	59.30	-0.8	1,070	-0.07%
2024/04/12	5	60.94	4.3	61.57	61.80	0.7	1,059	0.06%
2024/04/11	13	60.05	20.2	60.36	60.30	-7.2	1,036	-0.69%
2024/04/10	36.4	61.57	70.8	61.37	61.00	-34.4	1,012	-3.40%
2024/04/09	25.2	58.81	32.3	59.46	58.10	-7.2	949	-0.76%
2024/04/08	5.1	55.13	4	55.60	55.20	1.1	874	0.12%
2024/04/03	2	54.85	1	55.00	55.10	1	870	0.11%
2024/04/02	8	54.16	1	54.20	53.90	7	866	0.81%
2024/04/01	1	54.31	9	53.99	54.80	-8	862	-0.92%
2024/03/29	5.2	53.10	1	53.00	53.10	4.1	858	0.48%
2024/03/28	3	53.50	0	0.00	53.40	3	857	0.35%
2024/03/27	3	53.37	0	0.00	53.40	3	856	0.35%
2024/03/26	15.4	53.98	11	53.64	53.70	4.4	855	0.52%
2024/03/25	4	55.20	21	55.35	56.20	-17	861	-1.97%
2024/03/22	0	0.00	2	52.90	53.50	-2	851	-0.23%
2024/03/21	25.1	52.51	7.1	52.63	53.00	18	849	2.11%
2024/03/20	27.1	53.02	14	52.87	52.40	13.1	843	1.55%
2024/03/19	1	54.40	2	54.90	54.50	-1	829	-0.12%
2024/03/18	2	54.70	1.4	54.42	54.20	0.6	827	0.07%
2024/03/15	1	54.30	6	54.73	54.70	-5	828	-0.60%
2024/03/14	8.1	54.67	8	55.23	54.90	0.1	834	0.01%
2024/03/13	28.2	55.30	5	54.92	54.60	23.2	834	2.78%
2024/03/12	18	57.68	9.1	58.61	57.30	8.9	816	1.09%
2024/03/11	2	57.85	10	57.82	57.90	-8	811	-0.99%
2024/03/08	39.4	58.49	33	58.67	56.10	6.4	809	0.79%
2024/03/07	53.5	60.42	75	60.40	58.60	-21.5	772	-2.78%
2024/03/06	7.1	55.94	13	56.46	57.40	-5.9	719	-0.82%
2024/03/05	10.1	55.94	1	56.68	56.00	9.1	708	1.28%
2024/03/04	25.3	57.14	5	56.00	56.00	20.3	702	2.89%
2024/03/01	38	59.64	4	58.53	58.20	34	676	5.03%
2024/02/29	10	60.08	7	60.61	60.70	3	657	0.46%
2024/02/27	18.1	60.55	21	61.73	60.60	-2.9	653	-0.44%
2024/02/26	30.6	62.50	28.5	62.51	62.30	2.2	634	0.34%
2024/02/23	29.3	61.11	12	60.98	60.10	17.3	610	2.82%
2024/02/22	7.5	61.00	19.1	61.62	62.10	-11.6	596	-1.94%
2024/02/21	24	61.96	8	61.93	61.10	16	600	2.67%
2024/02/20	36.3	62.90	10.1	62.50	62.90	26.2	595	4.39%
2024/02/19	16	65.63	15.2	65.91	64.30	0.8	589	0.13%
2024/02/16	17.1	61.71	26.8	62.21	64.00	-9.7	539	-1.80%
2024/02/15	17.4	61.28	13	61.20	59.70	4.3	479	0.90%
2024/02/05	12.4	59.20	36.1	59.02	59.60	-23.7	455	-5.20%
2024/02/02	0.5	57.00	0.1	57.30	56.60	0.4	424	0.10%
2024/02/01	15	57.04	10	57.44	57.00	5	440	1.13%
2024/01/31	9	56.77	0.1	56.50	56.50	8.9	443	2.01%
2024/01/30	3.5	58.37	6	58.15	58.20	-2.5	449	-0.56%
2024/01/29	0	0.00	5	57.64	58.20	-5	489	-1.02%
2024/01/26	10	56.48	2	57.00	56.70	8	542	1.47%
2024/01/25	9	57.37	10	57.87	57.30	-1	550	-0.18%
2024/01/24	8	57.91	13.1	58.18	58.20	-5.1	549	-0.93%
2024/01/23	2	54.05	1	54.40	54.30	1	544	0.18%
2024/01/19	5	53.30	3.1	53.90	54.20	1.9	549	0.35%
2024/01/18	2.1	53.56	0.1	54.20	53.30	2	561	0.36%
2024/01/17	3.4	54.82	1.3	54.52	54.40	2.1	581	0.36%
2024/01/16	2.6	55.54	1	55.70	55.30	1.6	582	0.27%
2024/01/15	4.1	56.29	4	55.37	56.90	0.1	587	0.02%
2024/01/12	7.1	55.41	0	56.10	55.30	7.1	590	1.20%
2024/01/11	5	55.86	2.1	56.01	55.60	2.9	611	0.47%
2024/01/10	1.1	56.00	0	0.00	55.80	1.1	628	0.17%
2024/01/09	8	56.20	1	56.30	56.00	7	648	1.08%
2024/01/08	2.4	57.09	0	0.00	56.70	2.4	661	0.36%
2024/01/05	1	58.40	0.1	58.30	58.30	0.9	671	0.14%
2024/01/04	5	58.80	0	0.00	58.50	5	681	0.74%
2024/01/03	9.1	57.19	11	59.85	59.10	-1.9	740	-0.26%
2024/01/02	4	58.50	1	58.30	58.50	3	764	0.39%
2023/12/29	1	58.90	0	0.00	59.00	1	810	0.12%
2023/12/28	0.1	59.58	0	0.00	59.50	0.1	828	0.01%
2023/12/27	0	59.91	0	0.00	59.70	0	845	0.00%
2023/12/26	0	60.00	0	0.00	60.40	0	875	0.00%
2023/12/25	13	61.14	4	60.10	60.00	9	885	1.02%
2023/12/22	1	60.00	3.1	60.20	60.20	-2.1	903	-0.23%
2023/12/21	0.2	59.60	0	0.00	60.00	0.2	969	0.02%
2023/12/20	1	59.40	18	60.39	60.60	-17	992	-1.71%
2023/12/19	6.1	57.70	2	58.03	57.70	4.1	993	0.41%
2023/12/18	2	57.80	0	0.00	57.50	2	1,012	0.20%
2023/12/15	4	58.28	0.4	58.50	58.20	3.7	1,033	0.35%
2023/12/14	3	59.27	3	61.50	59.20	0	1,070	0.00%
2023/12/13	2.1	58.51	2	58.90	58.40	0.1	1,083	0.01%
2023/12/12	4	58.50	2	58.50	58.40	2	1,105	0.18%
2023/12/11	2	58.85	2	58.70	58.70	0	1,124	0.00%
2023/12/08	2	60.00	3	61.30	60.80	-1	1,136	-0.09%
2023/12/07	7.1	59.16	4	59.18	59.20	3.1	1,148	0.27%
2023/12/06	2	59.80	0	0.00	59.80	2	1,196	0.17%
2023/12/05	4.1	58.86	0	0.00	59.30	4.1	1,215	0.33%
2023/12/04	1	60.33	0	0.00	60.10	1	1,231	0.08%
2023/12/01	3	61.13	0	0.00	61.20	3	1,270	0.24%
2023/11/30	1	61.20	2	61.60	61.20	-1	1,339	-0.07%
2023/11/29	3.1	61.86	6	62.87	61.50	-3	1,405	-0.21%
2023/11/28	1	60.10	1	59.80	60.20	0	1,464	0.00%
2023/11/27	2.1	59.75	7	59.14	59.20	-4.9	1,555	-0.31%
2023/11/24	7.2	59.84	13.1	60.09	60.40	-5.9	1,711	-0.34%
2023/11/23	5.1	60.51	2	61.75	60.80	3.1	1,863	0.17%
2023/11/22	11.1	60.97	5	61.22	60.80	6.1	1,901	0.32%
2023/11/21	14	62.44	1	63.30	61.60	13	1,978	0.66%
2023/11/20	13.2	63.20	16.1	64.28	62.60	-2.9	2,018	-0.14%
2023/11/17	10.3	64.67	1	64.40	65.30	9.3	2,048	0.45%
2023/11/16	28	65.61	26	65.92	65.60	2	2,157	0.09%
2023/11/15	2	63.50	4	62.80	62.80	-2	2,240	-0.09%
2023/11/14	7	64.13	1.1	62.93	62.80	6	2,407	0.25%
2023/11/13	2	63.70	9	63.54	63.50	-7	2,538	-0.28%
2023/11/10	0	0.00	1	62.20	61.60	-1	2,589	-0.04%
2023/11/09	13	63.18	11	63.63	62.60	2	2,632	0.08%
2023/11/08	0	64.77	2	64.85	65.50	-2	2,631	-0.08%
2023/11/07	13.2	64.47	33	64.69	65.00	-19.9	2,639	-0.75%
2023/11/06	39	64.55	58.2	64.91	65.50	-19.2	2,671	-0.72%
2023/11/03	27	61.35	39.2	61.79	61.20	-12.2	2,663	-0.46%
2023/11/02	11.1	57.59	9	58.22	57.30	2.1	2,643	0.08%
2023/11/01	9	55.74	1	55.50	55.10	8	2,721	0.29%
2023/10/31	4.1	56.17	2.2	55.62	55.00	1.9	2,769	0.07%
2023/10/30	1	58.50	1.1	57.90	57.90	-0.1	2,821	0.00%
2023/10/27	9.1	58.44	6.2	57.55	57.50	2.9	2,921	0.10%
2023/10/26	6	59.52	12	59.76	58.40	-6	3,250	-0.18%
2023/10/25	12.9	60.87	11.1	60.35	61.80	1.8	3,362	0.05%
2023/10/24	4	56.73	2	57.10	57.30	2	3,481	0.06%
2023/10/23	16.1	56.39	3	56.67	56.00	13.1	3,538	0.37%
2023/10/20	7.2	56.06	5	56.80	56.70	2.2	3,607	0.06%
2023/10/19	12.5	56.51	10	55.93	57.30	2.5	3,704	0.07%
2023/10/18	3.1	57.72	33.8	57.76	56.70	-30.7	3,883	-0.79%
2023/10/17	28.3	60.46	21	59.63	59.40	7.3	3,945	0.19%
2023/10/16	24.6	62.46	3	62.10	61.30	21.6	3,979	0.54%
2023/10/13	22.1	63.87	37	63.75	64.00	-14.9	3,974	-0.37%
2023/10/12	5.2	65.24	7	65.69	65.10	-1.8	3,974	-0.04%
2023/10/11	59.5	66.79	46	65.12	64.40	13.5	3,976	0.34%
2023/10/06	17	70.88	17.1	71.11	70.90	-0.1	3,937	0.00%
2023/10/05	25.4	71.07	29.1	71.48	69.10	-3.7	3,912	-0.09%
2023/10/04	22	67.29	12	67.80	67.70	10	3,877	0.26%
2023/10/03	8.7	69.42	17	69.73	69.40	-8.4	3,868	-0.22%
2023/10/02	16.5	68.74	21	68.90	68.90	-4.5	3,864	-0.12%
2023/09/28	5	67.56	10	67.46	67.00	-5	3,866	-0.13%
