金居 (8358)-群益金鼎-屏東券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	23	60.10	61.50	-23	1,523	-1.51%
2024/11/14	4	57.10	0	0.00	57.00	4	1,585	0.25%
2024/11/13	0	0.00	31	58.00	57.80	-31	1,593	-1.94%
2024/11/12	3	58.20	4	58.20	57.80	-1	1,621	-0.06%
2024/11/11	15	58.37	4	59.10	59.10	11	1,649	0.67%
2024/11/08	14	60.24	0	0.00	60.30	14	1,664	0.84%
2024/11/07	0	0.00	22	61.31	61.20	-22	1,692	-1.30%
2024/11/05	3	60.30	0	0.00	60.10	3	1,774	0.17%
2024/10/30	6	59.73	0	0.00	59.50	6	1,977	0.30%
2024/10/29	16	60.43	0	0.00	60.10	16	2,017	0.79%
2024/10/28	6	60.95	1	61.60	61.00	5	2,031	0.25%
2024/10/25	0	0.00	13	61.48	61.80	-13	2,037	-0.64%
2024/10/23	0	0.00	3	61.10	60.80	-3	2,074	-0.14%
2024/10/22	6	60.20	0	0.00	60.20	6	2,112	0.28%
2024/10/17	1	59.70	0	0.00	59.90	1	2,359	0.04%
2024/10/09	0	0.00	2	59.85	59.60	-2	3,527	-0.06%
2024/10/07	0	0.00	5	60.60	60.80	-5	3,858	-0.13%
2024/10/04	4	59.90	0	0.00	59.90	4	3,974	0.10%
2024/09/30	1	62.00	0	0.00	61.10	1	4,144	0.02%
2024/09/27	0	0.00	1	61.90	62.00	-1	4,198	-0.02%
2024/09/24	6	61.20	0	0.00	61.50	6	4,308	0.14%
2024/09/23	0	0.00	6	62.00	61.80	-6	4,402	-0.14%
2024/09/13	0	0.00	0.2	61.30	61.30	-0.2	4,913	0.00%
2024/09/12	0	0.00	1	60.91	60.60	-1	5,005	-0.02%
2024/09/10	4	60.80	0	0.00	59.80	4	5,147	0.08%
2024/09/09	4	59.50	4	60.30	61.00	0	5,179	0.00%
2024/09/06	6	60.50	0	0.00	60.60	6	5,247	0.11%
2024/09/05	0	0.00	1	61.90	60.70	-1	5,376	-0.02%
2024/09/03	13	64.25	7	65.51	64.00	6	5,479	0.11%
2024/09/02	2	64.55	0	0.00	64.50	2	5,485	0.04%
2024/08/30	15	64.86	11	65.63	64.80	4	5,487	0.07%
2024/08/29	5	63.32	3	63.80	63.80	2	5,509	0.04%
2024/08/28	6	63.80	0	0.00	63.70	6	5,546	0.11%
2024/08/27	1	63.80	0	0.00	63.90	1	5,572	0.02%
2024/08/23	10	62.73	9	63.17	64.00	1	5,655	0.02%
2024/08/22	4	62.98	3	63.50	63.10	1	5,716	0.02%
2024/08/21	1	62.90	0	0.00	62.70	1	5,810	0.02%
2024/08/20	0	0.00	18	63.38	63.60	-18	5,872	-0.31%
2024/08/16	6	62.30	4	62.80	62.30	2	6,135	0.03%
2024/08/15	8	61.78	0	0.00	61.90	8	6,613	0.12%
2024/08/14	4	61.50	4	62.90	62.00	0	6,933	0.00%
2024/08/13	1	61.70	0	0.00	61.80	1	7,050	0.01%
2024/08/12	0	0.00	1	62.50	61.30	-1	7,611	-0.01%
2024/08/06	8	57.80	4	58.40	58.10	4	7,962	0.05%
2024/08/05	1	60.00	0	0.00	58.30	1	7,876	0.01%
2024/08/02	9	65.67	7	66.44	64.70	2	7,805	0.03%
2024/08/01	0	0.00	1	67.40	67.20	-1	7,798	-0.01%
2024/07/31	4	64.33	3	65.10	64.70	1	7,785	0.01%
2024/07/29	1	63.80	18	63.41	63.20	-17	7,877	-0.22%
2024/07/23	2	66.60	0	0.00	66.50	2	7,897	0.03%
2024/07/22	1	66.40	0	0.00	66.20	1	7,942	0.01%
2024/07/19	4	70.10	2	69.30	69.00	2	7,872	0.03%
2024/07/18	4.1	71.10	3.5	71.29	71.00	0.6	7,854	0.01%
2024/07/17	5	72.84	5	72.70	72.70	0	7,787	0.00%
2024/07/16	6.1	72.72	6	72.70	72.70	0.1	7,765	0.00%
2024/07/15	22	73.97	7	73.00	73.00	15	7,716	0.19%
2024/07/12	6.1	75.26	12	75.23	75.20	-6	7,599	-0.08%
2024/07/11	43.3	75.91	27	75.86	75.20	16.3	7,447	0.22%
2024/07/10	0.3	71.70	22	70.26	71.60	-21.7	6,915	-0.31%
2024/07/09	17	68.53	0	0.00	67.80	17	6,895	0.25%
2024/07/08	8	70.28	3	71.07	70.30	5	7,096	0.07%
2024/07/05	0	0.00	10	71.29	71.60	-10	7,195	-0.14%
2024/07/04	3	70.20	0	0.00	70.50	3	7,211	0.04%
2024/07/03	0	0.00	11	71.15	70.60	-11	7,641	-0.14%
2024/07/02	7	70.30	0	0.00	70.00	7	7,836	0.09%
2024/07/01	5	70.80	5	70.46	70.30	0	7,963	0.00%
2024/06/28	3	70.40	0	0.00	70.20	3	8,357	0.04%
2024/06/27	3	70.90	0	0.00	70.50	3	8,539	0.04%
2024/06/26	0	0.00	1	70.80	70.80	-1	8,484	-0.01%
2024/06/21	9	70.54	19	70.52	70.00	-10	8,207	-0.12%
2024/06/20	0	0.00	2	68.30	68.30	-2	8,069	-0.02%
2024/06/19	2	67.30	0	0.00	66.60	2	8,007	0.02%
2024/06/18	5	68.80	10	67.90	67.80	-5	7,930	-0.06%
2024/06/17	5	69.50	1	69.70	69.40	4	7,901	0.05%
2024/06/13	0	0.00	2	70.85	70.50	-2	7,812	-0.03%
2024/06/12	3	71.30	0	0.00	70.80	3	7,745	0.04%
2024/06/11	2	69.90	1	69.80	70.20	1	7,608	0.01%
2024/06/06	1	68.10	0	0.00	68.30	1	7,460	0.01%
2024/06/04	7	69.59	0	0.00	69.20	7	7,444	0.09%
2024/05/30	1	68.00	1	69.00	67.40	0	7,298	0.00%
2024/05/28	0	0.00	1	69.60	70.60	-1	7,183	-0.01%
2024/05/27	1	70.90	1	71.90	70.40	0	7,097	0.00%
2024/05/24	0	0.00	1	70.20	70.20	-1	6,999	-0.01%
2024/05/22	1	71.20	0	0.00	70.70	1	6,758	0.01%
2024/05/21	0	0.00	13	73.38	71.60	-13	6,625	-0.20%
2024/05/20	10	71.25	3	71.60	71.50	7	6,136	0.11%
2024/05/16	28	71.46	19	71.62	70.20	9	5,751	0.16%
2024/05/15	0	0.00	10	68.34	69.00	-10	5,358	-0.19%
2024/05/06	0	0.00	1	64.60	64.00	-1	4,826	-0.02%
2024/05/03	1	66.50	0	0.00	65.40	1	4,789	0.02%
2024/04/26	2	64.30	2	65.40	64.60	0	4,595	0.00%
2024/04/24	0	0.00	11	62.00	63.00	-11	4,488	-0.25%
2024/04/22	5	60.46	0	0.00	59.90	5	4,457	0.11%
2024/04/19	6	62.00	1	62.60	62.30	5	4,411	0.11%
2024/04/17	0	0.00	11	64.65	64.40	-11	4,311	-0.26%
2024/04/15	2	66.95	0	0.00	65.30	2	4,169	0.05%
2024/04/12	12	68.66	13	69.80	67.20	-1	3,954	-0.03%
2024/04/11	3	67.47	3	67.70	67.20	0	3,653	0.00%
2024/04/10	5	67.30	8	66.95	66.00	-3	3,458	-0.09%
2024/04/09	4	68.33	7	68.93	66.80	-3	3,309	-0.09%
2024/04/08	3	65.93	6	65.80	65.50	-3	2,837	-0.11%
2024/04/02	5	65.20	5	64.90	64.20	0	2,408	0.00%
2024/04/01	1	60.40	40	61.95	62.70	-39	1,963	-1.99%
2024/03/29	0	0.00	2	59.80	59.50	-2	1,748	-0.11%
2024/03/26	2	57.40	0	0.00	57.50	2	1,692	0.12%
2024/03/20	0	0.00	2	58.80	59.30	-2	1,740	-0.11%
2024/03/11	2	57.30	0	0.00	57.50	2	1,795	0.11%
2024/03/08	4	57.95	0	0.00	56.60	4	1,805	0.22%
2024/03/07	8	58.75	0	0.00	58.30	8	1,794	0.45%
2024/03/06	0	0.00	9	59.38	59.20	-9	1,827	-0.49%
2024/03/05	4	58.80	0	0.00	58.80	4	1,897	0.21%
2024/02/29	2	59.20	0	0.00	59.20	2	1,970	0.10%
2024/02/23	0	0.00	0	60.90	59.90	0	2,196	0.00%
2024/02/22	16	61.09	0	0.00	60.70	16	2,216	0.72%
2024/02/21	2	61.50	0	0.00	61.50	2	2,242	0.09%
2024/02/20	2	62.00	0	0.00	61.60	2	2,275	0.09%
2024/02/19	4	62.95	5	62.80	62.50	-1	2,263	-0.04%
2024/02/16	2	58.71	16	61.32	63.50	-14	2,226	-0.63%
2024/02/15	4	58.80	0	0.00	58.90	4	2,041	0.20%
2024/02/05	9	59.46	2	59.70	59.70	7	2,092	0.33%
2024/02/01	1	59.00	0	0.00	59.00	1	2,128	0.05%
2024/01/31	4	59.40	0	0.00	58.80	4	2,151	0.19%
2024/01/17	2	57.80	2	58.60	58.10	0	2,785	0.00%
2024/01/08	0	0.00	20	58.40	58.40	-20	3,212	-0.62%
2024/01/04	4	59.30	0	0.00	58.80	4	3,465	0.12%
2023/12/25	1	60.00	1	60.70	60.10	0	4,875	0.00%
2023/12/21	8	60.15	6	60.87	60.40	2	4,954	0.04%
2023/12/20	0	0.00	4	61.25	60.70	-4	4,988	-0.08%
2023/12/19	12	60.00	8	59.80	59.80	4	4,993	0.08%
2023/12/18	12	60.55	0	0.00	60.40	12	5,035	0.24%
2023/12/15	0	0.00	26	61.34	61.30	-26	5,077	-0.51%
2023/12/08	0	0.00	5	61.80	61.80	-5	5,619	-0.09%
2023/12/07	0	0.00	1	62.00	61.60	-1	5,764	-0.02%
2023/12/06	0	0.00	9	62.14	62.50	-9	5,971	-0.15%
2023/12/04	5	62.10	2.1	62.69	61.80	2.9	6,247	0.05%
2023/12/01	11	62.19	5	62.74	62.60	6	6,619	0.09%
2023/11/30	5	62.46	2	62.50	62.20	3	7,389	0.04%
2023/11/29	6	61.73	2	61.80	61.50	4	7,551	0.05%
2023/11/27	2	60.10	0	0.00	60.00	2	8,329	0.02%
2023/11/24	0	0.00	20	60.72	60.80	-20	8,809	-0.23%
2023/11/23	37	61.89	12	62.83	61.50	25	8,993	0.28%
2023/11/20	0	0.00	5	60.48	60.80	-5	8,988	-0.06%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/13	8	59.79	0	0.00	59.20	8	10,039	0.08%
2023/11/02	0	0.00	1	60.60	60.40	-1	10,931	-0.01%
2023/10/30	1	60.70	0	0.00	60.90	1	11,180	0.01%
2023/10/27	5	60.76	0	0.00	60.20	5	11,313	0.04%
2023/10/26	19	61.92	0	0.00	61.10	19	11,743	0.16%
2023/10/25	2	65.00	2	65.60	65.00	0	12,206	0.00%
2023/10/24	4	62.85	4	63.60	64.20	0	12,992	0.00%
2023/10/20	6	61.90	6	62.73	63.00	0	14,815	0.00%
2023/10/18	10	65.21	0	0.00	64.00	10	14,777	0.07%
2023/10/17	2	67.50	3	68.37	67.20	-1	14,792	-0.01%
2023/10/16	5	67.22	6	67.42	67.10	-1	14,788	-0.01%
2023/10/12	2	67.30	13	68.28	68.70	-11	14,865	-0.07%