2023/09/27	42.2	66.95	31	66.67	67.90	11.2	3,865	0.29%
2023/09/26	96.7	67.94	105	67.99	67.10	-8.4	3,877	-0.22%	大賣/
2023/09/25	9	64.88	8	65.18	64.80	1	3,819	0.03%
2023/09/22	9.1	62.24	3	62.27	62.60	6.1	3,803	0.16%
2023/09/21	6.1	63.02	5.1	63.15	62.80	1	3,797	0.03%
2023/09/20	8.1	64.58	15.1	64.63	64.30	-7	3,793	-0.18%
2023/09/19	21	66.12	10	66.02	66.10	11	3,790	0.29%
2023/09/18	8.1	67.34	27	67.07	67.20	-19	3,799	-0.50%
2023/09/15	14.3	67.97	9	67.15	68.80	5.2	3,801	0.14%
2023/09/14	15.5	68.59	12	68.33	68.00	3.5	3,820	0.09%
2023/09/13	3	66.20	2	66.40	66.70	1	3,827	0.03%
2023/09/12	18.2	67.47	13	67.10	67.00	5.2	3,872	0.13%
2023/09/11	62.1	68.29	53.6	67.50	68.00	8.5	3,898	0.22%
2023/09/08	24	71.69	17.3	71.67	71.40	6.7	3,917	0.17%
2023/09/07	26.8	72.46	20	72.19	71.80	6.8	3,977	0.17%
2023/09/06	33.7	73.68	61.9	73.71	72.90	-28.2	4,057	-0.69%
2023/09/05	79.9	75.20	78.7	75.17	74.20	1.2	4,095	0.03%
2023/09/04	98	73.74	75.7	73.80	73.60	22.3	4,201	0.53%
2023/09/01	94.9	72.36	121.1	72.30	72.90	-26.1	4,259	-0.61%	大賣/
2023/08/31	101.8	72.05	136	71.90	71.50	-34.2	4,206	-0.81%	大買/大賣/
2023/08/30	158.7	73.32	174.4	73.71	75.40	-15.8	4,128	-0.38%	大買/大賣/
2023/08/29	292.1	72.38	259.7	72.40	69.50	32.5	3,988	0.81%	大買/大賣/
2023/08/28	55.1	68.48	42	68.12	69.00	13.1	3,878	0.34%
2023/08/25	49	68.45	70.5	68.88	67.30	-21.5	3,866	-0.56%
2023/08/24	29.2	67.07	60	67.19	65.40	-30.8	3,812	-0.81%
2023/08/23	62.6	67.74	73	67.45	67.30	-10.5	3,771	-0.28%
2023/08/22	180.6	69.21	168.5	68.66	68.20	12.1	3,734	0.32%	大買/大賣/
2023/08/21	119.1	66.68	150.9	67.25	68.30	-31.8	3,623	-0.88%	大買/大賣/
2023/08/18	266.7	67.22	269.8	65.44	62.80	-3.1	3,519	-0.09%	大買/大賣/
2023/08/17	105.1	65.81	159.6	66.17	67.00	-54.5	3,366	-1.62%	大買/大賣/
2023/08/16	63	61.57	44.1	61.34	61.80	18.9	3,321	0.57%
2023/08/15	41	59.44	56.3	59.40	60.60	-15.3	3,320	-0.46%
2023/08/14	21.1	55.94	19	56.39	55.50	2.1	3,300	0.06%
2023/08/11	5.1	55.81	24	55.90	56.00	-18.9	3,309	-0.57%
2023/08/10	34	56.80	14.1	56.39	55.60	19.9	3,304	0.60%
2023/08/09	62	60.22	57	60.64	59.50	5	3,268	0.15%
2023/08/08	19.8	60.46	12	60.34	60.50	7.8	3,236	0.24%
2023/08/07	62.1	61.35	62.8	61.72	62.30	-0.7	3,202	-0.02%
2023/08/04	28	57.99	21.6	57.98	58.10	6.4	3,120	0.21%
2023/08/02	19.5	58.99	28	57.31	56.60	-8.5	3,070	-0.28%
2023/08/01	107.2	60.48	97	60.15	60.50	10.2	3,011	0.34%	大買/
2023/07/31	347.7	67.71	234.6	66.31	61.90	113.1	2,912	3.88%	大買/大賣/鉅額交易
2023/07/28	36	68.08	62.9	68.39	68.70	-26.9	2,577	-1.04%
2023/07/27	77.2	60.80	99.4	61.38	62.50	-22.2	2,452	-0.91%
2023/07/26	40.3	58.09	24	57.44	56.90	16.3	2,314	0.70%
2023/07/25	52.6	57.41	17.4	57.18	57.70	35.1	2,256	1.56%
2023/07/24	40.5	56.67	66.3	57.77	55.60	-25.8	2,179	-1.18%
2023/07/21	158.8	57.38	119.3	58.35	59.50	39.5	2,082	1.90%	大買/大賣/
2023/07/20	16.4	52.68	17.2	53.82	54.70	-0.8	1,902	-0.04%
2023/07/19	15	48.89	32.2	48.79	49.75	-17.1	1,821	-0.94%
2023/07/18	11.1	45.42	3	45.10	45.25	8.1	1,778	0.46%
2023/07/17	2	45.20	14	45.44	46.25	-12	1,784	-0.67%
2023/07/14	11	45.44	2	46.10	45.30	9	1,784	0.50%
2023/07/13	6.2	45.96	30	45.77	45.45	-23.8	1,782	-1.34%
2023/07/12	11	47.28	2	47.00	47.00	9	1,770	0.51%
2023/07/11	3	47.83	5	48.00	48.30	-2	1,761	-0.11%
2023/07/10	5	46.43	2	46.68	47.15	3	1,756	0.17%
2023/07/07	7	46.75	4	47.08	46.50	3	1,749	0.17%
2023/07/06	22.1	48.64	8	48.25	47.80	14.1	1,746	0.80%
2023/07/05	10	50.74	1	51.20	50.40	9	1,721	0.52%
2023/07/04	9	51.57	3	52.27	50.70	6	1,713	0.35%
2023/07/03	1	52.60	1	53.20	52.40	0	1,684	0.00%
2023/06/30	4	52.78	1	53.50	53.40	3	1,676	0.18%
2023/06/29	4	53.10	8	53.36	53.60	-4	1,668	-0.24%
2023/06/28	10.1	53.18	7	52.81	53.00	3.1	1,664	0.18%
2023/06/27	15	51.10	3	51.10	51.00	12	1,657	0.72%
2023/06/26	21.1	52.35	25.7	52.63	51.00	-4.6	1,643	-0.28%
2023/06/21	12.1	56.07	14	56.49	56.00	-1.9	1,599	-0.12%
2023/06/20	22.2	57.28	10.3	56.55	56.80	11.8	1,587	0.75%
2023/06/19	8	59.58	7	59.53	59.20	1	1,552	0.06%
2023/06/16	29.4	59.22	34.2	59.42	60.70	-4.8	1,534	-0.31%
2023/06/15	26.5	58.03	2	58.75	58.10	24.5	1,483	1.65%
2023/06/14	31.1	59.88	11.1	59.62	58.60	20.1	1,452	1.38%
2023/06/13	27.2	59.27	12	58.72	58.00	15.2	1,402	1.08%
2023/06/12	40	61.83	22	62.13	60.20	18	1,345	1.34%
2023/06/09	36.1	62.70	39.3	62.51	65.00	-3.2	1,258	-0.26%
2023/06/08	90.8	60.81	83.2	60.80	62.00	7.7	1,192	0.64%
2023/06/07	30.1	55.14	93.3	55.54	57.20	-63.2	1,039	-6.08%
2023/06/06	3.1	51.33	9	51.96	52.00	-5.9	968	-0.61%
2023/06/05	20	52.95	2	53.00	52.60	18	1,008	1.78%
2023/06/02	8	52.19	4	52.78	52.90	4	996	0.40%
2023/06/01	25	52.67	28	52.80	52.30	-3	987	-0.30%
2023/05/31	10	51.99	4	52.40	51.80	6	946	0.64%
2023/05/30	4	50.48	19	50.87	51.40	-15	921	-1.63%
2023/05/29	4	49.90	12	49.78	49.35	-8	898	-0.89%
2023/05/26	3	51.07	12	49.98	49.15	-9	907	-0.99%
2023/05/25	4	50.35	1	50.70	50.50	3	909	0.33%
2023/05/24	5	50.60	7	50.30	50.90	-2	921	-0.22%
2023/05/23	15	51.37	8	51.48	50.90	7	948	0.74%
2023/05/22	34.1	52.13	45	52.60	51.80	-10.9	981	-1.11%
2023/05/19	41	48.79	39	49.50	49.40	2	939	0.21%
2023/05/18	4	46.20	5	46.50	47.05	-1	883	-0.11%
2023/05/17	2	46.13	36	46.39	46.55	-34	861	-3.94%
2023/05/16	7	43.62	4	43.95	43.50	3	840	0.36%
2023/05/15	8	43.01	2	41.65	42.25	6	848	0.71%
2023/05/12	1	39.80	6	41.07	41.40	-5	860	-0.58%
2023/05/10	5	41.70	1	41.00	41.10	4	889	0.45%
2023/05/09	2	40.00	1	40.15	40.20	1	897	0.11%
2023/05/08	0	0.00	3	41.05	40.40	-3	925	-0.32%
2023/05/05	4	40.73	2	41.10	40.55	2	960	0.21%
2023/05/04	14	40.89	0	0.00	40.90	14	972	1.44%
2023/05/03	1	41.90	1	42.00	41.90	0	983	0.00%
2023/05/02	1	43.00	0	0.00	43.00	1	997	0.10%
2023/04/28	1	40.80	10	43.75	43.75	-9	1,009	-0.89%
2023/04/27	1	40.80	0	0.00	40.80	1	1,013	0.10%
2023/04/26	12	41.31	11	41.89	41.65	1	1,019	0.10%
2023/04/25	13	40.95	37	40.70	40.85	-24	1,020	-2.35%
2023/04/24	0	0.00	14	42.91	42.75	-14	1,008	-1.39%
2023/04/21	7	43.11	11	42.83	42.40	-4	1,013	-0.39%
2023/04/20	57	43.89	2	43.88	43.85	55	1,022	5.38%
2023/04/19	11	45.55	3	45.52	45.80	8	1,098	0.73%
2023/04/18	7	47.16	3	46.80	46.70	4	1,090	0.37%
2023/04/17	2	46.20	13	46.22	46.65	-11	1,084	-1.01%
2023/04/14	15	46.14	0	0.00	45.90	15	1,084	1.38%
2023/04/13	4	46.68	0	0.00	46.50	4	1,088	0.37%
2023/04/11	4	47.30	37	47.70	48.00	-33	1,078	-3.06%
2023/04/10	26	46.22	2	46.00	47.50	24	1,065	2.25%
2023/04/07	4	46.96	0	0.00	47.05	4	1,056	0.38%
2023/04/06	0	0.00	10	47.00	46.70	-10	1,054	-0.95%
2023/03/31	2	47.85	1	47.60	47.50	1	1,050	0.10%
2023/03/30	4	48.39	3	48.20	47.50	1	1,046	0.10%
2023/03/29	9	46.89	0	0.00	47.70	9	1,043	0.86%
2023/03/28	6	47.74	17	47.96	47.55	-11	1,035	-1.06%
2023/03/27	8	50.00	2	50.65	49.70	6	1,022	0.59%
2023/03/24	0.3	52.20	2	52.00	51.40	-1.7	1,015	-0.17%
2023/03/23	5	51.90	3	51.40	52.20	2	1,009	0.20%
2023/03/22	2	52.70	3	52.70	52.30	-1	999	-0.10%
2023/03/21	2	52.85	3	54.50	53.00	-1	992	-0.10%
2023/03/20	0	0.00	12	53.01	53.50	-12	979	-1.22%
2023/03/17	3	51.80	5	52.22	52.50	-2	965	-0.21%
2023/03/16	6	51.38	5.1	52.46	51.80	0.9	952	0.09%
2023/03/15	6.1	50.74	16	50.54	50.40	-9.9	929	-1.06%
2023/03/14	12	47.90	8	48.09	48.05	4	903	0.44%
2023/03/13	7	49.73	1	48.50	49.90	6	888	0.68%
2023/03/10	5	51.24	17	51.30	50.90	-12	871	-1.38%
2023/03/09	30.1	54.61	30	54.71	53.90	0.1	846	0.01%
2023/03/08	11	52.93	26	52.84	53.90	-15	790	-1.90%
2023/03/07	5	48.94	0	0.00	49.00	5	735	0.68%
2023/03/06	2	49.53	5	49.31	49.10	-3	730	-0.41%
2023/03/03	1	50.90	6	50.35	49.85	-5	720	-0.69%
2023/03/02	10	48.89	6.3	48.73	49.80	3.7	709	0.52%
2023/03/01	6	47.87	1	47.95	48.00	5	698	0.72%
2023/02/24	8	49.43	8	49.58	48.40	0	689	0.00%
2023/02/23	2	50.95	3	50.90	50.90	-1	671	-0.15%
2023/02/22	9.3	51.49	4	52.03	52.30	5.3	658	0.80%
2023/02/21	8	52.65	9	53.50	53.10	-1	638	-0.16%
2023/02/20	22	50.88	8	49.84	52.40	14	597	2.34%
2023/02/17	13	50.09	38.1	50.39	50.70	-25.1	543	-4.62%
2023/02/16	0	0.00	7	45.85	46.25	-7	494	-1.42%
2023/02/15	9	44.96	0	0.00	44.95	9	487	1.85%
2023/02/14	2	45.45	7	45.49	45.55	-5	480	-1.04%
2023/02/13	7.1	44.95	10	44.83	44.80	-2.9	470	-0.62%
2023/02/10	18	47.14	1.1	48.25	47.10	16.9	450	3.75%
2023/02/09	13	49.15	8	48.40	49.80	5	427	1.17%
2023/02/08	11	49.33	23	50.37	49.80	-12	413	-2.90%
2023/02/07	18	47.92	13.2	49.20	48.00	4.8	387	1.23%
2023/02/06	32.1	49.90	14	49.76	50.00	18.1	369	4.90%
2023/02/03	14	48.21	48.7	47.69	48.95	-34.7	337	-10.28%
2023/02/02	28	44.39	3	44.33	44.50	25	297	8.39%
2023/02/01	18	47.04	0	0.00	45.80	18	282	6.37%
2023/01/31	25	44.91	3	45.73	45.80	22	269	8.17%
2023/01/30	29	43.45	7.1	45.03	44.50	21.9	257	8.51%
2023/01/17	17	41.64	4	41.70	41.80	13	242	5.36%
2023/01/16	25	41.46	4.8	41.58	41.40	20.2	231	8.71%
2023/01/13	35	40.83	1.1	40.38	40.25	33.9	221	15.28%
2023/01/12	19	40.24	72	40.39	40.35	-53	212	-24.97%
2023/01/11	9	39.96	2.2	40.27	40.00	6.8	200	3.39%
2023/01/10	14	39.29	7.3	40.04	40.75	6.8	191	3.52%
2023/01/09	30	39.87	75.7	40.19	39.95	-45.7	169	-26.93%
2023/01/06	0	0.00	6	36.60	36.60	-6	75	-7.94%
2023/01/05	0	0.00	3	33.30	33.30	-3	69	-4.34%
2023/01/04	5	28.70	0	0.00	30.30	5	67	7.35%
2023/01/03	0	0.00	2	27.55	27.55	-2	59	-3.36%
2022/12/16	0	0.00	1	25.70	25.85	-1	59	-1.67%
2022/12/06	1	24.95	0	0.00	25.00	1	59	1.68%
2022/11/10	0	0.00	1	25.50	25.65	-1	62	-1.60%
2022/11/08	1	26.00	0	0.00	25.95	1	62	1.60%
2022/10/27	3	27.90	0	0.00	27.50	3	63	4.74%
2022/10/24	0	0.00	0	25.00	25.50	0	56	0.00%
2022/10/21	0	26.95	0	0.00	24.80	0	55	0.00%
2022/10/17	1	22.50	0	0.00	22.50	1	51	1.92%
2022/10/14	0	0.00	0.3	22.30	22.70	-0.3	51	-0.49%
2022/10/13	3	22.23	0	0.00	22.80	3	50	5.90%
2022/10/12	2	22.80	0	0.00	23.70	2	49	4.06%
2022/10/11	2	23.78	0	0.00	23.75	2	45	4.36%
2022/10/07	3	25.00	0	0.00	25.00	3	44	6.78%
2022/10/04	2	25.45	1	25.90	25.80	1	45	2.20%
2022/09/29	0	0.00	2	26.25	26.10	-2	46	-4.34%
2022/09/28	3	25.83	2	26.33	26.30	1	44	2.24%
2022/09/26	3	26.00	0	0.00	26.10	3	41	7.31%
2022/09/23	4	25.28	0	0.00	25.20	4	35	11.31%
2022/09/22	1	25.70	0	0.00	25.95	1	33	2.96%
2022/09/21	2	26.03	0	0.00	26.00	2	33	5.99%
2022/09/20	1	26.20	0	0.00	26.45	1	32	3.05%
2022/09/19	4	26.88	0	0.00	26.55	4	31	12.51%
2022/09/15	1	28.10	0	0.00	28.15	1	31	3.15%
2022/09/05	1	28.90	0	0.00	28.80	1	32	3.12%
2022/08/30	4	28.70	0	0.00	29.00	4	31	12.84%
2022/08/26	2	29.30	0	0.00	29.30	2	31	6.44%
2022/08/19	0	0.00	2	29.85	29.80	-2	43	-4.60%
2022/08/10	1	29.45	0	0.00	29.45	1	55	1.81%
2022/07/19	1	29.40	0	0.00	29.90	1	63	1.56%
2022/07/13	0	0.00	1	30.45	30.10	-1	65	-1.52%
2022/07/04	2	29.30	0	0.00	29.50	2	72	2.74%
2022/07/01	1	29.45	0	0.00	29.55	1	74	1.34%
2022/06/24	2	29.30	1	29.40	29.40	1	76	1.31%
2022/06/20	1	30.00	1	30.05	29.50	0	79	0.00%
2022/06/16	1.1	30.58	0	0.00	30.10	1.1	79	1.39%
2022/06/15	1	30.75	0	0.00	30.60	1	80	1.25%
2022/06/08	1	32.00	0	0.00	32.00	1	84	1.18%
2022/06/06	0	0.00	2	32.55	32.15	-2	87	-2.29%
2022/05/31	2	33.00	0	0.00	32.90	2	89	2.22%
2022/05/30	0	0.00	2	34.50	34.00	-2	88	-2.25%
2022/05/27	5	34.14	3	34.02	33.50	2	86	2.31%
2022/05/26	5	32.62	5	32.66	33.00	0	80	0.00%
2022/05/25	1	28.00	0	0.00	30.00	1	72	1.38%
2022/05/24	0	27.50	0	0.00	27.30	0	70	0.05%
2022/05/23	0	0.00	1	27.25	27.35	-1	70	-1.41%
2022/05/18	0	0.00	1	26.90	27.00	-1	72	-1.38%
2022/05/13	0	0.00	3	27.35	27.10	-3	73	-4.08%
2022/05/10	1	27.10	0	0.00	27.50	1	74	1.35%
2022/04/27	0	0.00	1	27.00	27.10	-1	88	-1.12%
2022/04/26	1	28.00	0	0.00	27.90	1	88	1.13%
2022/04/25	5	28.11	0	0.00	28.50	5	86	5.75%
2022/04/19	0	0.00	1	29.15	29.15	-1	87	-1.15%
2022/04/14	1	28.80	0	0.00	29.70	1	88	1.13%
2022/04/12	6	29.50	1	29.40	29.75	5	87	5.72%
2022/04/11	1	29.50	0	0.00	30.45	1	87	1.14%
2022/04/08	2	30.15	0	0.00	30.25	2	89	2.24%
2022/04/07	2	30.60	0	0.00	30.10	2	89	2.25%
2022/04/01	1	31.90	1	31.90	31.90	0	88	0.00%
2022/03/31	0	0.00	1	31.95	31.95	-1	90	-1.11%
2022/03/30	0	0.00	2	31.90	31.90	-2	90	-2.21%
2022/03/28	1	31.20	0	0.00	31.35	1	90	1.11%
2022/03/24	1	32.20	1	32.35	32.15	0	92	0.00%
2022/03/23	0	0.00	1	32.40	32.40	-1	96	-1.04%
2022/03/22	0.1	32.30	0	0.00	32.30	0.1	97	0.09%
2022/03/18	0	0.00	2	32.35	32.40	-2	99	-2.01%
2022/03/17	1	32.20	0	0.00	32.40	1	99	1.00%
2022/03/16	0	0.00	2	32.00	32.00	-2	101	-1.98%
2022/03/15	2	32.25	3	32.45	32.30	-1	101	-0.99%
2022/03/10	3	33.15	0	0.00	33.35	3	106	2.81%
2022/03/09	2	32.15	2	32.45	32.90	0	107	0.00%
2022/03/08	6	32.87	0	0.00	32.60	6	108	5.53%
2022/03/07	5	33.96	0	0.00	33.70	5	107	4.67%
2022/03/04	2	34.90	0	0.00	34.80	2	107	1.87%
2022/03/03	2	35.10	0	0.00	35.45	2	110	1.82%
2022/03/02	2	35.30	0	0.00	35.30	2	111	1.79%
2022/03/01	1	35.55	0	0.00	35.60	1	113	0.88%
2022/02/24	2	34.95	0	0.00	35.00	2	115	1.74%
2022/02/22	4	35.63	0	0.00	35.80	4	117	3.40%
2022/02/21	0	0.00	1	36.60	36.50	-1	126	-0.79%
2022/02/18	2	36.13	0	0.00	36.25	2	128	1.56%
2022/02/14	1	36.00	0	0.00	35.95	1	141	0.71%
2022/02/10	0	0.00	5	36.87	36.70	-5	144	-3.46%
2022/02/09	7	36.89	0	0.00	37.00	7	149	4.70%
2022/02/08	1	34.95	2	35.80	37.10	-1	148	-0.68%
2022/01/26	15	32.92	1	33.00	33.20	14	152	9.17%
2022/01/25	1	33.40	0	0.00	33.30	1	156	0.64%
2022/01/24	1	33.50	0	0.00	34.00	1	163	0.61%
2022/01/21	4	33.85	0.1	33.60	33.85	3.9	176	2.21%
2022/01/20	2	34.50	0	0.00	34.25	2	176	1.13%