2023/10/11	7	67.90	8	68.70	67.20	-1	14,932	-0.01%
2023/10/06	2	67.90	0	0.00	67.50	2	14,829	0.01%
2023/10/05	13	68.45	2	68.10	68.10	11	14,942	0.07%
2023/10/04	6	67.70	5	68.56	68.40	1	14,858	0.01%
2023/10/03	5	67.88	4	67.70	68.40	1	14,680	0.01%
2023/10/02	1	63.90	2	66.30	66.90	-1	14,427	-0.01%
2023/09/27	4	61.00	4	61.80	62.00	0	14,340	0.00%
2023/09/21	0	0.00	10	62.04	62.50	-10	14,478	-0.07%
2023/09/20	4	61.95	0	0.00	61.70	4	14,478	0.03%
2023/09/19	5	62.50	1	63.30	62.40	4	14,567	0.03%
2023/09/18	15	64.36	1	64.50	64.00	14	14,654	0.10%
2023/09/15	1	66.70	1	67.60	66.60	0	15,118	0.00%
2023/09/14	11	66.62	9	66.57	66.80	2	15,209	0.01%
2023/09/13	4	65.05	0	0.00	65.00	4	15,083	0.03%
2023/09/12	2	64.10	2	65.10	65.20	0	15,044	0.00%
2023/09/11	10	66.13	1	65.00	65.00	9	14,948	0.06%
2023/09/07	14	69.00	14	69.07	69.00	0	14,747	0.00%
2023/09/06	15	70.09	14	70.60	69.80	1	14,736	0.01%
2023/09/05	9	69.77	15	71.06	70.60	-6	14,622	-0.04%
2023/09/04	6	68.10	13	68.09	68.10	-7	13,907	-0.05%
2023/09/01	9	66.71	0	0.00	66.30	9	13,906	0.06%
2023/08/31	9	69.16	10	68.82	68.80	-1	14,025	-0.01%
2023/08/30	2	68.30	9	67.79	68.30	-7	13,475	-0.05%
2023/08/29	4	64.95	17	66.00	66.40	-13	13,009	-0.10%
2023/08/25	0	0.00	4	64.55	64.30	-4	12,830	-0.03%
2023/08/24	2	64.50	4	65.10	64.50	-2	12,777	-0.02%
2023/08/23	5	64.88	5	65.78	64.60	0	12,668	0.00%
2023/08/22	9	65.82	6	65.50	64.50	3	12,588	0.02%
2023/08/21	10	64.07	6	65.53	65.80	4	12,422	0.03%
2023/08/18	12	65.26	6	66.23	64.20	6	12,213	0.05%
2023/08/17	15	64.35	34	65.31	65.60	-19	12,012	-0.16%
2023/08/16	14	63.83	14	64.13	64.50	0	11,781	0.00%
2023/08/15	2	59.40	18	60.39	61.90	-16	11,231	-0.14%
2023/08/10	6	59.23	2	60.30	58.10	4	11,025	0.04%
2023/08/09	10	60.86	1	61.50	60.90	9	10,926	0.08%
2023/08/08	17	62.82	2	62.10	61.90	15	10,878	0.14%
2023/08/07	5	62.76	5	63.44	64.00	0	10,834	0.00%
2023/08/02	8	64.18	3	63.63	62.70	5	10,710	0.05%
2023/08/01	6	63.60	0	0.00	63.60	6	10,508	0.06%
2023/07/31	22	67.85	13	65.64	64.50	9	10,379	0.09%
2023/07/28	14	68.87	14	69.54	69.60	0	9,839	0.00%
2023/07/27	11	68.61	28	69.02	67.50	-17	9,214	-0.18%
2023/07/26	15	67.83	13	68.45	65.80	2	8,371	0.02%
2023/07/25	11	65.39	32	65.38	66.80	-21	7,406	-0.28%
2023/07/24	5	59.80	6	60.78	60.80	-1	6,496	-0.02%
2023/07/21	10	60.94	2	61.35	60.80	8	6,468	0.12%
2023/07/20	11	61.77	3	61.30	61.60	8	6,462	0.12%
2023/07/19	10	59.84	10	59.80	59.70	0	6,335	0.00%
2023/07/18	3	62.10	2	63.45	60.80	1	6,304	0.02%
2023/07/17	3	61.83	14	61.92	62.00	-11	6,244	-0.18%
2023/07/14	10	62.55	16	62.27	62.00	-6	6,194	-0.10%
2023/07/13	2	61.70	15	61.75	61.00	-13	5,970	-0.22%
2023/07/12	4	59.05	14	60.14	60.20	-10	5,784	-0.17%
2023/07/11	0	0.00	6	57.03	57.70	-6	5,611	-0.11%
2023/07/10	3.1	56.10	2	56.10	56.00	1.1	5,591	0.02%
2023/07/07	21.1	58.61	0	0.00	57.60	21.1	5,553	0.38%
2023/07/06	10	62.53	2	62.30	62.40	8	5,441	0.15%
2023/07/05	18	62.58	14	62.96	63.00	4	5,368	0.07%
2023/07/04	6	62.52	3	62.47	62.40	3	5,278	0.06%
2023/07/03	2	61.80	5	62.34	62.30	-3	5,211	-0.06%
2023/06/30	0	0.00	5	61.14	61.30	-5	5,107	-0.10%
2023/06/29	2	60.10	0	0.00	60.10	2	5,085	0.04%
2023/06/28	1	60.80	0	0.00	60.00	1	5,085	0.02%
2023/06/27	18	61.32	1	62.00	60.60	17	5,088	0.33%
2023/06/26	11	64.71	9	64.76	63.90	2	4,952	0.04%
2023/06/21	8	65.13	27	64.21	65.00	-19	4,791	-0.40%
2023/06/20	21	61.26	25	62.05	61.20	-4	4,288	-0.09%
2023/06/19	2	59.75	2	60.25	59.80	0	4,168	0.00%
2023/06/16	13	60.32	3	60.30	60.10	10	4,175	0.24%
2023/06/15	6	61.03	3	61.50	61.10	3	4,216	0.07%
2023/06/14	3	60.83	1	61.30	60.80	2	4,207	0.05%
2023/06/13	7	61.60	3	62.60	61.30	4	4,248	0.09%
2023/06/12	12	61.42	19	61.68	61.80	-7	4,180	-0.17%
2023/06/09	7	61.70	8	62.04	63.30	-1	4,033	-0.02%
2023/06/08	9	60.41	6	60.82	60.80	3	3,779	0.08%
2023/06/07	19	59.74	15	60.60	61.60	4	3,720	0.11%
2023/06/06	17	61.07	28	61.13	60.00	-11	3,521	-0.31%
2023/06/05	1	58.20	13	58.58	58.90	-12	3,214	-0.37%
2023/06/02	8	57.96	3	58.00	57.80	5	3,151	0.16%
2023/06/01	2	57.15	0	0.00	57.20	2	3,163	0.06%
2023/05/31	8	57.80	7	58.11	57.50	1	3,194	0.03%
2023/05/30	0	0.00	32	56.83	56.70	-32	3,152	-1.02%
2023/05/29	1	56.80	1	57.30	56.80	0	3,218	0.00%
2023/05/26	30	57.49	7	58.14	56.50	23	3,274	0.70%
2023/05/25	2	57.35	6	57.50	57.30	-4	3,341	-0.12%
2023/05/24	5	56.76	2	56.85	56.80	3	3,360	0.09%
2023/05/23	12	56.78	0	0.00	56.80	12	3,466	0.35%
2023/05/22	9	56.98	18	56.79	57.00	-9	3,606	-0.25%
2023/05/19	3	55.07	1	55.20	55.10	2	3,623	0.06%
2023/05/18	0	0.00	2	55.30	55.20	-2	3,750	-0.05%
2023/05/17	0	0.00	7	54.01	53.70	-7	3,810	-0.18%
2023/05/16	7	53.17	0	0.00	53.20	7	3,850	0.18%
2023/05/15	2	53.60	2	53.80	53.80	0	3,890	0.00%
2023/05/11	12	53.17	4	53.65	53.50	8	4,113	0.19%
2023/05/10	5	54.62	4	55.10	54.70	1	4,193	0.02%
2023/05/09	2	54.70	2	56.00	54.80	0	4,288	0.00%
2023/05/08	5	55.20	5	56.14	55.60	0	4,446	0.00%
2023/05/05	0	0.00	10	54.82	55.50	-10	4,475	-0.22%
2023/05/04	10	53.36	6	54.03	53.80	4	4,604	0.09%
2023/05/03	0	0.00	10	54.12	54.00	-10	4,957	-0.20%
2023/04/28	3	54.87	5	54.98	54.80	-2	5,471	-0.04%
2023/04/27	5	53.82	4	54.60	53.50	1	5,628	0.02%
2023/04/26	2	53.30	0	0.00	53.40	2	5,806	0.03%
2023/04/25	5	54.42	2	53.60	53.70	3	5,941	0.05%
2023/04/24	0	0.00	5	55.60	55.70	-5	6,023	-0.08%
2023/04/20	6	56.75	3	57.70	56.60	3	6,356	0.05%
2023/04/19	24	59.41	1	58.90	58.80	23	6,644	0.35%
2023/04/18	0	0.00	28	60.10	60.00	-28	6,886	-0.41%
2023/04/12	2	60.80	0	0.00	60.90	2	7,350	0.03%
2023/04/10	2	60.90	2	61.30	61.40	0	7,302	0.00%
2023/03/31	0	0.00	1.1	60.02	60.10	-1.1	7,273	-0.02%
2023/03/30	1	59.60	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	1	59.80	59.70	-1	7,286	-0.01%
2023/03/28	11	59.96	0	0.00	58.90	11	7,294	0.15%
2023/03/27	0	0.00	0.1	60.90	60.80	-0.1	7,256	0.00%
2023/03/24	1	60.40	2	60.70	61.10	-1	7,282	-0.01%
2023/03/23	1	60.10	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	4	61.25	62.00	-4	7,190	-0.06%
2023/03/21	3	60.10	1	59.30	60.10	2	7,257	0.03%
2023/03/20	1	58.60	0	0.00	58.60	1	7,338	0.01%
2023/03/17	1	59.90	2	59.40	59.20	-1	7,294	-0.01%
2023/03/15	6	60.55	24	60.20	60.00	-18	7,329	-0.25%
2023/03/14	18	61.30	0	0.00	60.60	18	7,398	0.24%
2023/03/13	6	61.57	0	0.00	61.90	6	7,527	0.08%
2023/03/10	1	62.30	0	0.00	62.10	1	7,674	0.01%
2023/03/09	4	64.10	1	64.60	63.90	3	8,054	0.04%
2023/03/07	2	64.00	2	64.40	63.90	0	8,237	0.00%
2023/03/06	2	64.20	0	0.00	64.20	2	8,246	0.02%
2023/03/03	0	0.00	2	63.70	63.50	-2	8,274	-0.02%
2023/03/02	1	63.00	0	0.00	63.20	1	8,317	0.01%
2023/03/01	4	61.78	4	62.38	62.90	0	8,563	0.00%
2023/02/24	19	62.91	21	63.02	62.80	-2	8,563	-0.02%
2023/02/23	9	63.06	2	63.33	62.80	7	8,536	0.08%
2023/02/22	15	63.65	8	64.15	63.80	7	8,545	0.08%
2023/02/21	9	64.11	8	64.75	64.80	1	8,565	0.01%
2023/02/20	4	64.08	1	64.80	64.60	3	8,532	0.04%
2023/02/17	13	66.01	0	0.00	66.00	13	8,545	0.15%
2023/02/16	0	0.00	22	67.19	67.50	-22	8,760	-0.25%
2023/02/15	0	0.00	4	64.98	64.70	-4	8,733	-0.05%
2023/02/14	4	63.93	3	64.60	64.50	1	8,745	0.01%
2023/02/13	3	63.80	0	0.00	63.80	3	8,822	0.03%
2023/02/10	20	65.58	0	0.00	64.20	20	9,008	0.22%
2023/02/09	9	67.17	0	0.00	67.20	9	9,288	0.10%
2023/02/07	1	66.90	14	67.88	68.00	-13	9,417	-0.14%
2023/02/06	6	66.00	10	66.82	67.00	-4	9,664	-0.04%
2023/02/03	12	66.40	7	67.43	66.20	5	10,133	0.05%
2023/02/02	33	67.11	29	67.58	67.00	4	10,287	0.04%
2023/02/01	7	67.69	7	68.33	67.40	0	10,251	0.00%
2023/01/31	5	65.70	3	65.90	65.70	2	9,979	0.02%
2023/01/30	1	65.60	1	64.60	65.00	0	9,923	0.00%
2023/01/17	32	60.43	31	59.94	59.90	1	9,663	0.01%
2023/01/16	1	59.40	4	59.55	58.90	-3	9,501	-0.03%
2023/01/13	3	59.00	4	59.18	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	2	58.80	58.60	-2	9,133	-0.02%