2022/01/19	0	0.00	4	35.05	34.90	-4	176	-2.26%
2022/01/18	2	35.30	0	0.00	35.20	2	178	1.12%
2022/01/14	3	35.07	0	0.00	35.00	3	186	1.61%
2022/01/11	13.1	35.23	2	35.48	35.20	11.1	199	5.57%
2022/01/10	8	35.52	1.1	35.72	35.80	7	200	3.47%
2022/01/07	5	35.92	0	0.00	35.80	5	202	2.46%
2022/01/06	6	36.27	0	0.00	36.30	6	202	2.96%
2022/01/05	0	0.00	1	36.45	36.40	-1	204	-0.49%
2022/01/04	1	36.50	1	36.25	36.40	0	211	0.00%
2022/01/03	9	36.26	2	36.50	36.50	7	213	3.27%
2021/12/30	2	36.95	2	37.30	36.90	0	215	0.00%
2021/12/29	1	36.70	0	0.00	37.00	1	222	0.45%
2021/12/28	5	36.96	4	37.28	36.90	1	228	0.44%
2021/12/27	1	37.45	1	37.35	37.35	0	238	0.00%
2021/12/24	0	0.00	1	36.90	36.90	-1	273	-0.37%
2021/12/23	0	0.00	2	36.75	36.80	-2	352	-0.57%
2021/12/22	2.1	36.42	4	36.75	36.55	-1.9	377	-0.51%
2021/12/21	0	0.00	2	36.75	36.75	-2	395	-0.51%
2021/12/20	7	36.39	3	36.95	36.50	4	410	0.97%
2021/12/17	0	0.00	1	37.30	37.25	-1	432	-0.23%
2021/12/14	1	37.60	1	37.50	37.25	0	513	0.00%
2021/12/13	2	38.00	0	0.00	38.00	2	560	0.36%
2021/12/10	4	38.08	2	38.45	38.30	2	566	0.35%
2021/12/09	3	38.47	6	38.71	38.45	-3	572	-0.52%
2021/12/08	1	39.10	1	39.30	38.95	0	593	0.00%
2021/12/06	0	0.00	4	38.39	38.25	-4	612	-0.65%
2021/12/03	2	38.20	0	0.00	38.25	2	639	0.31%
2021/12/01	1	38.60	0	0.00	38.60	1	669	0.15%
2021/11/29	7	38.19	2	38.10	38.15	5	755	0.66%
2021/11/26	0	0.00	1	39.00	39.00	-1	783	-0.13%
2021/11/25	0	39.88	3	39.73	39.80	-3	801	-0.37%
2021/11/22	2	38.80	2	39.15	39.00	0	825	0.00%
2021/11/19	1	39.85	1	40.00	39.35	0	828	0.00%
2021/11/18	3	40.78	12	40.45	39.85	-9	829	-1.08%
2021/11/17	2	39.00	7.5	38.79	38.80	-5.5	824	-0.67%
2021/11/16	9	39.11	7	38.98	38.90	2	827	0.24%
2021/11/15	2	38.70	9	39.19	39.50	-7	833	-0.84%
2021/11/12	3	38.63	2	38.85	39.10	1	839	0.12%
2021/11/11	9.1	38.72	4	39.26	39.00	5.1	843	0.60%
2021/11/10	5	39.50	3	39.55	39.45	2	857	0.23%
2021/11/08	14	40.07	7	40.02	39.80	7	870	0.80%
2021/11/05	4	40.73	3	40.98	40.80	1	893	0.11%
2021/11/04	2	41.75	4	41.70	40.75	-2	914	-0.22%
2021/11/03	2	40.55	3	40.88	40.90	-1	932	-0.11%
2021/11/02	10	41.21	2	42.18	40.50	8	971	0.82%
2021/11/01	1	41.95	7	41.99	42.00	-6	1,006	-0.60%
2021/10/29	5	41.25	7.5	41.58	41.30	-2.5	1,048	-0.24%
2021/10/28	6	39.73	5	39.96	39.70	1	1,043	0.10%
2021/10/27	3	39.70	2	39.75	39.75	1	1,047	0.10%
2021/10/26	2	39.85	5	39.75	39.75	-3	1,053	-0.28%
2021/10/25	4	39.90	2	39.75	39.75	2	1,056	0.19%
2021/10/22	5	40.32	4	40.20	40.20	1	1,065	0.09%
2021/10/21	4	41.10	2	41.73	41.10	2	1,080	0.19%
2021/10/20	15	42.55	7	42.53	41.80	8	1,088	0.73%
2021/10/19	6	41.50	7	41.66	41.95	-1	1,102	-0.09%
2021/10/18	8	40.68	0	0.00	40.50	8	1,123	0.71%
2021/10/15	3	40.52	4	40.71	41.10	-1	1,140	-0.09%
2021/10/14	1	39.35	8	39.57	39.70	-7	1,220	-0.57%
2021/10/13	2	39.08	11	39.39	38.95	-9	1,382	-0.65%
2021/10/12	8	39.88	6	39.37	39.25	2	1,570	0.13%
2021/10/08	5	41.08	3	40.87	40.80	2	1,627	0.12%
2021/10/07	0	0.00	2.9	41.02	41.45	-2.9	1,732	-0.17%
2021/10/06	5	40.61	4	40.16	40.05	1	1,760	0.06%
2021/10/05	9	40.77	6	40.98	40.95	3	1,758	0.17%
2021/10/04	9.4	42.57	15	42.33	41.00	-5.7	1,753	-0.32%
2021/10/01	30	43.90	24	42.81	42.60	6	1,744	0.34%
2021/09/30	63	47.55	66.3	47.31	46.00	-3.3	1,711	-0.19%
2021/09/29	26	45.18	34	44.82	44.80	-8	1,632	-0.49%
2021/09/28	14	43.88	6.2	43.90	44.10	7.8	1,610	0.48%
2021/09/27	16.1	45.63	30	45.54	46.00	-14	1,594	-0.88%
2021/09/24	12	46.43	17.1	46.07	46.30	-5.1	1,578	-0.32%
2021/09/23	53.1	46.40	44	46.39	45.50	9.1	1,557	0.58%
2021/09/22	9	43.66	19	44.55	44.50	-10	1,511	-0.66%
2021/09/17	3	43.60	3	43.83	43.35	0	1,482	0.00%
2021/09/16	40	44.97	46.1	44.92	44.20	-6.1	1,479	-0.41%
2021/09/15	0	0.00	6	42.80	43.30	-6	1,436	-0.42%
2021/09/14	7	42.18	15.5	42.68	42.65	-8.5	1,433	-0.59%
2021/09/13	10	42.44	19.2	42.31	42.75	-9.2	1,428	-0.64%
2021/09/10	14	40.76	8	40.68	40.60	6	1,408	0.43%
2021/09/09	4	39.85	20	40.62	41.50	-16	1,401	-1.14%
2021/09/08	13	39.42	14	40.13	38.70	-1	1,390	-0.07%
2021/09/07	11	40.53	97	41.19	40.55	-86	1,365	-6.30%
2021/09/06	15	42.50	11.4	42.26	41.40	3.6	1,353	0.27%
2021/09/03	79.2	44.82	29	44.76	43.85	50.2	1,335	3.76%
2021/09/02	76.4	44.45	46	44.16	43.30	30.4	1,308	2.32%
2021/09/01	15.6	42.60	14	42.60	42.20	1.6	1,253	0.13%
2021/08/31	14	41.47	42	40.98	41.15	-28	1,225	-2.29%
2021/08/30	1	39.50	15	39.33	39.50	-14	1,214	-1.15%
2021/08/27	4	39.05	8	38.51	39.20	-4	1,218	-0.33%
2021/08/26	9	36.03	6	36.31	36.20	3	1,202	0.25%
2021/08/25	4	35.68	3	35.90	35.90	1	1,201	0.08%
2021/08/24	15	35.52	4	36.18	35.80	11	1,207	0.91%
2021/08/23	3	35.77	2	35.55	36.00	1	1,216	0.08%
2021/08/20	7	34.22	2	34.80	34.25	5	1,215	0.41%
2021/08/19	31	34.20	5	34.40	34.20	26	1,212	2.14%
2021/08/18	6	34.84	8	34.71	35.45	-2	1,205	-0.17%
2021/08/17	3	34.97	3	35.58	34.25	0	1,197	0.00%
2021/08/16	27	36.03	11	35.04	35.15	16	1,192	1.34%
2021/08/13	2	38.05	6	37.36	36.75	-4	1,173	-0.34%
2021/08/12	0	0.00	3	38.97	38.80	-3	1,166	-0.26%
2021/08/11	24	39.86	3	38.67	38.30	21	1,162	1.80%
2021/08/10	30	41.00	14.1	41.38	40.35	15.9	1,139	1.40%
2021/08/09	24	43.32	12	43.09	42.80	12	1,134	1.06%
2021/08/06	18	41.74	36.2	41.36	42.50	-18.2	1,115	-1.63%
2021/08/05	34.5	40.68	32	41.83	40.00	2.5	1,083	0.23%
2021/08/04	35	45.34	16	45.62	43.65	19	1,060	1.79%
2021/08/03	3	46.60	0	0.00	46.00	3	1,018	0.30%
2021/08/02	5	46.93	14.3	46.02	46.50	-9.3	1,013	-0.91%
2021/07/30	1	45.75	6	45.55	45.10	-5	1,013	-0.49%
2021/07/29	3	45.57	1	46.50	46.35	2	1,013	0.20%
2021/07/28	7	45.31	6.1	45.39	44.60	0.9	1,017	0.09%
2021/07/27	19	49.09	7	49.28	48.15	12	1,024	1.17%
2021/07/26	1.1	48.68	4.2	48.71	48.45	-3.2	1,029	-0.31%
2021/07/23	33	49.11	2.1	48.60	48.35	30.9	1,061	2.91%
2021/07/22	21.1	47.95	44.2	48.19	49.50	-23.1	1,097	-2.10%
2021/07/21	13	48.07	15	47.92	47.90	-2	1,084	-0.18%
2021/07/20	88	48.77	106.1	48.68	47.70	-18.1	1,083	-1.67%	大賣/
2021/07/19	132.6	49.83	103	48.97	49.50	29.6	1,028	2.88%	大買/大賣/
2021/07/16	160.1	45.18	121.3	45.36	46.20	38.8	907	4.28%	大買/大賣/
2021/07/15	114	41.57	93	41.59	42.00	21	774	2.71%	大買/
2021/07/14	117.1	39.99	102	39.06	38.20	15.1	749	2.01%	大買/大賣/
2021/07/13	2	37.05	1	37.05	37.05	1	645	0.16%
2021/07/12	4	33.86	3	33.90	33.70	1	618	0.16%
2021/07/09	0	0.00	1	33.30	33.30	-1	614	-0.16%
2021/07/07	0	0.00	1	33.60	33.30	-1	614	-0.16%
2021/07/05	1	33.95	0	0.00	34.00	1	615	0.16%
2021/06/30	0	0.00	3	34.52	34.40	-3	622	-0.48%
2021/06/29	1	33.90	2	34.00	33.90	-1	622	-0.16%
2021/06/28	22	34.54	3	34.45	34.50	19	619	3.06%
2021/06/24	0	0.00	1	33.70	34.50	-1	619	-0.16%
2021/06/23	5	33.31	0	0.00	33.15	5	614	0.81%