2023/01/10	11	58.56	11	58.17	58.40	0	8,905	0.00%
2023/01/09	6	58.80	4	58.65	58.70	2	8,654	0.02%
2023/01/06	4	56.28	7	56.97	57.30	-3	8,280	-0.04%
2023/01/05	0.2	56.45	12	56.80	55.40	-11.8	8,005	-0.15%
2023/01/04	0	0.00	9	55.13	57.00	-9	7,697	-0.12%
2023/01/03	0	0.00	11	51.44	51.90	-11	7,479	-0.15%
2022/12/30	0	0.00	4	50.95	50.00	-4	7,458	-0.05%
2022/12/29	24	49.56	0.5	49.50	50.10	23.5	7,453	0.32%
2022/12/28	0	0.00	36	50.10	50.20	-36	7,454	-0.48%
2022/12/23	4	50.30	4	51.05	51.30	0	7,458	0.00%
2022/12/21	0	0.00	3	50.70	50.70	-3	7,446	-0.04%
2022/12/20	10	52.14	3	52.60	51.20	7	7,412	0.09%
2022/12/19	4	53.60	0	0.00	53.00	4	7,378	0.05%
2022/12/16	13	53.91	5	54.20	54.40	8	7,359	0.11%
2022/12/14	0.1	54.70	6	54.93	55.10	-5.9	7,306	-0.08%
2022/12/13	24	54.62	0	0.00	53.80	24	7,264	0.33%
2022/12/12	13	55.25	15	55.04	55.50	-2	7,108	-0.03%
2022/12/09	8	53.50	0	0.00	53.50	8	6,984	0.11%
2022/12/08	5	54.30	6.1	54.56	54.40	-1.1	6,943	-0.02%
2022/12/07	8	53.25	0	0.00	53.30	8	6,879	0.12%
2022/12/06	4.1	54.72	0.1	55.60	54.70	4.1	6,762	0.06%
2022/12/05	2.4	57.07	0	0.00	56.30	2.4	6,642	0.04%
2022/12/02	9	58.98	7	59.19	58.40	2	6,480	0.03%
2022/12/01	2	57.15	6	57.62	59.00	-4	6,298	-0.06%
2022/11/30	0	0.00	51	53.49	54.50	-51	5,868	-0.87%
2022/11/29	6	51.00	2	51.60	51.60	4	5,662	0.07%
2022/11/28	0	0.00	9	51.71	51.80	-9	5,630	-0.16%
2022/11/25	14	51.69	0	0.00	51.10	14	5,600	0.25%
2022/11/24	21	52.44	10	52.80	52.90	11	5,523	0.20%
2022/11/23	2	53.05	40	52.76	52.90	-38	5,432	-0.70%
2022/11/22	4	50.80	7.1	51.86	50.90	-3.1	5,156	-0.06%
2022/11/21	4	50.80	0	0.00	50.80	4	5,109	0.08%
2022/11/18	28	51.85	4	52.40	51.60	24	5,061	0.47%
2022/11/17	5	51.84	2	52.50	51.80	3	4,910	0.06%
2022/11/16	0	0.00	5	51.88	52.00	-5	4,802	-0.10%
2022/11/15	34	51.77	13	52.29	52.30	21	4,707	0.45%
2022/11/14	18	50.29	49	50.95	51.60	-31	4,510	-0.69%
2022/11/11	5	48.90	5	48.45	48.55	0	4,177	0.00%
2022/11/10	24	48.57	9	48.81	48.50	15	4,045	0.37%
2022/11/09	10	49.31	4	50.20	49.60	6	3,940	0.15%
2022/11/08	17	49.56	2	49.43	49.30	15	3,814	0.39%
2022/11/07	9	51.27	16	50.23	50.50	-7	3,587	-0.20%
2022/11/04	10.1	47.08	6	47.70	47.60	4.1	3,173	0.13%
2022/11/03	4	46.83	7.1	47.47	47.65	-3.1	3,014	-0.10%
2022/11/02	20	46.65	19	46.95	47.10	1	2,855	0.04%
2022/11/01	8	45.63	9.2	45.91	46.50	-1.2	2,519	-0.05%
2022/10/31	8	40.34	44	42.28	43.60	-36	1,885	-1.91%
2022/10/28	8	39.82	8	40.18	39.65	0	1,655	0.00%
2022/10/27	6	39.00	6	39.08	39.80	0	1,532	0.00%
2022/10/26	16	37.36	16	37.55	37.50	0	1,470	0.00%
2022/10/25	0	0.00	10	38.55	38.00	-10	1,311	-0.76%
2022/10/19	0	0.00	0.5	38.30	38.00	-0.5	1,359	-0.04%
2022/10/17	0	0.00	16	36.19	36.40	-16	1,636	-0.98%
2022/10/14	8	36.20	0	0.00	36.15	8	1,732	0.46%
2022/10/11	2	36.95	0	0.00	36.85	2	1,839	0.11%
2022/09/29	10	36.12	9	36.40	36.65	1	2,108	0.05%
2022/09/26	16	38.26	16	36.71	36.65	0	2,167	0.00%
2022/09/23	26	39.35	48	39.70	39.35	-22	2,180	-1.01%
2022/09/21	1	39.05	0	0.00	39.05	1	2,253	0.04%
2022/09/20	8	40.35	0	0.00	40.20	8	2,257	0.35%
2022/09/15	0	0.00	1	41.90	41.85	-1	2,339	-0.04%
2022/09/14	1	41.75	0	0.00	41.80	1	2,381	0.04%
2022/09/13	0	0.00	12	41.73	41.70	-12	2,416	-0.50%
2022/09/12	0	0.00	3	41.60	41.20	-3	2,461	-0.12%
2022/09/08	0	0.00	4	41.55	41.65	-4	2,500	-0.16%
2022/09/07	3	40.00	0	0.00	40.55	3	2,505	0.12%
2022/09/06	2	40.30	0	0.00	40.30	2	2,502	0.08%
2022/09/05	12	40.90	0	0.00	40.70	12	2,499	0.48%
2022/09/01	15	42.42	0	0.00	42.25	15	2,489	0.60%
2022/08/31	0	0.00	6	43.10	43.00	-6	2,478	-0.24%
2022/08/29	15	42.29	0	0.00	42.15	15	2,473	0.61%
2022/08/26	0	0.00	8	43.81	43.60	-8	2,463	-0.32%
2022/08/23	4	43.00	0	0.00	43.20	4	2,454	0.16%
2022/08/22	2	43.75	0	0.00	43.35	2	2,499	0.08%
2022/08/19	9	43.94	4	44.43	43.75	5	2,505	0.20%
2022/08/18	8	43.31	8	43.64	43.95	0	2,511	0.00%
2022/08/17	0	0.00	3	43.60	43.60	-3	2,512	-0.12%
2022/08/16	3	43.45	0	0.00	43.45	3	2,521	0.12%
2022/08/12	0	0.00	4	42.89	43.05	-4	2,522	-0.16%
2022/08/11	4	41.55	5	41.88	41.95	-1	2,507	-0.04%
2022/08/10	1	41.85	2	42.20	41.90	-1	2,505	-0.04%
2022/08/08	2	41.45	0	0.00	41.30	2	2,521	0.08%
2022/08/05	4	40.93	0	0.00	40.80	4	2,520	0.16%
2022/08/03	0	0.00	3	40.45	40.45	-3	2,530	-0.12%
2022/08/02	6	41.35	5	41.00	40.80	1	2,548	0.04%
2022/07/29	5	42.49	0	0.00	42.35	5	2,530	0.20%
2022/07/28	17	43.09	0	0.00	42.60	17	2,524	0.67%
2022/07/27	14	43.01	13	43.50	43.70	1	2,494	0.04%
2022/07/26	13	43.69	12	43.10	43.15	1	2,513	0.04%
2022/07/25	16	45.19	0	0.00	44.80	16	2,499	0.64%
2022/07/22	22	46.78	11	46.28	46.65	11	2,492	0.44%
2022/07/21	0	0.00	20	43.43	46.65	-20	2,306	-0.87%
2022/07/20	0	0.00	2	42.75	42.45	-2	2,231	-0.09%
2022/07/19	9.1	41.87	0	0.00	41.90	9.1	2,255	0.40%
2022/07/18	13	42.39	5	42.45	42.35	8	2,270	0.35%
2022/07/15	19	45.18	12	45.97	46.25	7	2,216	0.32%
2022/07/13	30	43.18	19	44.76	44.25	11	2,143	0.51%
2022/07/12	5	41.95	88	42.35	41.95	-83	2,114	-3.92%
2022/07/11	16	44.70	0	0.00	44.20	16	2,063	0.78%
2022/07/08	0	0.00	6	46.17	46.00	-6	2,033	-0.30%
2022/07/07	6	44.00	6	44.55	45.10	0	2,001	0.00%
2022/07/06	0	0.00	2	44.73	44.00	-2	1,992	-0.10%
2022/07/05	12	44.90	12	45.38	45.45	0	1,998	0.00%
2022/07/04	12	44.13	0	0.00	43.85	12	1,962	0.61%
2022/07/01	0	0.00	30	44.33	44.05	-30	1,946	-1.54%
2022/06/30	50	45.34	50	45.80	45.25	0	1,909	0.00%
2022/06/29	8	46.80	0	0.00	47.05	8	1,868	0.43%
2022/06/28	5	48.76	0	0.00	48.50	5	1,840	0.27%
2022/06/27	0	0.00	5	49.90	49.90	-5	1,819	-0.27%
2022/06/24	1	47.75	0	0.00	48.20	1	1,803	0.06%
2022/06/23	1	47.80	0	0.00	47.40	1	1,794	0.06%
2022/06/22	10	49.30	0	0.00	47.85	10	1,777	0.56%
2022/06/21	0	0.00	10	49.83	50.00	-10	1,735	-0.58%
2022/06/20	20	49.86	0	0.00	48.35	20	1,712	1.17%
2022/06/17	9	51.73	8	51.00	51.30	1	1,700	0.06%
2022/06/16	4	55.45	0	0.00	54.10	4	1,660	0.24%
2022/06/15	2	56.20	0	0.00	55.10	2	1,664	0.12%
2022/06/08	0	0.00	1	57.40	57.00	-1	1,738	-0.06%
2022/06/07	1	56.90	1	57.20	56.90	0	1,754	0.00%
2022/06/06	1	57.40	0.1	58.00	57.50	0.9	1,766	0.05%
2022/06/01	0	0.00	4	58.40	58.30	-4	1,836	-0.22%
2022/05/27	0	0.00	1	55.10	55.40	-1	1,845	-0.05%
2022/05/25	2	54.70	0	0.00	55.00	2	1,982	0.10%
2022/05/24	2	55.50	0	0.00	55.00	2	2,197	0.09%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/17	1	56.40	7.1	56.48	56.70	-6.1	2,285	-0.27%
2022/05/16	2	55.05	0	0.00	54.60	2	2,269	0.09%
2022/05/13	9	55.77	3	56.40	55.80	6	2,260	0.27%
2022/05/12	1	56.10	3	57.10	55.50	-2	2,249	-0.09%
2022/05/10	6	55.90	6	57.20	57.90	0	2,266	0.00%
2022/05/09	8	57.90	0	0.00	57.50	8	2,252	0.36%
2022/05/04	3	59.40	0	0.00	59.80	3	2,296	0.13%
2022/05/03	1	58.50	0	0.00	58.60	1	2,298	0.04%
2022/04/28	4	57.90	4	58.05	58.00	0	2,300	0.00%
2022/04/27	5	57.56	5	58.28	59.50	0	2,277	0.00%
2022/04/26	6	59.80	5	60.26	59.50	1	2,261	0.04%
2022/04/25	5	60.80	5	60.70	60.50	0	2,256	0.00%
2022/04/21	4	65.95	0	0.00	66.40	4	2,218	0.18%
2022/04/20	4	65.78	3	66.30	66.70	1	2,240	0.04%
2022/04/15	0	0.00	5	67.70	67.60	-5	2,295	-0.22%
2022/04/14	6	68.05	3	68.10	68.00	3	2,354	0.13%
2022/04/12	4	68.00	2	67.95	68.00	2	2,429	0.08%
2022/04/11	3	68.80	0	0.00	68.60	3	2,456	0.12%
2022/04/07	0	0.00	15	70.60	70.40	-15	2,504	-0.60%
2022/04/01	1	71.30	3	71.30	71.40	-2	2,653	-0.08%
2022/03/31	9	72.29	0	0.00	71.80	9	2,696	0.33%
2022/03/30	0	0.00	5	72.80	72.60	-5	2,776	-0.18%
2022/03/28	5	72.20	0	0.00	72.60	5	3,084	0.16%
2022/03/25	23	73.48	10	73.00	73.00	13	3,130	0.42%
2022/03/24	0	0.00	16	72.04	72.50	-16	3,173	-0.50%
2022/03/23	15	73.00	2	73.20	72.60	13	3,210	0.40%
2022/03/22	2.1	72.74	5	72.42	72.70	-2.9	3,236	-0.09%
2022/03/21	2	71.35	0	0.00	71.40	2	3,239	0.06%
2022/03/17	0	0.00	1	70.40	70.90	-1	3,316	-0.03%
2022/03/16	30	69.02	0	0.00	68.80	30	3,351	0.90%
2022/03/15	1	68.70	45	69.09	68.80	-44	3,369	-1.31%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/10	8	71.89	2	71.30	71.30	6	3,491	0.17%
2022/03/09	3	70.60	2	71.10	70.90	1	3,527	0.03%
2022/03/08	3	70.23	4	70.13	70.10	-1	3,573	-0.03%
2022/03/07	8	71.03	1	71.80	70.90	7	3,618	0.19%
2022/03/04	5	73.98	3	73.60	73.30	2	3,643	0.05%
2022/03/03	8	75.51	0	0.00	74.50	8	3,723	0.21%
2022/03/02	0	0.00	5	75.20	75.20	-5	3,791	-0.13%
2022/03/01	3	75.27	0	0.00	75.40	3	3,833	0.08%
2022/02/25	21	75.29	11	75.68	75.00	10	3,886	0.26%
2022/02/24	10	74.75	29.1	74.76	74.20	-19.1	4,011	-0.48%
2022/02/23	2	71.80	6	73.52	74.20	-4	4,011	-0.10%
2022/02/22	7	70.26	0	0.00	70.00	7	3,988	0.18%
2022/02/18	2	70.20	3	70.63	70.80	-1	4,337	-0.02%
2022/02/17	3	70.80	3	70.90	70.90	0	5,207	0.00%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/15	17	71.06	1	71.10	70.10	16	5,861	0.27%
2022/02/14	0	0.00	17	70.51	70.70	-17	5,953	-0.29%
2022/02/10	4	72.95	5	73.14	73.00	-1	6,225	-0.02%
2022/02/09	1	71.50	0	0.00	72.20	1	6,242	0.02%
2022/02/07	1	68.10	3	68.77	69.70	-2	6,412	-0.03%
2022/01/26	6	67.80	2	67.50	67.50	4	6,444	0.06%
2022/01/25	1	69.10	0	0.00	69.00	1	6,552	0.02%
2022/01/24	0	0.00	1	69.00	69.80	-1	6,667	-0.01%
2022/01/21	0	0.00	1	71.60	71.50	-1	6,749	-0.01%
2022/01/19	1	72.70	0	0.00	72.20	1	6,881	0.01%
2022/01/18	8	74.35	0	0.00	73.40	8	6,994	0.11%
2022/01/12	6	72.40	5	72.14	72.20	1	7,299	0.01%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	1	72.80	0	0.00	73.90	1	7,484	0.01%
2022/01/07	6	74.00	4	73.50	73.50	2	7,675	0.03%
2022/01/06	3	75.10	0	0.00	75.30	3	7,663	0.04%
2022/01/05	4	76.85	1	77.40	76.10	3	7,694	0.04%
2022/01/04	2	77.30	3	77.80	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/30	3	77.23	0	0.00	77.10	3	7,817	0.04%
2021/12/28	6	78.72	3	79.33	77.60	3	8,059	0.04%
2021/12/24	0	0.00	1	78.40	78.40	-1	8,290	-0.01%
2021/12/23	0	0.00	30	78.64	78.40	-30	8,387	-0.36%
2021/12/22	0	0.00	3	76.47	77.10	-3	8,527	-0.04%
2021/12/21	1	74.50	25	74.89	75.00	-24	9,313	-0.26%
2021/12/20	27	73.41	22	73.10	73.10	5	9,674	0.05%
2021/12/17	20	74.95	0	0.00	74.90	20	9,822	0.20%
2021/12/16	0	0.00	2	76.20	75.90	-2	9,836	-0.02%
2021/12/15	2	75.10	3	74.90	74.80	-1	9,853	-0.01%
2021/12/14	2	75.95	5	75.44	75.20	-3	9,905	-0.03%
2021/12/10	23	74.13	3	74.40	74.40	20	10,038	0.20%
2021/12/09	0	0.00	2	75.50	75.20	-2	10,000	-0.02%
2021/12/08	5	76.62	21	76.50	76.20	-16	10,010	-0.16%
2021/12/07	9	77.04	6	78.10	76.60	3	10,001	0.03%
2021/12/03	2	76.60	3	76.60	76.60	-1	10,082	-0.01%
2021/12/01	5	75.38	1	75.20	75.30	4	10,105	0.04%
2021/11/30	9	77.10	0	0.00	76.90	9	10,062	0.09%
2021/11/29	11	74.74	11	75.91	76.30	0	10,057	0.00%
2021/11/26	13	76.75	14	76.36	75.90	-1	9,995	-0.01%
2021/11/25	7	79.00	3	78.70	78.70	4	9,949	0.04%
2021/11/24	0	0.00	13	79.67	79.70	-13	9,979	-0.13%
2021/11/23	38	79.27	21	79.69	78.80	17	10,081	0.17%
2021/11/22	4	81.85	17	81.85	83.00	-13	9,931	-0.13%
2021/11/19	3	79.20	9	78.87	79.10	-6	9,795	-0.06%
2021/11/18	26	78.34	19	78.14	78.10	7	9,812	0.07%
2021/11/17	10.1	79.89	6	80.57	79.80	4.1	9,727	0.04%
2021/11/16	32.1	83.06	44	84.07	80.50	-11.9	9,651	-0.12%
2021/11/15	46	81.67	31	81.74	83.90	15	8,911	0.17%
2021/11/12	3	75.60	4	76.58	76.30	-1	8,640	-0.01%
2021/11/11	4	75.33	4	76.55	75.40	0	8,744	0.00%
2021/11/10	9	76.03	3	76.10	76.10	6	8,994	0.07%
2021/11/09	0	0.00	14	76.59	77.00	-14	9,006	-0.16%
2021/11/08	1	74.60	0	0.00	74.00	1	8,860	0.01%
2021/11/05	14	74.78	6	75.75	74.50	8	8,942	0.09%
2021/11/04	1	75.80	10	76.46	75.20	-9	8,981	-0.10%
2021/11/03	0	0.00	3	75.10	74.80	-3	9,139	-0.03%
2021/11/02	32	74.78	11	74.03	73.80	21	9,260	0.23%
2021/11/01	5	74.98	6	76.10	76.90	-1	9,253	-0.01%
2021/10/29	3	75.37	7	74.94	74.70	-4	9,759	-0.04%
2021/10/28	13	73.48	9	72.50	72.60	4	10,246	0.04%
2021/10/27	5	74.74	6	75.47	75.40	-1	10,312	-0.01%
2021/10/26	7	75.84	1	77.40	74.70	6	10,317	0.06%
2021/10/25	3	75.17	8	75.59	75.70	-5	10,226	-0.05%
2021/10/22	11	72.90	12	74.01	74.20	-1	10,271	-0.01%
2021/10/21	29	74.49	2	73.10	73.10	27	10,293	0.26%
2021/10/20	6	75.17	2	76.00	74.70	4	10,274	0.04%
2021/10/19	0	0.00	2	73.80	74.20	-2	10,319	-0.02%
2021/10/18	2	72.70	15	73.51	74.00	-13	10,566	-0.12%
2021/10/15	1	73.10	8	71.10	73.40	-7	10,569	-0.07%
2021/10/14	0	0.00	2	66.80	68.20	-2	10,520	-0.02%
2021/10/13	9	67.80	1	66.50	66.50	8	10,558	0.08%
2021/10/12	3	69.57	2	69.10	69.10	1	10,571	0.01%
2021/10/08	6	70.87	5	71.62	71.00	1	10,617	0.01%
2021/10/07	1	70.20	1	69.50	70.20	0	10,683	0.00%
2021/10/06	1	68.80	1	69.80	67.90	0	11,044	0.00%
2021/10/05	1	64.90	5	65.50	67.60	-4	11,074	-0.04%
2021/10/04	16	68.63	12	66.10	66.00	4	11,062	0.04%
2021/10/01	24	71.78	10	71.86	71.10	14	10,969	0.13%
2021/09/30	10	75.00	13	75.51	75.40	-3	10,879	-0.03%
2021/09/29	11	75.78	4	79.60	73.90	7	10,816	0.06%
2021/09/28	32	82.29	34.2	82.23	80.20	-2.2	10,680	-0.02%
2021/09/27	9	77.98	13	79.44	79.90	-4	9,841	-0.04%
2021/09/24	6	75.53	6	74.87	75.70	0	9,525	0.00%
2021/09/23	0	0.00	1	72.70	73.00	-1	9,417	-0.01%
2021/09/22	0.1	71.73	1	71.30	71.50	-0.9	9,438	-0.01%
2021/09/17	0.1	72.90	0	0.00	73.50	0.1	9,470	0.00%
2021/09/16	0	0.00	2	72.05	72.60	-2	9,454	-0.02%
2021/09/15	8	72.48	8	71.50	71.50	0	9,509	0.00%
2021/09/09	3	71.70	4	71.83	72.20	-1	10,071	-0.01%
2021/09/08	0	0.00	6	69.73	69.60	-6	10,401	-0.06%
2021/09/07	5	70.08	8	71.30	70.30	-3	11,177	-0.03%
2021/09/06	2	71.90	3	73.07	71.30	-1	11,699	-0.01%
2021/09/03	4	72.00	2	72.55	72.10	2	11,964	0.02%
2021/09/02	8	72.01	7	72.11	71.90	1	12,347	0.01%
2021/09/01	3	72.23	2	72.40	73.70	1	12,590	0.01%
2021/08/30	2	74.15	1	74.40	73.40	1	12,648	0.01%
2021/08/27	32	74.17	34	73.48	73.70	-2	12,604	-0.02%
2021/08/26	1	71.30	1.1	72.27	71.70	-0.1	12,512	0.00%
2021/08/25	1	69.10	0	0.00	70.50	1	12,632	0.01%
2021/08/24	1	71.80	0	0.00	70.00	1	12,652	0.01%
2021/08/23	1	71.02	1	72.10	71.50	0	12,669	0.00%
2021/08/20	2	69.11	2	68.20	68.20	0	12,712	0.00%
2021/08/19	4	71.05	4	70.00	69.30	0	12,867	0.00%
2021/08/18	5.2	70.92	4	72.10	73.90	1.2	12,851	0.01%
2021/08/17	24	75.34	25	75.86	73.80	-1	12,837	-0.01%
2021/08/16	14	76.66	6	74.83	74.90	8	12,983	0.06%
2021/08/13	4	82.50	5	82.82	82.90	-1	12,988	-0.01%
2021/08/12	1	84.50	1	83.50	84.30	0	13,191	0.00%
2021/08/11	4	84.10	4	84.40	84.50	0	13,585	0.00%
2021/08/10	0	0.00	1	86.00	85.40	-1	13,665	-0.01%
2021/08/09	23	86.93	16	87.00	84.10	7	13,730	0.05%
2021/08/06	6	87.70	11	88.85	88.00	-5	13,816	-0.04%
2021/08/05	22	87.92	10	88.10	87.30	12	13,821	0.09%
2021/08/04	26	88.15	22	88.79	89.10	4	14,081	0.03%
2021/08/03	33	85.99	59	86.50	87.50	-26	13,658	-0.19%
2021/08/02	0	0.00	7	83.09	83.30	-7	13,151	-0.05%
2021/07/30	0	0.00	5	80.44	79.10	-5	13,152	-0.04%
2021/07/29	1	78.00	1	77.90	78.60	0	13,389	0.00%
2021/07/28	14	77.94	14	77.51	77.80	0	13,621	0.00%
2021/07/27	5	81.76	5	80.76	80.00	0	13,719	0.00%
2021/07/26	1	81.40	0	0.00	81.20	1	13,875	0.01%
2021/07/23	8	82.90	5	83.60	82.10	3	13,994	0.02%
2021/07/22	18	81.42	35	82.37	81.40	-17	13,930	-0.12%
2021/07/21	17	76.59	16	77.38	75.90	1	13,746	0.01%
2021/07/20	11	78.42	11	77.15	76.90	0	13,750	0.00%
2021/07/19	1	80.10	2	80.40	80.50	-1	13,833	-0.01%
2021/07/16	0	0.00	3	81.57	81.40	-3	14,247	-0.02%
2021/07/15	8	81.50	4	81.75	81.70	4	14,505	0.03%
2021/07/14	15	83.91	5	82.78	82.50	10	14,695	0.07%
2021/07/13	25	84.95	47	87.43	83.70	-22	14,884	-0.15%
2021/07/12	17	83.71	1	85.70	83.20	16	14,678	0.11%
2021/07/09	15	84.37	19	84.28	84.50	-4	14,692	-0.03%
2021/07/08	8	83.58	0	0.00	83.20	8	14,792	0.05%
2021/07/07	5	82.98	1	82.80	82.80	4	14,932	0.03%
2021/07/06	10	83.71	6	82.83	83.00	4	15,022	0.03%
2021/07/05	1	84.50	16	85.15	85.10	-15	15,176	-0.10%