2021/06/17	0	0.00	1	34.20	34.20	-1	641	-0.16%
2021/06/16	1	34.70	2	34.98	34.60	-1	651	-0.15%
2021/06/15	2	35.38	0	0.00	35.50	2	651	0.31%
2021/06/11	0	0.00	3	35.18	35.40	-3	650	-0.46%
2021/06/10	0	0.00	14	36.04	35.90	-14	649	-2.15%
2021/06/09	1.1	35.89	1	36.20	35.85	0.1	647	0.02%
2021/06/08	6	36.88	0	0.00	36.40	6	645	0.93%
2021/06/07	14	36.70	1	36.10	37.00	13	644	2.02%
2021/06/04	0	0.00	2	36.25	35.75	-2	636	-0.31%
2021/06/03	1	34.20	2	33.88	33.70	-1	627	-0.16%
2021/06/01	4	33.99	0	0.00	33.85	4	625	0.64%
2021/05/31	1	34.65	3	34.67	34.85	-2	616	-0.32%
2021/05/28	0.1	31.50	1	32.00	31.70	-0.9	603	-0.16%
2021/05/27	1	31.30	0	0.00	31.25	1	600	0.17%
2021/05/25	0	0.00	2	32.15	32.50	-2	599	-0.33%
2021/05/21	0	0.00	10	31.15	31.60	-10	600	-1.66%
2021/05/19	1	31.85	5	31.80	31.50	-4	605	-0.66%
2021/05/18	1	31.10	3	31.00	31.00	-2	602	-0.33%
2021/05/17	9	28.84	14	28.67	28.60	-5	599	-0.83%
2021/05/14	3	32.47	0	0.00	31.75	3	582	0.52%
2021/05/13	0	0.00	1	32.98	32.85	-1	578	-0.18%
2021/05/12	11	34.50	3	33.72	32.60	8	570	1.40%
2021/05/11	1	36.25	1	35.55	35.50	0	553	0.00%
2021/05/10	1	37.85	0	0.00	37.70	1	546	0.18%
2021/05/06	0	0.00	3	37.22	37.45	-3	540	-0.56%
2021/05/05	16	36.92	1	37.10	37.45	15	534	2.81%
2021/05/04	2	38.15	1.1	38.11	37.65	0.9	525	0.18%
2021/05/03	3	40.33	3.1	39.71	40.00	-0.1	508	-0.01%
2021/04/29	19.5	44.77	6	44.25	44.00	13.5	486	2.78%
2021/04/28	20	43.95	17	41.90	44.70	3	448	0.67%
2021/04/27	1	40.95	2	40.90	40.65	-1	396	-0.25%
2021/04/26	5.5	42.53	4	42.28	42.65	1.5	384	0.39%
2021/04/23	7	42.81	4	43.30	42.95	3	366	0.82%
2021/04/22	22	42.87	11	41.93	41.80	11	342	3.21%
2021/04/21	12	42.65	7	42.17	42.55	5	302	1.65%
2021/04/20	5	39.96	4.1	39.96	40.15	0.9	246	0.37%
2021/04/19	1	36.80	1	36.75	36.50	0	210	0.00%
2021/04/16	4	37.06	2	37.05	36.95	2	210	0.95%
2021/04/15	1	35.50	0	0.00	35.45	1	217	0.46%
2021/04/14	0	0.00	7	35.90	36.00	-7	216	-3.23%
2021/04/13	3	36.43	5	36.39	36.40	-2	218	-0.92%
2021/04/12	1	36.95	1	36.70	36.35	0	217	0.00%
2021/04/09	0	0.00	3	37.33	37.00	-3	217	-1.38%
2021/04/08	0	0.00	3	36.40	37.20	-3	218	-1.38%
2021/04/07	1	35.10	0	0.00	34.95	1	215	0.46%
2021/04/06	1	34.85	5	35.00	35.10	-4	215	-1.86%
2021/03/31	1	35.30	0	0.00	35.25	1	212	0.47%
2021/03/30	7	35.29	0	0.00	35.30	7	213	3.27%
2021/03/24	1	36.15	3	36.70	35.70	-2	225	-0.89%
2021/03/23	4	38.05	3.1	37.74	37.85	0.9	219	0.42%
2021/03/22	7.1	38.91	7	39.07	38.60	0.1	211	0.04%
2021/03/19	0	0.00	2	37.00	37.00	-2	189	-1.05%
2021/03/16	1	33.50	0	0.00	33.40	1	182	0.55%
2021/03/08	0	0.00	1	34.00	34.00	-1	203	-0.49%
2021/03/05	5	33.00	0	0.00	33.85	5	207	2.41%
2021/02/26	1	34.20	0	0.00	33.95	1	236	0.42%
2021/02/25	3	34.65	0	0.00	34.60	3	239	1.25%
2021/02/24	0	0.00	2	34.73	34.60	-2	256	-0.78%
2021/02/19	0	0.00	3	34.50	34.50	-3	295	-1.01%
2021/02/18	0	0.00	1	34.20	34.55	-1	293	-0.34%
2021/02/17	0	0.00	1	34.25	34.50	-1	293	-0.34%
2021/02/03	0	0.00	6	33.90	33.95	-6	291	-2.06%
2021/01/28	0.1	33.50	0	0.00	33.10	0.1	292	0.03%
2021/01/25	0	0.00	8	34.30	34.20	-8	301	-2.65%
2021/01/22	0	0.00	5	34.84	34.95	-5	304	-1.64%
2021/01/21	1	35.00	10	35.07	35.00	-9	304	-2.96%
2021/01/18	0	0.00	1	35.55	35.25	-1	302	-0.33%
2021/01/15	1	35.60	0	0.00	35.55	1	303	0.33%
2021/01/14	1	36.30	0	0.00	36.25	1	301	0.33%
2021/01/13	1	37.00	2	36.95	36.80	-1	299	-0.33%
2021/01/12	6	37.15	1	37.15	37.05	5	298	1.67%
2021/01/11	0	0.00	2	37.73	37.85	-2	297	-0.67%
2021/01/08	2	37.75	6	38.00	38.00	-4	293	-1.36%
2021/01/06	0	0.00	1	36.90	36.15	-1	282	-0.35%
2021/01/05	2	37.00	0	0.00	36.60	2	280	0.71%
2021/01/04	3	37.17	5	37.06	37.00	-2	279	-0.72%
2020/12/31	6	37.28	1	37.20	36.90	5	277	1.80%
2020/12/28	0	0.00	2	37.95	37.65	-2	270	-0.74%
2020/12/25	0	0.00	8	37.73	37.90	-8	269	-2.97%
2020/12/24	2	37.85	0	0.00	37.60	2	268	0.75%
2020/12/23	0	0.00	3	37.63	37.45	-3	268	-1.12%
2020/12/22	0	0.00	0.2	37.35	36.80	-0.2	264	-0.08%
2020/12/21	1	37.05	1.1	36.61	36.65	-0.1	262	-0.03%
2020/12/18	2.1	36.12	0	0.00	36.85	2.1	262	0.79%
2020/12/17	0	0.00	1	35.30	35.70	-1	262	-0.38%
2020/12/14	1	36.45	11	35.66	35.60	-10	267	-3.73%
2020/12/11	0	0.00	5	35.80	36.20	-5	268	-1.86%
2020/12/08	1	37.45	2	37.35	37.25	-1	266	-0.38%
2020/12/07	0	0.00	12	38.13	37.80	-12	268	-4.47%
2020/12/04	0	0.00	1	39.00	38.80	-1	269	-0.37%
2020/12/03	0	0.00	1	39.30	39.50	-1	270	-0.37%
2020/12/02	1	38.85	7	38.86	38.90	-6	268	-2.24%
2020/12/01	1	39.25	0	0.00	39.25	1	270	0.37%
2020/11/30	2	40.05	9.1	40.01	39.85	-7.1	269	-2.63%
2020/11/26	2	37.70	3	37.67	37.75	-1	253	-0.40%
2020/11/25	3	38.20	4	38.01	37.90	-1	255	-0.39%
2020/11/24	5	37.05	12	37.05	37.30	-7	250	-2.80%
2020/11/23	5	37.30	1	36.65	37.00	4	247	1.62%
2020/11/20	8.1	37.84	3	38.28	37.00	5.1	231	2.20%
2020/11/19	7	39.74	10	39.96	40.00	-3	219	-1.37%
2020/11/18	1	35.00	12	37.03	37.50	-11	201	-5.45%
2020/11/17	0	0.00	1	34.20	34.10	-1	207	-0.48%
2020/11/16	3	34.25	0	0.00	34.20	3	218	1.37%
2020/11/13	1	33.75	0	0.00	33.70	1	234	0.43%
2020/11/12	1	33.90	5	34.02	34.10	-4	247	-1.62%
2020/11/11	0	0.00	1	33.40	33.70	-1	250	-0.40%
2020/11/09	0	0.00	1	34.20	33.35	-1	254	-0.39%
2020/11/06	1	33.60	0	0.00	33.55	1	261	0.38%
2020/11/04	1	34.10	1	34.15	34.00	0	280	0.00%
2020/10/30	0	31.80	0	0.00	31.90	0	300	0.00%
2020/10/29	1	33.50	9	33.64	33.80	-8	297	-2.69%
2020/10/28	0	0.00	1	35.30	34.50	-1	299	-0.33%
2020/10/27	0	0.00	1	36.25	36.30	-1	299	-0.33%
2020/10/23	2	36.48	3	36.50	36.75	-1	312	-0.32%
2020/10/22	1	36.70	0	0.00	36.35	1	336	0.30%
2020/10/19	1	36.80	0	0.00	36.80	1	424	0.24%
2020/10/16	2	36.78	0	0.00	36.80	2	588	0.34%
2020/10/14	1	36.60	3	37.00	37.05	-2	630	-0.32%
2020/10/13	2	36.95	0	0.00	36.75	2	637	0.31%
2020/10/12	1	37.35	0	0.00	37.35	1	643	0.16%
2020/09/28	1	37.00	0	0.00	36.75	1	748	0.13%
2020/09/25	0	0.00	1	37.60	36.70	-1	790	-0.13%
2020/09/22	0	0.00	5	39.21	39.35	-5	911	-0.55%
2020/09/17	1	39.75	0	0.00	39.95	1	1,019	0.10%
2020/09/16	0	0.00	2	40.20	39.80	-2	1,086	-0.18%
2020/09/14	0	0.00	7	39.87	40.50	-7	1,161	-0.60%
2020/09/11	4	39.28	0	0.00	39.30	4	1,165	0.34%
2020/09/10	2	40.18	1	39.40	39.40	1	1,169	0.09%
2020/09/09	1	39.50	0	0.00	39.50	1	1,169	0.09%
2020/09/08	1	40.00	0	0.00	40.00	1	1,168	0.09%
2020/09/07	1	40.10	1	40.10	40.00	0	1,176	0.00%
2020/09/04	1	40.00	8	40.21	40.50	-7	1,182	-0.59%
2020/09/02	2	40.93	2	40.80	40.85	0	1,184	0.00%
2020/09/01	1	40.90	7	40.90	41.25	-6	1,189	-0.50%
2020/08/31	0	0.00	1	41.20	41.30	-1	1,195	-0.08%
2020/08/28	0	0.00	1	41.75	41.90	-1	1,209	-0.08%
2020/08/27	0	0.00	1	42.00	42.00	-1	1,212	-0.08%
2020/08/26	1	42.45	0	0.00	42.00	1	1,214	0.08%
2020/08/25	1	42.80	1	42.10	42.05	0	1,219	0.00%
2020/08/24	3	42.85	0	0.00	42.05	3	1,220	0.25%
2020/08/21	7	41.95	5	42.92	43.25	2	1,220	0.16%
2020/08/20	1	39.50	15	40.03	39.35	-14	1,216	-1.15%
2020/08/19	5	41.87	4	42.98	41.65	1	1,229	0.08%
2020/08/18	3	43.60	3	43.33	43.00	0	1,219	0.00%
2020/08/17	1	44.50	0	0.00	44.30	1	1,215	0.08%
2020/08/14	1	44.30	1	45.00	44.70	0	1,215	0.00%
2020/08/12	2	44.90	2	45.30	45.25	0	1,223	0.00%
2020/08/10	3	45.20	3	45.75	45.65	0	1,232	0.00%
2020/08/07	0	0.00	3	47.20	46.75	-3	1,240	-0.24%
2020/08/06	0	0.00	6	48.00	47.60	-6	1,253	-0.48%
2020/08/05	2	48.50	4	48.16	47.60	-2	1,263	-0.16%
2020/08/04	4	46.28	0	0.00	46.40	4	1,271	0.31%
2020/08/03	3	46.30	0	0.00	45.70	3	1,371	0.22%
2020/07/31	2	45.55	1	45.75	45.80	1	1,406	0.07%
2020/07/30	0.2	45.00	0	0.00	45.05	0.2	1,426	0.01%
2020/07/29	1	45.50	0	0.00	44.80	1	1,471	0.07%
2020/07/28	10	46.00	12	45.46	45.45	-2	1,478	-0.14%
2020/07/27	1	46.25	5	46.89	46.85	-4	1,520	-0.26%
2020/07/24	4	47.55	5	48.14	47.90	-1	1,516	-0.07%
2020/07/23	11	49.00	3.1	48.53	49.00	7.9	1,517	0.52%
2020/07/22	22	51.81	29	51.61	50.50	-7	1,471	-0.48%
2020/07/21	6	47.55	2	47.85	47.80	4	1,309	0.31%
2020/07/17	3	43.27	0	0.00	42.90	3	1,280	0.23%
2020/07/16	1	44.40	2	44.15	44.40	-1	1,282	-0.08%
2020/07/15	2	45.35	2	44.35	44.15	0	1,279	0.00%
2020/07/14	0	0.00	1	45.25	45.15	-1	1,279	-0.08%
2020/07/13	0	0.00	1	46.50	46.40	-1	1,274	-0.08%
2020/07/10	3	46.88	1	47.00	46.00	2	1,283	0.16%
2020/07/09	1	48.20	2	48.08	48.50	-1	1,280	-0.08%
2020/07/08	1	49.45	3	49.35	49.50	-2	1,269	-0.16%
2020/07/07	7	50.75	14	50.01	50.00	-7	1,260	-0.56%
2020/07/06	20	49.84	7	50.39	50.00	13	1,264	1.03%
2020/07/03	14	48.80	6	48.33	48.10	8	1,244	0.64%
2020/07/02	11	50.04	9	50.32	50.10	2	1,217	0.16%
2020/07/01	4	48.45	7	48.14	48.10	-3	1,174	-0.26%
2020/06/30	9	47.99	11	47.40	46.75	-2	1,133	-0.18%
2020/06/29	2	45.85	9	45.85	45.35	-7	1,078	-0.65%
2020/06/24	6	44.90	10	44.35	44.35	-4	1,058	-0.38%
2020/06/23	7	46.82	10	47.11	46.15	-3	1,053	-0.28%
2020/06/22	10	44.64	15	44.75	44.50	-5	1,004	-0.50%
2020/06/19	4	43.83	4	43.33	42.85	0	971	0.00%
2020/06/18	0	0.00	6	41.13	42.00	-6	950	-0.63%
2020/06/17	3	40.92	6	40.86	40.75	-3	959	-0.31%
2020/06/16	3	39.37	2	39.23	39.95	1	970	0.10%
2020/06/15	1	38.70	1	38.90	38.70	0	987	0.00%
2020/06/12	1	38.55	10	39.25	39.25	-9	1,005	-0.90%
2020/06/11	1	41.00	0	0.00	40.05	1	1,015	0.10%
2020/06/10	0	0.00	2	41.50	41.05	-2	1,026	-0.19%
2020/06/05	4	41.93	0	0.00	41.95	4	1,075	0.37%
2020/06/04	1	43.30	1	42.05	42.05	0	1,086	0.00%
2020/06/03	0	0.00	1	42.50	42.70	-1	1,085	-0.09%
2020/06/02	0	0.00	1	42.00	41.70	-1	1,088	-0.09%
2020/06/01	0	0.00	2	42.55	42.10	-2	1,097	-0.18%
2020/05/28	0	0.00	10	41.79	41.65	-10	1,148	-0.87%
2020/05/27	3	43.08	3	43.35	42.65	0	1,165	0.00%
2020/05/26	2	44.50	9.1	44.30	44.00	-7.1	1,169	-0.61%
2020/05/25	2	40.45	0	0.00	41.50	2	1,158	0.17%
2020/05/22	1	41.60	1	41.50	41.10	0	1,164	0.00%
2020/05/21	1	41.60	1	41.60	41.60	0	1,169	0.00%
2020/05/20	0.1	40.90	0	0.00	41.10	0.1	1,171	0.01%
2020/05/19	2	42.00	0	0.00	41.25	2	1,173	0.17%
2020/05/18	5	41.43	8	40.98	40.40	-3	1,172	-0.26%
2020/05/15	1	43.45	5	43.52	43.50	-4	1,157	-0.35%
2020/05/14	3.1	43.98	8	43.98	43.40	-4.9	1,160	-0.42%
2020/05/13	2	44.00	4	43.53	43.45	-2	1,170	-0.17%
2020/05/12	10	43.28	4	42.81	42.80	6	1,170	0.51%
2020/05/11	4	45.14	0	0.00	44.20	4	1,162	0.34%
2020/05/08	60	47.88	39.2	47.08	45.30	20.9	1,146	1.82%
2020/05/07	0	0.00	10	45.59	46.30	-10	1,079	-0.93%
2020/05/06	5	42.67	2	41.80	42.10	3	1,080	0.28%
2020/05/05	8	42.39	8	42.78	42.30	0	1,102	0.00%
2020/05/04	2	39.93	5	40.01	39.85	-3	1,088	-0.28%
2020/04/30	28	41.20	9	40.70	41.10	19	1,102	1.72%
2020/04/29	2	38.50	0	0.00	38.50	2	1,047	0.19%
2020/04/28	1	33.15	1	33.50	35.00	0	1,075	0.00%
2020/04/27	0	0.00	2	32.20	31.85	-2	1,069	-0.19%
2020/04/24	0.2	31.40	0	0.00	31.55	0.2	1,073	0.01%
2020/04/23	1	32.00	0	0.00	31.65	1	1,076	0.09%
2020/04/22	2	30.05	0	0.00	31.50	2	1,080	0.19%
2020/04/17	7	32.76	1	33.30	32.10	6	1,069	0.56%
2020/04/16	2	32.35	1	32.35	32.35	1	1,064	0.09%
2020/04/15	1	32.50	1	32.50	32.50	0	1,061	0.00%
2020/04/14	8	32.16	1	32.00	32.00	7	1,052	0.67%
2020/04/13	0	0.00	1	31.55	31.50	-1	1,049	-0.10%
2020/04/10	2	32.08	1	31.70	31.80	1	1,053	0.09%
2020/04/09	3	33.05	10	32.10	31.30	-7	1,068	-0.65%
2020/04/08	9	29.81	4	30.53	31.10	5	1,045	0.48%
2020/04/07	0	0.00	2	28.03	28.30	-2	1,040	-0.19%
2020/04/06	1	26.20	0	0.00	26.80	1	1,045	0.10%
2020/03/30	0	0.00	2	25.55	26.40	-2	1,045	-0.19%
2020/03/27	10	28.39	10	27.98	27.00	0	1,040	0.00%
2020/03/26	2	27.93	6	27.48	27.55	-4	1,029	-0.39%
2020/03/25	7	26.66	5	26.91	27.30	2	1,013	0.20%
2020/03/24	3	24.42	4	24.61	24.85	-1	1,006	-0.10%
2020/03/23	3	21.47	1	20.75	22.90	2	1,007	0.20%
2020/03/20	6	21.54	2	22.45	22.45	4	998	0.40%
2020/03/19	1	20.45	7	20.52	20.45	-6	985	-0.61%
2020/03/18	2	24.25	1	24.15	22.70	1	984	0.10%
2020/03/17	1	25.25	7	25.56	25.20	-6	970	-0.62%
2020/03/16	3	29.63	3	28.77	28.00	0	954	0.00%
2020/03/13	5	29.83	6	29.97	30.15	-1	950	-0.11%
2020/03/12	7	33.94	2	34.30	33.00	5	958	0.52%
2020/03/11	1	36.55	0	0.00	36.50	1	1,021	0.10%
2020/03/10	4	35.85	16	35.93	36.80	-12	1,019	-1.18%
2020/03/09	1	38.50	1	38.50	37.30	0	1,004	0.00%
2020/03/06	1	40.05	0	0.00	39.50	1	991	0.10%
2020/03/05	1	41.00	0	0.00	39.85	1	990	0.10%
2020/03/04	8	40.81	9	40.65	39.60	-1	986	-0.10%
2020/03/03	0	0.00	2	39.15	40.90	-2	954	-0.21%
2020/03/02	6	36.73	2	37.35	37.20	4	934	0.43%
2020/02/27	7	39.48	6	38.98	38.45	1	927	0.11%
2020/02/26	9	39.97	1	39.95	39.90	8	918	0.87%
2020/02/25	6	40.73	2	41.08	41.00	4	912	0.44%
2020/02/24	12	42.03	0	0.00	41.80	12	912	1.31%
2020/02/21	1	43.25	0	0.00	43.05	1	906	0.11%
2020/02/20	1	44.65	0	0.00	43.80	1	905	0.11%
2020/02/19	2	43.65	2	43.88	43.55	0	908	0.00%
2020/02/18	1	44.20	0	0.00	43.40	1	905	0.11%
2020/02/17	1	43.50	0	0.00	43.35	1	904	0.11%
2020/02/14	2	45.15	3	43.55	44.70	-1	902	-0.11%
2020/02/13	1	48.10	0	0.00	44.55	1	892	0.11%
2020/02/12	2	48.10	1	48.75	47.75	1	881	0.11%
2020/02/11	3	47.78	0	0.00	47.90	3	883	0.34%
2020/02/10	2	48.25	14	44.70	47.70	-12	891	-1.35%
2020/02/07	2	48.05	10	47.52	47.00	-8	906	-0.88%
2020/02/06	2	48.28	4	47.35	48.55	-2	928	-0.22%
2020/02/05	12	42.90	4	44.05	44.15	8	930	0.86%
2020/02/04	17	37.51	4	39.24	40.20	13	960	1.35%
2020/02/03	0	0.00	5	36.55	36.55	-5	986	-0.51%
2020/01/31	8	40.99	22	40.53	40.60	-14	1,071	-1.31%
2020/01/30	3	45.00	1	45.20	45.00	2	1,082	0.18%
2020/01/20	3	50.03	0	0.00	50.00	3	1,088	0.28%
2020/01/17	1	51.10	0	0.00	51.00	1	1,149	0.09%