2021/07/02	7	80.81	5	81.52	82.00	2	15,175	0.01%
2021/07/01	2	81.20	0	0.00	80.70	2	15,341	0.01%
2021/06/30	9	81.61	13.2	82.28	81.50	-4.2	15,632	-0.03%
2021/06/29	5	83.20	12	83.43	82.80	-7	15,724	-0.04%
2021/06/28	11.2	83.82	7	83.67	84.80	4.2	16,256	0.03%
2021/06/25	0	0.00	6	83.57	82.70	-6	16,444	-0.04%
2021/06/24	16	83.96	4	84.00	83.50	12	16,969	0.07%
2021/06/23	34	84.05	8	84.63	84.80	26	17,087	0.15%
2021/06/22	10	83.23	5	83.58	83.00	5	17,247	0.03%
2021/06/21	14	83.69	2	84.15	82.40	12	17,979	0.07%
2021/06/18	4	87.70	1	87.60	87.60	3	18,581	0.02%
2021/06/17	12	89.77	4	90.05	88.90	8	18,730	0.04%
2021/06/16	33	90.38	35.1	89.76	88.90	-2.1	18,628	-0.01%
2021/06/15	10	86.89	12	86.99	86.20	-2	18,381	-0.01%
2021/06/11	2	82.85	1	82.90	82.60	1	18,677	0.01%
2021/06/10	5	81.52	3	79.20	82.50	2	18,508	0.01%
2021/06/09	2	80.75	6	79.17	80.30	-4	18,181	-0.02%
2021/06/08	3	76.37	0	0.00	77.00	3	17,994	0.02%
2021/06/07	1	77.50	0	0.00	76.40	1	18,105	0.01%
2021/06/04	0	0.00	2	76.30	76.20	-2	18,079	-0.01%
2021/06/03	0	0.00	1	77.20	76.80	-1	18,237	-0.01%
2021/06/02	4.1	76.38	1.9	76.50	76.10	2.2	18,457	0.01%
2021/06/01	1	79.50	3.1	79.70	79.50	-2.1	18,353	-0.01%
2021/05/28	2	81.80	2	81.75	80.90	0	18,411	0.00%
2021/05/27	1	80.50	2	81.70	81.30	-1	18,468	-0.01%
2021/05/26	3	78.43	4	78.43	80.00	-1	18,319	-0.01%
2021/05/25	7	81.13	2	82.00	78.50	5	18,359	0.03%
2021/05/24	2.1	78.30	7	78.24	78.20	-4.9	18,270	-0.03%
2021/05/21	10	75.91	8	76.54	75.50	2	18,138	0.01%
2021/05/20	16	76.49	21	75.02	74.00	-5	18,249	-0.03%
2021/05/19	24	77.15	17	77.09	78.60	7	18,154	0.04%
2021/05/18	2	71.00	1	72.00	71.80	1	18,103	0.01%
2021/05/17	7.3	69.21	2	66.50	66.50	5.3	18,788	0.03%
2021/05/14	6	71.33	9	73.54	73.80	-3	20,041	-0.01%
2021/05/13	4	66.10	2	67.40	68.10	2	19,889	0.01%
2021/05/12	41	66.39	48	67.24	65.70	-7	19,943	-0.04%
2021/05/11	0	0.00	6	71.50	70.00	-6	20,097	-0.03%
2021/05/07	12	71.65	8	72.41	72.10	4	20,804	0.02%
2021/05/06	3	72.30	4	73.80	73.50	-1	20,847	0.00%
2021/05/05	8	70.60	16	70.09	70.20	-8	20,768	-0.04%
2021/05/04	7.3	68.44	0	0.00	67.30	7.3	21,129	0.03%
2021/05/03	6.3	77.00	0	0.00	74.70	6.3	21,321	0.03%
2021/04/29	0	0.00	2	82.60	83.00	-2	21,377	-0.01%
2021/04/28	2	80.10	25	80.00	80.00	-23	21,438	-0.11%
2021/04/27	0	0.00	6	82.60	81.80	-6	21,401	-0.03%
2021/04/26	6	82.88	2	81.10	81.10	4	21,350	0.02%
2021/04/23	41	83.30	5	87.10	82.80	36	21,429	0.17%
2021/04/22	10	87.85	8	87.70	85.20	2	21,344	0.01%
2021/04/21	14	83.29	12	83.80	84.30	2	20,986	0.01%
2021/04/20	2	81.80	1	81.90	81.30	1	20,862	0.00%
2021/04/19	4	80.20	4	81.13	80.10	0	20,734	0.00%
2021/04/16	11	78.43	5	79.06	77.80	6	20,537	0.03%
2021/04/15	5	76.44	5	77.74	78.00	0	20,348	0.00%
2021/04/14	0	0.00	22	74.91	75.30	-22	20,297	-0.11%
2021/04/13	16	75.14	17	74.92	74.00	-1	20,402	0.00%
2021/04/12	6	78.08	3	77.97	76.40	3	20,581	0.01%
2021/04/09	9	81.79	8.5	80.32	79.00	0.5	20,588	0.00%
2021/04/08	1	79.30	2	79.95	79.80	-1	20,616	0.00%
2021/04/07	20	79.80	12	79.66	79.50	8	20,634	0.04%
2021/04/06	28	80.05	51	79.03	81.10	-23	20,773	-0.11%
2021/04/01	11	76.06	9	76.31	75.50	2	21,171	0.01%
2021/03/31	3	77.30	22	75.95	75.80	-19	21,598	-0.09%
2021/03/30	2	72.80	135	72.93	73.10	-133	22,568	-0.59%	大賣/鉅額交易
2021/03/29	58	73.37	44.7	72.59	72.40	13.3	22,798	0.06%
2021/03/26	2	68.70	3	69.40	69.00	-1	22,533	0.00%
2021/03/25	19.2	70.08	18	67.88	68.00	1.2	22,491	0.01%
2021/03/24	229	70.50	87	70.93	70.20	142	22,209	0.64%	大買/鉅額交易
2021/03/23	4	69.65	13	71.24	70.80	-9	21,339	-0.04%
2021/03/22	1	65.60	6	65.70	65.30	-5	20,493	-0.02%
2021/03/19	26	64.79	27	64.09	63.40	-1	20,159	0.00%
2021/03/18	21	63.92	6	64.80	63.10	15	19,809	0.08%
2021/03/17	6	63.28	23	64.17	64.60	-17	19,342	-0.09%
2021/03/15	0	0.00	2	59.20	59.60	-2	18,506	-0.01%
2021/03/12	10	59.20	3	59.80	58.60	7	18,490	0.04%
2021/03/11	15	58.94	4	58.95	59.90	11	18,523	0.06%
2021/03/10	4	57.05	4	57.90	57.60	0	18,503	0.00%
2021/03/09	26	56.35	20	56.43	56.90	6	18,499	0.03%
2021/03/08	26	59.17	28	58.52	58.40	-2	18,414	-0.01%
2021/03/04	18	57.24	4	58.65	56.40	14	18,282	0.08%
2021/03/03	6	56.17	12	57.80	58.40	-6	18,247	-0.03%
2021/03/02	6	57.53	0.5	59.25	57.20	5.5	18,591	0.03%
2021/02/26	6	57.80	12	58.34	59.30	-6	18,657	-0.03%
2021/02/25	11	58.90	12	58.68	58.70	-1	18,873	-0.01%
2021/02/24	12	60.29	15	59.04	58.50	-3	18,808	-0.02%
2021/02/23	2	60.60	2	62.60	60.80	0	18,742	0.00%
2021/02/22	25	62.86	14	63.11	61.50	11	18,702	0.06%
2021/02/19	0	0.00	1	60.10	61.40	-1	18,460	-0.01%
2021/02/18	40	60.98	31	61.04	60.60	9	18,605	0.05%
2021/02/17	80.5	61.38	77	61.71	62.50	3.5	19,117	0.02%
2021/02/05	18	57.69	33	57.45	57.90	-15	18,671	-0.08%
2021/02/04	4	54.53	9	54.49	54.00	-5	17,802	-0.03%
2021/02/03	3	53.97	2	55.00	53.60	1	17,791	0.01%
2021/02/02	16	55.23	14	54.94	55.20	2	17,572	0.01%
2021/02/01	18	53.46	19.5	53.69	53.70	-1.5	17,009	-0.01%
2021/01/29	16	54.86	7	55.93	51.90	9	16,705	0.05%
2021/01/28	3	54.20	9	54.02	52.80	-6	15,996	-0.04%
2021/01/27	8	55.08	6	54.90	53.80	2	15,772	0.01%
2021/01/26	67	55.87	70	54.88	54.10	-3	15,546	-0.02%
2021/01/25	28	53.17	31	53.57	54.00	-3	14,918	-0.02%
2021/01/22	0	0.00	9	52.40	52.10	-9	14,523	-0.06%
2021/01/21	42	49.07	81	49.93	50.50	-39	14,213	-0.27%
2021/01/20	1	47.00	2	47.30	46.90	-1	13,985	-0.01%
2021/01/19	21	48.37	0	0.00	47.95	21	13,887	0.15%
2021/01/18	8	46.96	8	47.58	48.10	0	13,843	0.00%
2021/01/15	23	50.90	4	51.15	50.10	19	13,596	0.14%
2021/01/14	24	51.89	10	52.50	52.50	14	13,422	0.10%
2021/01/13	0	0.00	21	52.24	53.20	-21	13,293	-0.16%
2021/01/12	13	50.56	6	51.15	50.40	7	13,148	0.05%
2021/01/11	9	52.22	12	53.13	52.60	-3	12,997	-0.02%
2021/01/08	14	52.33	0	0.00	52.50	14	12,869	0.11%
2021/01/07	4	52.00	4	52.88	52.60	0	12,778	0.00%
2021/01/06	17	52.98	12	52.31	51.40	5	12,634	0.04%
2021/01/05	15	54.51	21	54.29	53.40	-6	12,302	-0.05%
2021/01/04	5	52.50	2	52.45	52.70	3	11,872	0.03%
2020/12/31	13.5	53.93	19	52.99	53.30	-5.5	11,712	-0.05%
2020/12/30	15	53.46	7	53.13	52.90	8	11,421	0.07%
2020/12/29	10	54.47	7	55.74	54.60	3	11,222	0.03%
2020/12/28	65	54.48	66	54.65	55.50	-1	10,862	-0.01%
2020/12/25	6	52.72	5	52.68	51.80	1	10,069	0.01%
2020/12/24	79	51.88	109	51.55	51.50	-30	9,435	-0.32%	大賣/
2020/12/23	14	48.30	38	48.48	48.80	-24	7,858	-0.31%
2020/12/22	8	44.99	56	46.20	44.40	-48	7,373	-0.65%
2020/12/21	0	0.00	10	45.05	45.10	-10	7,047	-0.14%
2020/12/16	0	0.00	10	42.60	42.85	-10	6,903	-0.14%
2020/12/15	10	42.20	0	0.00	41.90	10	6,927	0.14%
2020/12/14	17	42.16	32	42.99	43.15	-15	7,004	-0.21%
2020/12/11	0	0.00	46	42.34	42.50	-46	6,994	-0.66%
2020/12/09	34	44.75	2	45.10	44.70	32	6,787	0.47%
2020/12/08	2	44.50	14	45.11	45.25	-12	6,732	-0.18%
2020/12/07	30	45.23	0	0.00	44.85	30	6,676	0.45%
2020/12/04	18	45.69	20	46.14	46.20	-2	6,565	-0.03%
2020/12/03	2	45.55	3	45.80	45.20	-1	6,440	-0.02%
2020/12/02	11	45.33	5	45.95	45.50	6	6,364	0.09%
2020/12/01	51	44.97	15	45.07	44.95	36	6,252	0.58%
2020/11/30	56	46.13	14	46.99	45.85	42	6,096	0.69%
2020/11/27	13	45.86	2	46.85	46.05	11	5,956	0.18%
2020/11/26	60	46.50	45	46.77	46.50	15	5,867	0.26%
2020/11/25	9	45.38	88	45.24	46.00	-79	5,354	-1.48%
2020/11/24	48	45.13	39	45.88	44.45	9	5,108	0.18%
2020/11/23	42	44.66	1	45.00	44.40	41	4,777	0.86%
2020/11/20	34	44.89	14	45.72	44.45	20	4,694	0.43%
2020/11/19	6	44.56	14	45.15	45.20	-8	4,544	-0.18%
2020/11/18	13	44.77	9	45.27	45.00	4	4,419	0.09%
2020/11/17	21	44.66	21	45.23	44.50	0	4,216	0.00%
2020/11/16	41	44.74	22	45.21	44.50	19	3,939	0.48%
2020/11/13	5	42.96	10	42.90	42.90	-5	3,069	-0.16%
2020/11/12	26	41.81	21	42.15	41.90	5	2,611	0.19%
2020/11/11	0	0.00	47	39.65	40.70	-47	2,016	-2.33%
2020/11/10	4	38.70	0	0.00	38.85	4	1,876	0.21%