2020/01/16	1	51.30	0	0.00	51.10	1	1,155	0.09%
2020/01/15	0	0.00	7	52.17	52.00	-7	1,161	-0.60%
2020/01/09	0	0.00	1	53.00	53.00	-1	1,237	-0.08%
2020/01/07	1	52.00	0	0.00	53.60	1	1,281	0.08%
2020/01/06	5.1	53.94	0	0.00	53.10	5.1	1,295	0.39%
2020/01/03	2	55.50	4	55.58	54.80	-2	1,299	-0.15%
2020/01/02	3	53.60	0	0.00	54.40	3	1,324	0.23%
2019/12/31	4	54.38	4	55.45	53.80	0	1,356	0.00%
2019/12/25	7	52.26	1	52.20	52.10	6	1,520	0.39%
2019/12/20	2	53.40	0	0.00	53.30	2	1,689	0.12%
2019/12/19	1	54.80	6	54.55	53.90	-5	1,720	-0.29%
2019/12/18	1	53.90	2	54.05	53.80	-1	1,768	-0.06%
2019/12/17	1	51.70	6	52.78	52.90	-5	1,857	-0.27%
2019/12/16	6	51.20	1	52.40	51.80	5	1,943	0.26%
2019/12/13	4	51.80	11	51.99	51.20	-7	2,070	-0.34%
2019/12/12	2	53.45	1	53.20	52.60	1	2,189	0.05%
2019/12/11	2	53.70	0	0.00	53.20	2	2,326	0.09%
2019/12/10	5	53.74	13	53.88	54.30	-8	2,424	-0.33%
2019/12/09	31	57.15	20	53.38	53.20	11	2,474	0.44%
2019/12/06	29	57.63	21	57.18	57.70	8	2,517	0.32%
2019/12/05	4	52.90	3	53.20	53.30	1	2,473	0.04%
2019/12/03	2	52.40	2	52.70	52.10	0	2,601	0.00%
2019/12/02	2	52.30	2	52.80	52.40	0	2,646	0.00%
2019/11/29	5	52.80	6	53.30	52.10	-1	2,678	-0.04%
2019/11/28	3	52.60	4	53.28	52.70	-1	2,734	-0.04%
2019/11/27	3	52.80	4	53.35	52.50	-1	2,758	-0.04%
2019/11/26	6	52.68	7	53.24	52.70	-1	2,794	-0.04%
2019/11/25	0	0.00	2	52.70	51.50	-2	2,832	-0.07%
2019/11/21	2	50.70	3	51.77	53.20	-1	2,874	-0.03%
2019/11/20	3	51.50	1	51.40	51.20	2	2,932	0.07%
2019/11/19	3	52.83	0	0.00	52.20	3	2,931	0.10%
2019/11/18	6	53.40	7	53.60	53.30	-1	2,931	-0.03%
2019/11/14	1	51.80	0	0.00	51.70	1	2,928	0.03%
2019/11/13	3	52.80	2	52.80	52.50	1	2,934	0.03%
2019/11/12	3	52.07	8	51.44	53.10	-5	2,936	-0.17%
2019/11/11	3	50.37	6	50.60	50.30	-3	2,928	-0.10%
2019/11/08	5	51.42	6	51.83	51.50	-1	2,934	-0.03%
2019/11/07	5	50.96	2	51.50	51.40	3	2,932	0.10%
2019/11/06	4	51.65	3	51.70	52.90	1	2,936	0.03%
2019/11/05	23	53.85	11	53.88	54.30	12	2,897	0.41%
2019/11/04	16	51.12	28	50.71	51.90	-12	2,844	-0.42%
2019/11/01	20	51.39	11	50.85	48.35	9	2,800	0.32%
2019/10/31	24	52.76	33	52.82	53.20	-9	2,743	-0.33%
2019/10/30	31	54.76	8	53.64	53.60	23	2,693	0.85%
2019/10/29	27	60.99	23	60.50	59.50	4	2,605	0.15%
2019/10/28	5	63.24	0	0.00	63.00	5	2,583	0.19%
2019/10/25	26	64.25	37	64.97	63.90	-11	2,588	-0.42%
2019/10/24	14	62.63	12	62.73	62.80	2	2,542	0.08%
2019/10/23	7	63.64	7	62.64	62.50	0	2,547	0.00%
2019/10/22	6	62.75	4	62.50	62.90	2	2,547	0.08%
2019/10/21	12	63.64	0	0.00	62.50	12	2,599	0.46%
2019/10/18	3	64.60	1	65.20	64.10	2	2,610	0.08%
2019/10/17	6	63.07	23	64.39	65.00	-17	2,591	-0.66%
2019/10/16	16	62.72	6	63.07	62.50	10	2,569	0.39%
2019/10/15	17	64.31	7	64.29	62.60	10	2,546	0.39%
2019/10/14	4	65.73	11	66.65	64.80	-7	2,524	-0.28%
2019/10/09	11	64.05	4	64.23	63.60	7	2,505	0.28%
2019/10/08	30	64.99	37	66.01	64.20	-7	2,508	-0.28%
2019/10/07	7	63.97	10	65.44	65.70	-3	2,467	-0.12%
2019/10/04	8	63.70	6	63.03	62.60	2	2,434	0.08%
2019/10/03	34	63.60	31	62.78	64.00	3	2,409	0.12%
2019/10/02	36	67.04	27	65.15	64.20	9	2,369	0.38%
2019/10/01	23	67.57	55	65.46	68.40	-32	2,303	-1.39%
2019/09/27	55	63.89	27.1	60.94	65.00	28	2,236	1.25%
2019/09/26	22	62.58	10	62.88	62.50	12	2,171	0.55%
2019/09/25	19	66.22	8	65.03	65.00	11	2,112	0.52%
2019/09/24	12	69.73	9	69.47	67.80	3	2,092	0.14%
2019/09/23	7	68.81	7	69.49	68.30	0	2,077	0.00%
2019/09/20	46	73.43	24	71.99	71.20	22	2,054	1.07%
2019/09/19	41	72.24	42	72.55	73.50	-1	1,964	-0.05%
2019/09/18	56	67.14	59	66.78	69.90	-3	1,877	-0.16%
2019/09/17	48.1	70.41	33	72.76	68.40	15.1	1,751	0.86%
2019/09/16	54	72.49	53	73.88	75.90	1	1,619	0.06%
2019/09/12	16	67.07	9	67.46	69.00	7	1,485	0.47%
2019/09/11	8	60.63	12	62.01	63.00	-4	1,412	-0.28%
2019/09/10	20	61.10	11	61.51	61.50	9	1,384	0.65%
2019/09/09	10	57.89	4	59.20	59.90	6	1,323	0.45%
2019/09/06	18	56.77	13	58.06	57.00	5	1,372	0.36%
2019/09/05	12	57.38	14	56.99	55.40	-2	1,358	-0.15%
2019/09/04	3.1	54.23	7.8	54.28	55.40	-4.7	1,299	-0.36%
2019/09/03	13	51.70	9	51.83	52.70	4	1,253	0.32%
2019/09/02	13	50.85	59	51.61	52.50	-46	1,220	-3.77%
2019/08/30	7	48.83	17	48.13	48.60	-10	1,158	-0.86%
2019/08/29	19	48.20	12	47.27	47.05	7	1,133	0.62%
2019/08/28	9	47.18	65	48.23	48.00	-56	1,100	-5.09%
2019/08/27	13	45.38	13	45.50	45.50	0	1,056	0.00%
2019/08/26	5	43.30	7	44.08	44.00	-2	1,045	-0.19%
2019/08/23	19	44.69	24	44.46	44.30	-5	1,040	-0.48%
2019/08/22	2	41.85	0	0.00	41.60	2	997	0.20%
2019/08/20	2	41.90	1	42.00	41.25	1	1,040	0.10%
2019/08/19	0	0.00	1	41.50	40.95	-1	1,052	-0.10%
2019/08/16	1	41.20	0	0.00	41.10	1	1,061	0.09%
2019/08/15	0	0.00	2	40.00	40.05	-2	1,059	-0.19%
2019/08/14	3.2	40.31	0	0.00	40.20	3.2	1,072	0.30%
2019/08/13	1	40.70	2	40.00	40.50	-1	1,070	-0.09%
2019/08/12	3	42.37	0	0.00	41.90	3	1,069	0.28%
2019/08/08	14	42.56	13	42.18	42.10	1	1,075	0.09%
2019/08/07	0	0.00	3	40.10	40.90	-3	1,055	-0.28%
2019/08/06	7.1	38.22	5	38.89	39.00	2.1	1,048	0.20%
2019/08/05	0.2	39.65	0	0.00	39.65	0.2	1,043	0.02%
2019/08/02	11.4	40.01	2	39.93	39.90	9.4	1,049	0.90%
2019/08/01	2	39.50	0	0.00	40.15	2	1,052	0.19%
2019/07/31	4	39.08	2	39.08	40.00	2	1,083	0.18%
2019/07/30	2.1	40.92	3	40.90	39.95	-0.9	1,088	-0.08%
2019/07/29	2	41.65	0	0.00	41.50	2	1,154	0.17%
2019/07/26	4	40.34	8	40.55	40.65	-4	1,137	-0.35%
2019/07/24	13	39.08	12	39.40	38.55	1	1,115	0.09%
2019/07/23	6	39.92	5	39.56	38.55	1	1,152	0.09%
2019/07/22	1	35.40	6	38.23	38.55	-5	1,116	-0.45%
2019/07/15	0	0.00	3	36.18	35.65	-3	1,318	-0.23%
2019/07/12	0	0.00	7	35.60	35.65	-7	1,386	-0.50%
2019/07/10	1	35.00	0	0.00	35.00	1	1,442	0.07%
2019/07/05	2	34.30	0	0.00	34.85	2	1,493	0.13%
2019/07/04	0	0.00	1	34.80	34.55	-1	1,531	-0.07%
2019/07/02	0	0.00	1	35.00	35.65	-1	1,664	-0.06%
2019/07/01	6	35.53	11	34.97	34.80	-5	1,702	-0.29%
2019/06/28	3	34.37	3	33.73	34.00	0	1,728	0.00%
2019/06/27	9	33.84	7	34.24	34.15	2	1,745	0.11%
2019/06/26	0	0.00	5	31.85	32.00	-5	1,766	-0.28%
2019/06/20	2	32.35	0	0.00	32.50	2	1,804	0.11%
2019/06/19	4	34.61	4	33.48	33.05	0	1,805	0.00%
2019/06/18	10	33.25	9	33.20	33.45	1	1,788	0.06%
2019/06/17	2	31.40	1	31.65	31.90	1	1,790	0.06%
2019/06/14	14	34.16	12	35.12	30.20	2	1,797	0.11%
2019/06/13	9	31.62	8	32.61	33.45	1	1,757	0.06%
2019/06/12	5	29.63	5	29.91	30.45	0	1,736	0.00%
2019/06/11	4	27.65	4	27.80	27.70	0	1,725	0.00%
2019/06/10	0	0.00	1	27.60	27.65	-1	1,729	-0.06%
2019/06/06	1	27.15	0	0.00	27.05	1	1,734	0.06%
2019/06/04	0	0.00	2	28.00	27.35	-2	1,743	-0.11%
2019/06/03	2	26.90	0	0.00	27.35	2	1,752	0.11%