2020/11/09	2	38.40	0	0.00	38.55	2	1,881	0.11%
2020/11/06	7	38.71	1	39.00	38.50	6	1,890	0.32%
2020/11/05	0	0.00	10	38.80	38.70	-10	1,910	-0.52%
2020/11/02	30	38.11	22	38.28	38.50	8	1,988	0.40%
2020/10/30	1	38.35	13	38.71	38.30	-12	2,010	-0.60%
2020/10/29	4	37.88	4	38.23	38.10	0	2,038	0.00%
2020/10/28	7	38.48	2	39.00	38.35	5	2,055	0.24%
2020/10/27	6	38.70	0	0.00	38.80	6	2,088	0.29%
2020/10/26	5	38.70	23	38.90	38.70	-18	2,222	-0.81%
2020/10/23	2	38.20	5	38.28	38.20	-3	2,189	-0.14%
2020/10/22	0	0.00	7	37.99	37.90	-7	2,238	-0.31%
2020/10/21	1	37.95	7	37.94	37.95	-6	2,274	-0.26%
2020/10/20	30	37.95	12	38.25	38.10	18	2,295	0.78%
2020/10/19	20	37.38	0	0.00	37.40	20	2,281	0.88%
2020/10/16	0	0.00	43	36.85	36.85	-43	2,296	-1.87%
2020/10/15	2	37.15	0	0.00	37.15	2	2,325	0.09%
2020/10/14	1	37.30	12	37.20	37.30	-11	2,352	-0.47%
2020/10/12	18	36.80	0	0.00	36.45	18	2,386	0.75%
2020/10/05	10	37.30	0	0.00	37.10	10	2,534	0.39%
2020/09/24	0	0.00	14	37.65	37.75	-14	2,872	-0.49%
2020/09/23	10	37.80	0	0.00	37.75	10	2,956	0.34%
2020/09/22	30	38.13	20	38.34	38.20	10	2,992	0.33%
2020/09/21	22	39.30	20	38.85	38.70	2	3,083	0.06%
2020/09/18	0	0.00	1	40.75	39.30	-1	3,137	-0.03%
2020/09/17	17	40.61	32	40.80	40.60	-15	3,125	-0.48%
2020/09/16	0	0.00	2	39.75	39.70	-2	3,050	-0.07%
2020/09/15	6	39.35	0	0.00	39.40	6	3,060	0.20%
2020/09/14	0	0.00	20	38.91	39.10	-20	3,074	-0.65%
2020/09/09	2	37.90	16	38.79	39.00	-14	3,282	-0.43%
2020/09/04	4	37.85	2	37.95	37.95	2	3,412	0.06%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/09/01	4	38.13	0	0.00	38.15	4	3,582	0.11%
2020/08/31	1	37.90	0	0.00	38.00	1	3,640	0.03%
2020/08/28	42	37.97	30	37.80	37.75	12	3,741	0.32%
2020/08/27	16	38.21	1	38.00	38.00	15	3,766	0.40%
2020/08/26	1	38.25	0	0.00	38.05	1	3,815	0.03%
2020/08/25	6	38.43	0	0.00	38.40	6	3,846	0.16%
2020/08/24	0	0.00	44	37.80	38.20	-44	3,868	-1.14%
2020/08/21	16	36.57	16	36.70	37.00	0	3,954	0.00%
2020/08/20	83	36.16	84	36.63	36.05	-1	4,025	-0.02%
2020/08/19	14	39.06	6	39.50	38.90	8	4,079	0.20%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/14	4	39.18	0	0.00	39.15	4	4,210	0.09%
2020/08/11	22	39.76	0	0.00	39.65	22	4,471	0.49%
2020/08/10	2	40.05	0	0.00	40.10	2	4,604	0.04%
2020/08/06	23	40.97	0	0.00	40.75	23	4,823	0.48%
2020/08/04	3	41.33	3	41.52	41.25	0	5,361	0.00%
2020/08/03	2	40.80	0	0.00	40.85	2	5,506	0.04%
2020/07/31	5	40.60	5	41.12	41.15	0	5,644	0.00%
2020/07/30	5	40.70	9	41.03	40.90	-4	5,952	-0.07%
2020/07/29	0	0.00	1	39.25	39.10	-1	6,042	-0.02%
2020/07/27	1	39.70	1	39.90	39.80	0	6,722	0.00%
2020/07/24	34	40.25	35	40.06	40.05	-1	6,856	-0.01%
2020/07/23	0	0.00	12	41.23	40.85	-12	6,857	-0.17%
2020/07/22	4	40.35	1	40.50	40.35	3	6,847	0.04%
2020/07/21	11	40.25	1	40.25	40.25	10	6,835	0.15%
2020/07/20	9	39.16	6	39.56	39.80	3	6,826	0.04%
2020/07/17	29	39.70	40	39.80	39.70	-11	6,825	-0.16%
2020/07/15	0	0.00	3	40.55	40.30	-3	6,823	-0.04%
2020/07/10	41	40.25	40	40.50	40.10	1	6,865	0.01%
2020/07/09	20	41.52	2	41.65	41.20	18	6,897	0.26%
2020/07/08	6	41.81	0	0.00	41.70	6	6,989	0.09%
2020/07/07	4	41.60	6	42.00	42.00	-2	6,965	-0.03%
2020/07/06	2	41.75	14	41.82	41.75	-12	6,931	-0.17%
2020/07/03	14	40.93	5	40.90	40.90	9	6,929	0.13%
2020/07/02	12	41.27	0	0.00	41.15	12	6,967	0.17%
2020/07/01	3	41.65	0	0.00	41.65	3	6,887	0.04%
2020/06/29	6	42.88	13	42.94	42.90	-7	6,765	-0.10%
2020/06/24	7	42.94	5	43.03	42.85	2	6,669	0.03%
2020/06/23	5	42.52	5	42.88	42.70	0	6,670	0.00%
2020/06/22	4	42.60	0	0.00	42.45	4	6,647	0.06%
2020/06/18	9	42.72	8	43.24	42.85	1	6,667	0.01%
2020/06/17	0	0.00	23	42.88	42.95	-23	6,597	-0.35%
2020/06/16	0	0.00	12	42.00	42.00	-12	6,551	-0.18%
2020/06/15	14	41.35	14	41.90	41.20	0	6,618	0.00%
2020/06/12	0	0.00	7	40.19	41.50	-7	6,634	-0.11%
2020/06/11	18	41.23	6	41.98	40.90	12	6,651	0.18%
2020/06/10	4	42.50	4	42.73	42.45	0	6,623	0.00%
2020/06/09	6	42.30	7	42.87	42.30	-1	6,697	-0.01%
2020/06/08	32	42.63	12	43.10	42.25	20	6,808	0.29%
2020/06/05	0	0.00	15	42.72	42.65	-15	6,766	-0.22%
2020/06/04	4	42.43	22	42.52	42.65	-18	6,762	-0.27%
2020/06/03	5	41.85	2	42.05	41.90	3	6,728	0.04%
2020/06/02	4	41.88	2	42.50	41.50	2	6,800	0.03%
2020/06/01	3	41.53	1	41.90	41.75	2	6,870	0.03%
2020/05/28	1	41.75	1	41.05	40.60	0	6,904	0.00%
2020/05/27	21	42.30	1	42.10	41.85	20	6,848	0.29%
2020/05/26	23	42.19	20	42.48	42.25	3	6,841	0.04%
2020/05/25	2	41.30	60	41.00	41.55	-58	6,753	-0.86%
2020/05/22	3	41.43	0	0.00	41.15	3	6,717	0.04%
2020/05/21	0	0.00	6	41.75	41.90	-6	6,697	-0.09%
2020/05/20	7	41.23	0	0.00	40.95	7	6,702	0.10%
2020/05/19	1	40.80	6	41.59	41.85	-5	6,669	-0.07%
2020/05/18	20	40.40	11	40.87	40.20	9	6,592	0.14%
2020/05/15	16	41.87	18	42.65	41.90	-2	6,449	-0.03%
2020/05/14	16	42.26	5	43.09	41.30	11	6,348	0.17%
2020/05/13	25	43.32	0	0.00	42.95	25	6,213	0.40%
2020/05/12	7	43.86	2	43.95	43.70	5	6,141	0.08%
2020/05/11	21	44.38	31	44.14	44.20	-10	5,978	-0.17%
2020/05/08	63	42.38	18	42.41	42.30	45	5,640	0.80%
2020/05/07	4	42.51	167	42.34	42.30	-163	5,486	-2.97%	大賣/鉅額交易
2020/05/06	136	42.42	48	42.28	41.75	88	5,362	1.64%	大買/
2020/05/05	22	41.16	44	40.93	40.80	-22	5,071	-0.43%
2020/05/04	134	40.26	37	40.88	41.50	97	4,899	1.98%	大買/
2020/04/30	12	38.94	25	39.65	40.50	-13	4,660	-0.28%
2020/04/29	15	36.66	38	36.76	36.85	-23	4,394	-0.52%
2020/04/28	17	35.28	5	35.51	35.50	12	4,387	0.27%
2020/04/27	20	35.23	10	35.19	35.25	10	4,465	0.22%
2020/04/24	4	34.45	0	0.00	34.45	4	4,447	0.09%
2020/04/23	2	34.40	4	34.55	34.60	-2	4,462	-0.04%
2020/04/22	1	34.20	0	0.00	34.05	1	4,453	0.02%
2020/04/21	10	34.61	9	34.27	33.60	1	4,466	0.02%
2020/04/20	2	34.70	1	35.15	34.90	1	4,514	0.02%
2020/04/17	4	34.69	5	35.47	34.75	-1	4,584	-0.02%
2020/04/16	26	35.28	5	34.96	35.15	21	4,539	0.46%
2020/04/15	10	35.18	0	0.00	35.20	10	4,612	0.22%
2020/04/14	8	35.34	21	34.89	35.40	-13	4,612	-0.28%
2020/04/13	23	34.94	23	34.52	34.80	0	4,589	0.00%
2020/04/10	1	33.00	5	33.15	33.30	-4	4,513	-0.09%
2020/04/09	2	33.08	9	33.25	33.00	-7	4,571	-0.15%
2020/04/08	10	32.70	17	33.15	33.50	-7	4,574	-0.15%
2020/04/07	0	0.00	20	32.20	32.90	-20	4,500	-0.44%
2020/04/06	0	0.00	4	30.00	30.50	-4	4,421	-0.09%
2020/03/31	1	29.80	4	29.80	29.80	-3	4,456	-0.07%
2020/03/27	4	30.60	0	0.00	30.20	4	4,543	0.09%
2020/03/26	23	29.57	19	29.58	29.70	4	4,546	0.09%
2020/03/25	11	29.80	1	29.95	29.70	10	4,561	0.22%
2020/03/23	5	27.15	5	27.25	27.10	0	4,808	0.00%
2020/03/20	15	28.07	11	28.56	28.60	4	5,173	0.08%
2020/03/19	12	26.88	8	28.04	26.45	4	5,391	0.07%
2020/03/18	3	29.80	2	30.63	29.35	1	5,436	0.02%
2020/03/17	9	30.29	6	30.60	29.90	3	5,549	0.05%
2020/03/16	30	31.60	9	32.18	31.00	21	5,561	0.38%
2020/03/13	13	30.97	44	31.19	31.95	-31	5,565	-0.56%
2020/03/12	35	35.13	14	36.40	34.30	21	5,506	0.38%
2020/03/11	13	38.47	13	38.99	38.05	0	5,468	0.00%
2020/03/10	16	37.28	20	37.99	38.55	-4	5,761	-0.07%
2020/03/09	13	38.38	3	38.90	38.00	10	5,901	0.17%
2020/03/06	16	39.75	19	39.93	39.70	-3	5,920	-0.05%
2020/03/05	2	39.00	46	39.36	39.65	-44	6,003	-0.73%
2020/03/04	2	37.85	2	38.10	38.40	0	6,457	0.00%
2020/03/03	6	37.93	64	38.45	38.30	-58	6,684	-0.87%
2020/03/02	16	36.51	4	36.00	36.25	12	6,716	0.18%
2020/02/27	48	38.05	6	37.88	37.00	42	6,860	0.61%
2020/02/26	11	38.17	32	39.13	39.30	-21	6,803	-0.31%
2020/02/25	11	38.06	13	38.68	38.90	-2	6,761	-0.03%
2020/02/24	0	0.00	2	38.80	39.15	-2	6,759	-0.03%
2020/02/21	0	0.00	11	38.89	38.95	-11	6,745	-0.16%
2020/02/20	0	0.00	5	38.66	38.50	-5	6,684	-0.07%
2020/02/19	1	37.85	5	38.29	38.25	-4	6,673	-0.06%
2020/02/18	8	38.19	0	0.00	38.05	8	6,686	0.12%
2020/02/17	1	38.15	20	38.62	38.60	-19	6,701	-0.28%
2020/02/14	8	37.95	2	38.03	38.00	6	6,672	0.09%
2020/02/13	10	38.13	6	38.78	37.70	4	6,723	0.06%
2020/02/12	12	38.22	11	38.47	38.30	1	6,714	0.01%
2020/02/11	1	37.50	13	37.29	37.65	-12	6,756	-0.18%
2020/02/10	2	35.80	3	36.50	36.60	-1	6,972	-0.01%
2020/02/07	6	36.55	1	36.65	36.35	5	7,364	0.07%
2020/02/06	10	36.40	22	36.91	37.10	-12	7,746	-0.15%
2020/02/05	16	35.78	12	35.56	35.85	4	7,741	0.05%
2020/02/04	21	34.78	22	35.67	35.95	-1	7,703	-0.01%
2020/02/03	42	33.49	31	34.03	33.40	11	7,678	0.14%
2020/01/31	36	37.39	3	35.62	36.45	33	7,587	0.43%
2020/01/30	0	0.00	3	39.10	38.45	-3	7,532	-0.04%
2020/01/17	1	43.25	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	1	43.35	43.40	-1	7,662	-0.01%
2020/01/14	20	43.85	10	44.30	43.75	10	8,146	0.12%
2020/01/13	2	43.30	12	43.33	43.40	-10	8,108	-0.12%
2020/01/10	0	0.00	1	42.95	42.55	-1	8,078	-0.01%
2020/01/09	15	42.76	11	43.49	42.40	4	8,088	0.05%
2020/01/08	21	42.77	12	43.22	43.15	9	8,102	0.11%
2020/01/07	11	42.56	15	43.03	43.10	-4	8,246	-0.05%
2020/01/06	16	42.15	14	42.69	42.80	2	8,254	0.02%
2020/01/03	26	42.13	26	42.56	42.80	0	8,271	0.00%
2020/01/02	2	43.03	25	43.16	43.10	-23	8,253	-0.28%
2019/12/30	2	42.55	1	42.55	42.55	1	8,401	0.01%
2019/12/27	2	42.55	0	0.00	42.35	2	8,440	0.02%
2019/12/26	20	42.43	0	0.00	42.20	20	8,527	0.23%
2019/12/25	2	42.25	42	42.35	42.45	-40	8,590	-0.47%
2019/12/24	41	41.42	1	41.80	41.45	40	8,942	0.45%
2019/12/23	12	41.99	50	42.00	41.95	-38	8,962	-0.42%
2019/12/20	2	42.28	7	42.53	42.60	-5	9,107	-0.05%
2019/12/18	28	43.05	4	43.08	42.60	24	10,083	0.24%
2019/12/17	55	44.24	18	44.40	44.25	37	10,305	0.36%
2019/12/16	0	0.00	3	46.25	46.80	-3	10,013	-0.03%
2019/12/13	2	45.20	18	45.74	45.30	-16	9,961	-0.16%
2019/12/12	17	45.16	10	46.05	44.85	7	10,269	0.07%
2019/12/11	7	44.82	7	45.39	45.30	0	10,281	0.00%
2019/12/10	10	44.86	8	44.68	45.00	2	10,391	0.02%
2019/12/09	8	45.22	0	0.00	45.00	8	10,420	0.08%
2019/12/06	3	45.30	10	45.44	45.30	-7	10,519	-0.07%
2019/12/05	10	45.86	3	45.92	45.40	7	10,532	0.07%
2019/12/04	0	0.00	8	45.26	45.25	-8	10,426	-0.08%
2019/12/03	8	44.39	4	44.50	44.50	4	10,636	0.04%
2019/12/02	11	44.13	6	44.61	44.85	5	10,677	0.05%
2019/11/29	10	45.06	7	45.11	44.40	3	10,682	0.03%
2019/11/28	5	44.04	6	43.73	43.90	-1	10,301	-0.01%
2019/11/27	1	43.00	1	43.50	42.60	0	10,422	0.00%
2019/11/26	3	43.00	9	42.47	43.00	-6	10,526	-0.06%
2019/11/25	1	41.45	21	41.56	41.25	-20	10,621	-0.19%
2019/11/21	1	40.15	4	40.81	41.00	-3	11,463	-0.03%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/19	4	40.94	3	41.33	40.75	1	11,960	0.01%
2019/11/18	2	41.08	9	41.21	41.05	-7	12,160	-0.06%
2019/11/15	11	41.10	1	41.70	40.90	10	12,388	0.08%
2019/11/13	2	41.23	1	41.60	41.30	1	12,941	0.01%
2019/11/12	3	41.55	17	41.73	41.45	-14	13,341	-0.10%
2019/11/08	23	41.02	3	41.55	41.00	20	14,410	0.14%
2019/11/07	3	40.83	1	40.65	40.60	2	14,552	0.01%
2019/11/06	17	42.92	1	42.20	42.00	16	14,468	0.11%
2019/11/05	27	44.27	12	44.98	45.30	15	14,132	0.11%
2019/11/04	3	43.67	3	43.98	43.50	0	13,749	0.00%
2019/11/01	21	43.45	1	44.10	43.50	20	13,691	0.15%
2019/10/31	30	43.83	11	43.79	43.35	19	13,704	0.14%
2019/10/30	1	43.00	4	43.39	43.65	-3	13,699	-0.02%
2019/10/29	5	43.07	4	42.90	42.80	1	13,673	0.01%
2019/10/28	2	43.90	4	43.90	43.85	-2	13,617	-0.01%
2019/10/25	3	43.78	2	43.30	43.15	1	13,563	0.01%
2019/10/24	1	44.25	1	44.75	44.10	0	13,517	0.00%
2019/10/23	3	44.12	18	44.48	44.35	-15	13,520	-0.11%
2019/10/22	0	0.00	6	43.80	44.10	-6	13,312	-0.05%
2019/10/21	4	42.41	2	42.90	42.75	2	13,039	0.02%
2019/10/18	2	42.10	4	42.41	42.25	-2	12,991	-0.02%
2019/10/17	3	41.75	7	42.08	41.95	-4	12,961	-0.03%
2019/10/16	3	41.82	0	0.00	42.00	3	12,920	0.02%
2019/10/15	1	42.65	8	42.35	42.45	-7	12,807	-0.05%
2019/10/14	4	41.48	2	41.78	41.15	2	12,605	0.02%
2019/10/09	1	40.65	7	40.52	40.50	-6	12,511	-0.05%
2019/10/08	1	41.30	1	41.50	41.25	0	12,425	0.00%
2019/10/07	4	41.83	5	41.99	42.00	-1	12,362	-0.01%
2019/10/04	3	41.62	0	0.00	41.00	3	12,222	0.02%
2019/10/03	2	41.58	2	41.80	41.95	0	12,128	0.00%
2019/10/02	2	41.90	4	41.53	42.40	-2	12,070	-0.02%
2019/10/01	0	0.00	3	40.67	41.00	-3	11,963	-0.03%
2019/09/27	6	41.48	9	40.68	40.60	-3	11,886	-0.03%
2019/09/26	1	43.60	0	0.00	43.50	1	11,505	0.01%
2019/09/25	11	43.64	0	0.00	43.20	11	11,442	0.10%
2019/09/24	16	44.62	3	43.82	43.45	13	11,299	0.12%
2019/09/23	12	47.46	5	47.54	46.80	7	10,695	0.07%
2019/09/20	8	47.88	52	48.01	48.60	-44	10,293	-0.43%
2019/09/19	21	46.40	1	46.70	46.90	20	9,803	0.20%
2019/09/18	6	47.03	14	47.56	46.55	-8	9,709	-0.08%
2019/09/17	7	47.65	12	47.27	47.10	-5	9,484	-0.05%
2019/09/16	8	45.99	6	46.65	46.50	2	9,039	0.02%
2019/09/10	5	45.60	2	45.60	45.30	3	8,666	0.03%
2019/09/09	3	46.52	263	46.55	46.50	-260	8,491	-3.06%	大賣/鉅額交易
2019/09/06	7	46.39	6	46.87	46.30	1	8,432	0.01%
2019/09/05	16	46.65	14	46.55	46.70	2	8,273	0.02%
2019/09/04	2	44.48	2	44.78	45.25	0	7,862	0.00%
2019/09/03	5	45.20	4	45.54	45.05	1	7,723	0.01%
2019/09/02	0	0.00	6	44.37	44.50	-6	7,511	-0.08%
2019/08/30	245	45.20	127	45.70	43.20	118	7,313	1.61%	大買/大賣/鉅額交易
2019/08/29	42	46.74	5	46.34	46.80	37	6,927	0.53%
2019/08/28	153	46.48	70	46.12	46.30	83	6,709	1.24%	大買/
2019/08/27	38	46.36	18	46.57	46.50	20	6,414	0.31%
2019/08/26	26	43.13	12	42.95	43.55	14	5,719	0.24%
2019/08/23	7	43.03	13	43.57	42.95	-6	5,531	-0.11%
2019/08/22	13	42.58	15	42.80	42.30	-2	5,193	-0.04%
2019/08/21	3	42.37	4	41.85	42.00	-1	4,975	-0.02%
2019/08/20	2	41.93	2	41.63	40.80	0	4,749	0.00%
2019/08/19	17	43.09	15	43.68	42.30	2	4,500	0.04%
2019/08/16	12	41.67	1	41.55	41.75	11	4,112	0.27%
2019/08/15	10	41.53	20	41.65	41.80	-10	3,876	-0.26%
2019/08/14	19	40.62	23	40.58	41.50	-4	3,444	-0.12%
2019/08/13	22	38.59	2	38.75	38.20	20	2,872	0.70%
2019/08/12	2	37.50	2	36.75	38.10	0	2,255	0.00%
2019/08/08	1	33.65	0	0.00	34.65	1	2,010	0.05%
2019/08/07	0	0.00	2	33.70	33.65	-2	1,853	-0.11%
2019/08/06	1	32.60	0	0.00	32.65	1	1,774	0.06%
2019/08/02	0	0.00	3	32.85	32.30	-3	1,764	-0.17%
2019/08/01	6	34.08	0	0.00	33.40	6	1,744	0.34%
2019/07/31	0	0.00	1	33.20	33.35	-1	1,681	-0.06%
2019/07/29	0	0.00	1	33.70	33.70	-1	1,635	-0.06%
2019/07/25	0	0.00	2	33.25	32.75	-2	1,546	-0.13%
2019/07/16	0	0.00	1	31.15	31.10	-1	1,542	-0.06%
2019/07/08	1	30.95	0	0.00	30.90	1	1,820	0.05%
2019/07/05	2	31.15	0	0.00	31.30	2	1,842	0.11%
2019/07/04	0	0.00	1	31.30	31.45	-1	1,864	-0.05%
2019/07/02	1	31.55	0	0.00	31.50	1	2,063	0.05%
2019/06/24	0	0.00	3	32.35	32.30	-3	2,576	-0.12%
2019/06/14	3	31.40	0	0.00	31.35	3	2,623	0.11%
2019/06/13	1	29.75	1	30.25	31.00	0	2,623	0.00%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/05	1	28.70	1	29.30	28.85	0	2,645	0.00%
2019/06/03	1	28.70	0	0.00	28.70	1	2,700	0.04%
2019/05/30	0	0.00	2	29.03	28.90	-2	2,754	-0.07%
2019/05/22	1	29.15	0	0.00	28.80	1	3,392	0.03%
2019/05/21	0	0.00	1	29.30	29.10	-1	3,435	-0.03%
2019/05/17	1	29.05	0	0.00	28.85	1	3,485	0.03%
2019/05/15	2	30.15	0	0.00	30.05	2	3,645	0.05%
2019/05/09	2	31.00	0	0.00	30.35	2	3,760	0.05%
2019/05/08	0	0.00	1	31.10	31.30	-1	3,748	-0.03%
2019/04/30	1	32.50	0	0.00	32.80	1	3,854	0.03%
2019/04/29	3	33.50	0	0.00	33.00	3	3,914	0.08%
2019/04/26	0	0.00	2	34.05	34.00	-2	3,924	-0.05%
2019/04/23	1	34.15	0	0.00	34.40	1	4,004	0.02%
2019/04/22	1	34.70	1	34.75	34.55	0	4,007	0.00%
2019/04/17	1	34.35	0	0.00	34.50	1	3,983	0.03%
2019/04/16	0	0.00	1	35.00	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	5	34.00	33.75	-5	3,935	-0.13%
2019/04/11	5	33.40	0	0.00	33.15	5	3,913	0.13%
2019/04/09	1	34.60	0	0.00	34.35	1	3,879	0.03%
2019/04/08	0	0.00	40	34.09	34.00	-40	3,761	-1.06%
2019/04/02	1	34.65	6	35.07	34.55	-5	3,618	-0.14%
2019/04/01	11	33.30	1	33.30	33.40	10	3,357	0.30%
2019/03/29	0	0.00	16	32.78	33.30	-16	3,274	-0.49%