2019/05/31	6	28.13	3	27.92	27.40	3	1,762	0.17%
2019/05/30	1	26.60	9	27.28	27.05	-8	1,761	-0.45%
2019/05/29	24.2	26.91	24	26.74	26.30	0.2	1,774	0.01%
2019/05/28	1	29.70	1	29.75	29.00	0	1,852	0.00%
2019/05/27	12	29.36	27	29.50	31.00	-15	1,900	-0.79%
2019/05/24	19	32.48	8	31.80	31.80	11	1,924	0.57%
2019/05/23	17	34.24	5	33.50	33.50	12	1,946	0.62%
2019/05/22	13	36.69	0	0.00	36.20	13	1,997	0.65%
2019/05/21	63	36.53	5	36.97	36.85	58	2,054	2.82%
2019/05/20	0	0.00	5	38.42	38.30	-5	2,089	-0.24%
2019/05/17	3	37.80	0	0.00	37.50	3	2,094	0.14%
2019/05/16	0	0.00	3	36.48	37.80	-3	2,095	-0.14%
2019/05/14	3	33.45	0	0.00	33.70	3	2,093	0.14%
2019/05/13	0	0.00	4	34.20	34.20	-4	2,108	-0.19%
2019/05/10	3	34.65	1	34.30	34.10	2	2,126	0.09%
2019/05/09	1.2	33.89	1	33.60	33.70	0.2	2,125	0.01%
2019/05/08	5	36.86	1	33.30	35.10	4	2,127	0.19%
2019/05/07	5	37.00	2	37.00	37.00	3	2,122	0.14%
2019/05/06	13	32.87	60	29.41	33.65	-47	2,145	-2.19%
2019/05/02	2	33.95	0	0.00	33.95	2	2,105	0.09%
2019/04/30	1	37.70	0	0.00	37.70	1	2,111	0.05%
2019/04/29	11	42.49	3	42.13	41.85	8	2,098	0.38%
2019/04/26	4	46.30	1	47.10	46.50	3	2,060	0.15%
2019/04/25	4	47.14	15	48.21	47.50	-11	2,039	-0.54%
2019/04/24	11	46.86	3	47.15	47.30	8	2,016	0.40%
2019/04/23	27	46.71	5	46.19	47.30	22	1,995	1.10%
2019/04/22	5	43.61	3	45.10	45.80	2	1,911	0.10%
2019/04/19	1	41.65	6	41.19	41.65	-5	1,868	-0.27%
2019/04/18	9	39.83	2	40.00	39.30	7	1,825	0.38%
2019/04/17	1	39.00	4	38.95	39.05	-3	1,752	-0.17%
2019/04/15	4	34.95	2	35.20	35.20	2	1,676	0.12%
2019/04/12	3	34.70	3	35.00	34.60	0	1,656	0.00%
2019/04/11	2	34.78	2	35.60	34.65	0	1,640	0.00%
2019/04/10	4.3	34.19	8	33.91	34.00	-3.7	1,624	-0.23%
2019/04/09	19	36.76	6	34.40	34.00	13	1,604	0.81%
2019/04/08	5	34.84	6	35.74	35.90	-1	1,504	-0.07%
2019/04/03	4	32.20	1	30.30	32.65	3	1,465	0.20%
2019/04/02	0	0.00	7	29.60	30.00	-7	1,419	-0.49%
2019/04/01	1	28.00	1	28.00	28.00	0	1,373	0.00%
2019/03/29	7	28.10	4	27.40	28.80	3	1,335	0.22%
2019/03/28	3	25.92	7	26.11	26.80	-4	1,287	-0.31%
2019/03/26	0	0.00	2	24.25	24.25	-2	1,234	-0.16%
2019/03/22	2	24.80	2	24.85	24.30	0	1,225	0.00%
2019/03/21	0	0.00	2	24.95	24.85	-2	1,219	-0.16%
2019/03/20	8	24.69	1	24.40	24.90	7	1,209	0.58%
2019/03/19	3	22.67	7	22.99	23.75	-4	1,181	-0.34%
2019/03/18	5	22.40	0	0.00	21.60	5	1,152	0.43%
2019/03/15	1	24.00	0	0.00	23.50	1	1,103	0.09%
2019/03/14	23.1	24.56	1	24.30	24.30	22.1	1,081	2.05%
2019/03/13	18	24.65	1	24.75	24.75	17	1,071	1.59%
2019/03/12	0	0.00	1	24.65	24.65	-1	1,066	-0.09%
2019/03/11	0	0.00	2	24.05	24.55	-2	1,061	-0.19%
2019/03/08	0	0.00	2	24.80	24.45	-2	1,056	-0.19%
2019/03/07	13	24.13	3	24.50	24.50	10	1,052	0.95%
2019/03/06	0	0.00	2	24.50	24.25	-2	1,040	-0.19%
2019/03/04	0	0.00	2	22.05	22.35	-2	1,008	-0.20%
2019/02/27	26	25.11	16	24.37	23.10	10	975	1.02%
2019/02/26	19	22.28	3	22.67	23.55	16	871	1.84%
2019/02/25	5	22.02	7	21.66	22.05	-2	812	-0.25%
2019/02/22	10	20.06	1	20.55	20.05	9	746	1.21%
2019/02/21	11	19.39	3	19.63	20.45	8	705	1.13%
2019/02/20	4	17.89	0	0.00	18.85	4	641	0.62%
2019/02/18	0	0.00	8	15.56	15.60	-8	521	-1.54%
2019/02/15	9	15.23	0	0.00	15.30	9	510	1.76%
2019/02/13	4	15.21	0	0.00	15.35	4	499	0.80%
2019/02/12	1	15.35	0	0.00	15.35	1	486	0.21%
2019/02/11	0	0.00	4	15.55	15.65	-4	469	-0.85%
2019/01/30	6	14.90	0	0.00	14.90	6	448	1.34%
2019/01/29	11	15.07	0	0.00	14.60	11	439	2.50%
2019/01/28	2	15.48	0	0.00	15.15	2	424	0.47%
2019/01/25	4	15.50	0	0.00	15.45	4	395	1.01%
2019/01/10	0	0.00	1	12.85	12.90	-1	241	-0.41%
2019/01/04	0	0.00	2	12.55	12.80	-2	255	-0.78%
2019/01/02	2	13.15	0	0.00	13.00	2	280	0.71%
2018/12/28	1	13.15	0	0.00	13.15	1	279	0.36%
2018/12/19	0	0.00	1	12.25	12.20	-1	357	-0.28%
2018/12/13	0	0.00	1	12.20	12.30	-1	395	-0.25%
2018/12/12	0	0.00	6	11.86	12.00	-6	420	-1.43%
2018/12/07	2	11.30	0	0.00	11.35	2	456	0.44%
2018/11/29	1	11.30	0	0.00	11.30	1	525	0.19%
2018/11/22	1	11.35	0	0.00	11.20	1	803	0.12%
2018/11/15	1	11.30	0	0.00	11.40	1	955	0.10%
2018/11/14	1	11.35	0	0.00	11.30	1	960	0.10%
2018/10/01	0	0.00	1	14.25	14.20	-1	1,657	-0.06%
2018/09/28	1	14.10	0	0.00	14.05	1	1,658	0.06%
2018/09/27	1	14.65	5	14.82	14.60	-4	1,643	-0.24%
2018/09/25	1	14.00	0	0.00	14.15	1	1,612	0.06%
2018/09/21	0	0.00	1	14.05	14.15	-1	1,612	-0.06%
2018/09/19	0	0.00	3	14.65	14.25	-3	1,603	-0.19%
2018/09/18	1	14.30	0	0.00	14.20	1	1,597	0.06%
2018/09/17	0	0.00	1	13.90	13.85	-1	1,614	-0.06%
2018/09/14	0	0.00	1	13.95	14.00	-1	1,610	-0.06%
2018/09/10	1	12.50	7	12.50	12.50	-6	1,584	-0.38%
2018/09/07	0	0.00	1	12.80	12.90	-1	1,570	-0.06%
2018/09/06	0	0.00	3	13.68	13.65	-3	1,551	-0.19%
2018/09/04	0	0.00	4	13.75	13.70	-4	1,546	-0.26%
2018/09/03	0	0.00	1	14.05	14.00	-1	1,529	-0.07%
2018/08/31	9	14.81	3	14.97	14.85	6	1,506	0.40%
2018/08/30	6	14.57	0	0.00	14.75	6	1,471	0.41%
2018/08/29	11	14.97	1	15.10	15.30	10	1,419	0.70%
2018/08/22	0	0.00	1	12.40	12.30	-1	1,312	-0.08%
2018/08/16	0	0.00	1	12.00	12.05	-1	1,307	-0.08%
2018/08/13	0	0.00	5	12.26	12.45	-5	1,324	-0.38%
2018/08/10	5	13.15	0	0.00	12.85	5	1,301	0.38%
2018/08/06	0	0.00	1	12.85	12.30	-1	1,290	-0.08%
2018/08/03	0	0.00	15	12.75	12.75	-15	1,277	-1.17%
2018/08/01	1	13.25	0	0.00	13.40	1	1,243	0.08%
2018/07/31	0	0.00	4	13.10	12.70	-4	1,191	-0.34%
2018/07/30	1	13.80	3	13.65	14.10	-2	1,115	-0.18%
2018/07/27	17	13.92	0	0.00	13.85	17	1,063	1.60%
2018/07/26	9	13.43	9	13.58	13.95	0	975	0.00%
2018/07/25	10	12.59	0	0.00	12.70	10	858	1.16%
2018/06/12	0	0.00	2	10.95	10.95	-2	760	-0.26%
2018/06/11	0	0.00	1	10.85	10.80	-1	802	-0.12%
2018/06/06	0	0.00	13	10.86	10.95	-13	788	-1.65%
2018/06/04	0	0.00	2	10.95	10.80	-2	778	-0.26%
2018/06/01	15	11.05	1	11.10	11.00	14	762	1.84%
2018/05/31	3	11.52	0	0.00	11.70	3	724	0.41%
2018/05/08	1	10.50	0	0.00	10.55	1	574	0.17%
2018/05/02	0	0.00	1	10.60	10.60	-1	568	-0.18%
2018/04/30	1	10.60	0	0.00	10.60	1	564	0.18%
2018/04/27	0	0.00	2	10.45	10.55	-2	561	-0.36%
2018/04/25	0	0.00	1	9.96	9.96	-1	534	-0.19%
2018/04/03	1	10.30	0	0.00	10.30	1	652	0.15%
2018/03/05	0	0.00	8	10.10	10.10	-8	909	-0.88%
2018/02/07	1	9.74	0	0.00	9.74	1	1,085	0.09%
2018/01/31	1	10.50	0	0.00	10.65	1	1,421	0.07%
2018/01/23	1	10.85	0	0.00	10.85	1	1,583	0.06%
2018/01/22	1	10.90	0	0.00	10.85	1	1,619	0.06%
2018/01/19	2	11.10	0	0.00	11.10	2	1,660	0.12%
2018/01/18	2	11.43	0	0.00	11.30	2	1,722	0.12%
2018/01/17	0	0.00	3	11.70	11.45	-3	1,781	-0.17%
2018/01/11	1	11.15	0	0.00	11.20	1	2,294	0.04%
2018/01/10	0	0.00	1	11.70	11.60	-1	2,288	-0.04%
2018/01/09	1	11.00	1	10.95	11.00	0	2,260	0.00%
2018/01/05	2	11.43	0	0.00	11.40	2	2,315	0.09%