2019/03/28	10	32.50	0	0.00	32.45	10	3,149	0.32%
2019/03/27	20	32.79	1	32.70	32.70	19	3,173	0.60%
2019/03/25	3	31.73	0	0.00	31.95	3	3,122	0.10%
2019/03/22	1	31.90	0	0.00	32.15	1	3,069	0.03%
2019/03/19	15	32.65	0	0.00	32.20	15	3,165	0.47%
2019/03/13	0	0.00	50	31.01	30.80	-50	3,133	-1.60%
2019/03/12	0	0.00	1	31.30	31.00	-1	3,192	-0.03%
2019/03/08	0	0.00	2	31.10	31.05	-2	3,320	-0.06%
2019/03/04	1	32.00	0	0.00	32.00	1	3,417	0.03%
2019/02/27	6	31.65	8	32.09	32.50	-2	3,436	-0.06%
2019/02/26	3	32.97	1	33.10	32.55	2	3,339	0.06%
2019/02/21	1	30.85	0	0.00	30.80	1	2,927	0.03%
2019/02/19	1	30.60	0	0.00	30.60	1	2,943	0.03%
2019/02/15	3	30.88	1	30.80	31.00	2	2,918	0.07%
2019/02/14	3	30.80	0	0.00	31.20	3	2,878	0.10%
2019/02/13	3	30.15	0	0.00	30.20	3	2,851	0.11%
2019/02/12	18	30.54	2	31.25	30.60	16	2,821	0.57%
2019/02/11	25	30.23	6	30.76	30.70	19	2,757	0.69%
2019/01/30	2	29.85	1	30.05	29.95	1	2,692	0.04%
2019/01/29	1	29.85	0	0.00	29.80	1	2,682	0.04%
2019/01/28	5	30.25	0	0.00	30.15	5	2,676	0.19%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/22	0	0.00	1	30.00	30.00	-1	2,639	-0.04%
2019/01/21	2	30.15	3	30.23	30.05	-1	2,591	-0.04%
2019/01/17	1	29.10	1	29.15	29.15	0	2,491	0.00%
2019/01/16	1	29.30	9	28.79	29.55	-8	2,448	-0.33%
2019/01/11	1	28.25	2	28.30	28.30	-1	2,327	-0.04%
2019/01/10	1	27.90	0	0.00	28.00	1	2,258	0.04%
2019/01/09	0	0.00	2	27.78	27.85	-2	2,264	-0.09%
2019/01/08	3	27.83	1	27.80	27.90	2	2,242	0.09%
2019/01/03	2	26.90	0	0.00	27.15	2	2,196	0.09%
2019/01/02	4	27.74	0	0.00	27.55	4	2,192	0.18%
2018/12/20	3	28.55	0	0.00	28.30	3	2,195	0.14%
2018/12/19	0	0.00	3	29.25	29.30	-3	2,155	-0.14%
2018/12/18	1	28.00	0	0.00	28.10	1	2,125	0.05%
2018/12/12	0	0.00	2	29.93	30.00	-2	2,202	-0.09%
2018/12/07	4	28.24	2	28.30	28.20	2	2,176	0.09%
2018/12/06	2	29.00	0	0.00	29.10	2	2,101	0.10%
2018/12/05	1	30.70	3	30.80	30.70	-2	2,055	-0.10%
2018/12/04	0	0.00	5	31.67	31.95	-5	2,034	-0.25%
2018/12/03	5	30.62	1	30.80	30.90	4	1,987	0.20%
2018/11/30	0	0.00	3	29.60	30.00	-3	1,923	-0.16%
2018/11/29	5	29.80	2	30.00	29.60	3	1,891	0.16%
2018/11/26	0	0.00	3	28.17	28.45	-3	1,750	-0.17%
2018/11/23	0	0.00	4	27.45	27.30	-4	1,706	-0.23%
2018/11/19	7	28.80	1	28.60	29.00	6	1,710	0.35%
2018/11/14	1	27.75	1	27.75	27.70	0	1,647	0.00%
2018/11/13	0	0.00	2	28.00	28.05	-2	1,671	-0.12%
2018/11/12	0	0.00	2	28.35	28.35	-2	1,689	-0.12%
2018/11/02	1	28.00	4	27.15	27.15	-3	1,795	-0.17%
2018/11/01	2	25.90	0	0.00	26.00	2	1,743	0.11%
2018/10/29	2	23.95	0	0.00	23.95	2	1,746	0.11%
2018/10/26	1	24.75	1	24.50	24.00	0	1,786	0.00%
2018/10/25	0	0.00	6	24.48	24.05	-6	1,820	-0.33%
2018/10/11	2	25.75	0	0.00	25.75	2	1,897	0.11%
2018/10/09	1	28.65	0	0.00	28.60	1	1,890	0.05%
2018/10/08	2	29.00	0	0.00	29.10	2	1,885	0.11%
2018/10/05	1	30.05	0	0.00	29.30	1	1,896	0.05%
2018/10/01	0	0.00	4	32.54	32.45	-4	1,906	-0.21%
2018/09/28	0	0.00	2	31.90	31.90	-2	1,948	-0.10%
2018/09/20	2	31.85	0	0.00	31.40	2	2,000	0.10%
2018/09/19	3	33.00	2	32.80	32.60	1	2,034	0.05%
2018/09/17	3	32.08	0	0.00	32.25	3	2,018	0.15%
2018/09/14	2	31.55	0	0.00	32.80	2	2,040	0.10%
2018/09/12	0	0.00	1	29.50	29.35	-1	1,973	-0.05%
2018/09/11	2	28.90	2	29.25	29.35	0	1,986	0.00%
2018/09/10	4	28.70	1	29.05	28.40	3	2,006	0.15%
2018/09/06	0	0.00	4	32.60	32.40	-4	2,007	-0.20%
2018/08/30	0	0.00	2	32.93	32.75	-2	2,359	-0.08%
2018/08/29	2	33.60	0	0.00	33.15	2	2,396	0.08%
2018/08/24	4	32.00	0	0.00	31.95	4	2,418	0.17%
2018/08/20	1	31.70	0	0.00	31.80	1	2,565	0.04%
2018/08/15	4	33.05	0	0.00	32.80	4	2,621	0.15%
2018/08/13	5	33.00	0	0.00	32.60	5	2,627	0.19%
2018/07/27	0	0.00	2	38.18	38.05	-2	2,603	-0.08%
2018/07/26	0	0.00	1	38.15	38.05	-1	2,625	-0.04%
2018/07/24	0	0.00	1	38.00	38.00	-1	2,620	-0.04%
2018/07/13	0	0.00	1	37.80	37.70	-1	2,812	-0.04%
2018/07/10	0	0.00	2	37.90	37.75	-2	2,944	-0.07%
2018/07/06	0	0.00	1	38.00	38.00	-1	3,328	-0.03%
2018/07/05	2	38.35	0	0.00	37.20	2	3,292	0.06%
2018/07/04	0	0.00	1	37.30	37.30	-1	3,275	-0.03%
2018/07/03	1	38.10	1	38.30	37.60	0	3,303	0.00%
2018/07/02	1	37.50	0	0.00	37.25	1	3,281	0.03%
2018/06/29	3	37.62	1	37.70	37.60	2	3,293	0.06%
2018/06/28	0	0.00	5	40.25	40.00	-5	3,311	-0.15%
2018/06/27	3	40.65	0	0.00	40.35	3	3,296	0.09%
2018/06/26	1	40.35	0	0.00	40.20	1	3,309	0.03%
2018/06/25	1	41.25	0	0.00	41.25	1	3,337	0.03%
2018/06/22	4	41.01	11	41.00	41.05	-7	3,324	-0.21%
2018/06/21	0	0.00	4	41.41	41.40	-4	3,325	-0.12%
2018/06/20	3	40.83	5	40.82	40.85	-2	3,344	-0.06%
2018/06/19	0	0.00	5	41.50	41.50	-5	3,344	-0.15%
2018/06/13	3	41.55	0	0.00	41.45	3	3,282	0.09%
2018/06/12	25	42.67	29	42.60	42.20	-4	3,249	-0.12%
2018/06/11	8	40.81	0	0.00	41.50	8	3,079	0.26%
2018/06/08	12	40.74	1	40.70	40.60	11	3,144	0.35%
2018/06/06	0	0.00	2	40.60	40.70	-2	3,253	-0.06%
2018/06/05	0	0.00	5	40.60	40.05	-5	3,324	-0.15%
2018/06/01	1	39.70	1	40.05	39.85	0	3,321	0.00%
2018/05/31	4	40.25	0	0.00	39.85	4	3,334	0.12%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	2	39.25	0	0.00	39.10	2	3,434	0.06%
2018/05/24	2	39.85	0	0.00	39.55	2	3,460	0.06%
2018/05/17	0	0.00	4	39.50	39.25	-4	3,513	-0.11%
2018/05/16	3	38.23	4	38.41	38.50	-1	3,507	-0.03%
2018/05/15	2	38.45	0	0.00	38.25	2	3,546	0.06%
2018/05/14	1	38.40	4	38.50	38.40	-3	3,649	-0.08%
2018/05/11	6	38.62	0	0.00	38.50	6	3,703	0.16%
2018/05/07	1	37.80	1	38.25	37.95	0	3,852	0.00%
2018/04/27	1	39.10	0	0.00	39.10	1	4,217	0.02%
2018/04/26	4	39.70	2	39.05	39.00	2	4,253	0.05%
2018/04/24	0	0.00	2	39.80	39.55	-2	4,371	-0.05%
2018/04/23	5	41.60	5	41.32	41.25	0	4,359	0.00%
2018/04/18	1	43.40	0	0.00	42.85	1	4,569	0.02%
2018/04/13	6	44.11	1	44.35	43.95	5	4,860	0.10%
2018/04/12	4	41.86	19	42.02	42.30	-15	5,110	-0.29%
2018/04/10	2	41.25	4	41.00	41.00	-2	5,359	-0.04%
2018/04/09	4	41.74	6	41.34	41.30	-2	5,461	-0.04%
2018/04/03	6	42.58	1	42.70	42.50	5	5,469	0.09%
2018/04/02	7	43.16	0	0.00	43.15	7	5,508	0.13%
2018/03/31	6	43.54	5	43.55	43.35	1	5,627	0.02%
2018/03/30	4	43.21	0	0.00	43.15	4	5,713	0.07%
2018/03/29	1	43.25	0	0.00	43.05	1	5,768	0.02%
2018/03/27	0	0.00	5	42.64	42.60	-5	5,873	-0.09%
2018/03/26	0	0.00	8	41.52	41.75	-8	5,918	-0.14%
2018/03/23	1	41.35	1	41.25	41.20	0	5,934	0.00%
2018/03/22	7	42.36	10	42.39	42.25	-3	5,938	-0.05%
2018/03/20	2	42.20	0	0.00	42.15	2	6,083	0.03%
2018/03/16	4	42.73	1	42.55	42.45	3	6,222	0.05%
2018/03/15	4	42.95	2	42.98	42.95	2	6,249	0.03%
2018/03/14	6	43.66	3	43.67	43.25	3	6,329	0.05%
2018/03/13	0	0.00	2	43.53	43.55	-2	6,380	-0.03%
2018/03/12	1	43.70	10	43.34	43.25	-9	6,518	-0.14%
2018/03/09	1	43.25	11	43.37	43.20	-10	6,528	-0.15%
2018/03/08	1	42.50	15	42.52	42.50	-14	6,468	-0.22%
2018/03/07	1	42.60	8	42.44	42.45	-7	6,481	-0.11%
2018/03/06	11	42.46	3	42.45	42.20	8	6,567	0.12%
2018/03/05	12	43.26	3	42.70	42.35	9	6,667	0.13%
2018/02/23	1	41.55	1	41.75	41.60	0	6,778	0.00%
2018/02/22	1	40.85	1	41.80	41.45	0	6,832	0.00%
2018/02/21	0	0.00	0.2	41.35	40.80	-0.2	6,834	0.00%
2018/02/12	2	39.53	5	39.48	39.30	-3	6,862	-0.04%
2018/02/09	0	0.00	1	39.05	39.45	-1	6,936	-0.01%
2018/02/02	0	0.00	4	43.33	43.25	-4	7,397	-0.05%
2018/02/01	11	44.69	15	43.85	43.60	-4	7,484	-0.05%
2018/01/31	11	43.56	0	0.00	44.05	11	7,600	0.14%
2018/01/30	10	44.30	3	43.77	43.65	7	7,710	0.09%
2018/01/29	24	44.79	14	43.69	43.60	10	7,968	0.13%
2018/01/25	4	42.98	0	0.00	43.05	4	8,232	0.05%
2018/01/23	1	42.40	0	0.00	42.15	1	8,480	0.01%
2018/01/19	0	0.00	11	41.95	41.70	-11	9,081	-0.12%
2018/01/18	6	42.74	3	43.07	42.50	3	9,067	0.03%
2018/01/15	4	44.36	1	44.35	44.00	3	9,125	0.03%
2018/01/12	6	44.50	0	0.00	44.60	6	9,108	0.07%
2018/01/09	4	44.58	1	44.75	44.05	3	9,536	0.03%
2018/01/08	21	45.03	30	44.27	44.90	-9	9,404	-0.10%
2018/01/03	10	42.45	10	41.75	41.75	0	8,915	0.00%