金居 (8358)-群益金鼎-永和券商分點個股進出

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

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	14	61.67	5	60.04	61.50	9	1,523	0.59%
2024/11/21	4	58.10	2	58.00	58.20	2	1,439	0.14%
2024/11/20	2	57.45	1	56.80	56.80	1	1,454	0.07%
2024/11/18	1	57.00	1	56.30	56.30	0	1,552	0.00%
2024/11/15	2	57.40	1	57.20	57.20	1	1,564	0.06%
2024/11/14	1	57.00	0	0.00	57.00	1	1,585	0.06%
2024/11/12	7	57.89	1	58.30	57.80	6	1,621	0.37%
2024/11/11	2	58.65	0	0.00	59.10	2	1,649	0.12%
2024/11/05	0	0.00	1	60.40	60.10	-1	1,774	-0.06%
2024/11/04	0	0.00	1	60.50	60.30	-1	1,873	-0.05%
2024/11/01	0	0.00	1	60.00	60.70	-1	1,949	-0.05%
2024/10/30	1	59.40	0	0.00	59.50	1	1,977	0.05%
2024/10/28	2	61.60	4	61.80	61.00	-2	2,031	-0.10%
2024/10/25	0	0.00	2	61.60	61.80	-2	2,037	-0.10%
2024/10/21	0.1	59.90	0	0.00	59.90	0.1	2,210	0.00%
2024/10/18	2	59.20	6	59.80	58.90	-4	2,277	-0.18%
2024/10/17	6	59.80	1	59.60	59.90	5	2,359	0.21%
2024/10/16	1	59.10	2	59.05	59.00	-1	2,432	-0.04%
2024/10/15	2	59.55	0	0.00	59.30	2	2,547	0.08%
2024/10/11	1	58.40	1	58.50	58.50	0	2,921	0.00%
2024/10/08	1	60.00	0	0.00	60.10	1	3,759	0.03%
2024/09/27	1	61.80	0	0.00	62.00	1	4,198	0.02%
2024/09/24	1	61.30	0	0.00	61.50	1	4,308	0.02%
2024/09/23	0	0.00	1	62.00	61.80	-1	4,402	-0.02%
2024/09/12	6	60.77	3	60.70	60.60	3	5,005	0.06%
2024/09/06	1	60.90	0	0.00	60.60	1	5,247	0.02%
2024/09/04	8	60.93	2	60.70	60.30	6	5,465	0.11%
2024/09/03	6	64.42	1	64.00	64.00	5	5,479	0.09%
2024/09/02	1	64.90	1	64.50	64.50	0	5,485	0.00%
2024/08/30	0	0.00	5	64.80	64.80	-5	5,487	-0.09%
2024/08/28	0	0.00	1	64.20	63.70	-1	5,546	-0.02%
2024/08/26	1	64.00	2	63.75	63.40	-1	5,635	-0.02%
2024/08/23	2	62.85	1	63.80	64.00	1	5,655	0.02%
2024/08/22	1	63.40	1	63.40	63.10	0	5,716	0.00%
2024/08/21	0	0.00	2	62.80	62.70	-2	5,810	-0.03%
2024/08/20	8	63.60	2	63.60	63.60	6	5,872	0.10%
2024/08/16	0	0.00	2	62.80	62.30	-2	6,135	-0.03%
2024/08/15	1	62.00	1	61.90	61.90	0	6,613	0.00%
2024/08/14	0	0.00	1	61.80	62.00	-1	6,933	-0.01%
2024/08/13	2	62.00	1	61.80	61.80	1	7,050	0.01%
2024/08/12	1	62.20	3	62.30	61.30	-2	7,611	-0.03%
2024/08/09	1	61.50	0	0.00	62.00	1	7,918	0.01%
2024/08/08	0	0.00	2	60.10	60.00	-2	7,934	-0.03%
2024/08/07	11	61.23	0	0.00	60.70	11	7,972	0.14%
2024/08/06	5	57.92	0	0.00	58.10	5	7,962	0.06%
2024/08/05	2	58.35	5	60.10	58.30	-3	7,876	-0.04%
2024/08/02	1	66.60	3	65.60	64.70	-2	7,805	-0.03%
2024/08/01	5	66.88	4	67.03	67.20	1	7,798	0.01%
2024/07/31	0	0.00	3	64.80	64.70	-3	7,785	-0.04%
2024/07/30	1	62.80	0	0.00	64.50	1	7,880	0.01%
2024/07/29	2	64.85	2	64.00	63.20	0	7,877	0.00%
2024/07/26	5	64.72	0	65.40	64.80	5	7,876	0.06%
2024/07/23	2	66.80	0	0.00	66.50	2	7,897	0.03%
2024/07/22	3	66.80	8	66.33	66.20	-5	7,942	-0.06%
2024/07/19	4.2	69.45	0	0.00	69.00	4.2	7,872	0.05%
2024/07/18	3.1	70.63	18	71.00	71.00	-14.9	7,854	-0.19%
2024/07/17	4.1	72.50	10	72.90	72.70	-5.9	7,787	-0.08%
2024/07/16	4.1	72.58	0	0.00	72.70	4.1	7,765	0.05%
2024/07/15	1.4	73.21	2	73.35	73.00	-0.6	7,716	-0.01%
2024/07/12	4	75.67	4	75.83	75.20	0	7,599	0.00%
2024/07/11	21	75.23	53	74.48	75.20	-32	7,447	-0.43%
2024/07/10	34	71.79	17	71.14	71.60	17	6,915	0.25%
2024/07/09	8	69.13	3	70.40	67.80	5	6,895	0.07%
2024/07/08	9	70.20	1	72.20	70.30	8	7,096	0.11%
2024/07/05	2	72.25	4	71.70	71.60	-2	7,195	-0.03%
2024/07/04	0	0.00	2	70.50	70.50	-2	7,211	-0.03%
2024/07/03	25	70.70	1	70.30	70.60	24	7,641	0.31%
2024/07/02	0	0.00	3	70.67	70.00	-3	7,836	-0.04%
2024/07/01	2	70.80	2	70.85	70.30	0	7,963	0.00%
2024/06/28	1	70.60	2	70.65	70.20	-1	8,357	-0.01%
2024/06/27	12	70.73	1	70.90	70.50	11	8,539	0.13%
2024/06/26	3	70.80	7	70.44	70.80	-4	8,484	-0.05%
2024/06/25	0	0.00	1	69.30	70.00	-1	8,374	-0.01%
2024/06/24	2	68.40	0	0.00	69.20	2	8,318	0.02%
2024/06/21	0	0.00	3	69.43	70.00	-3	8,207	-0.04%
2024/06/20	5	68.40	10	68.29	68.30	-5	8,069	-0.06%
2024/06/19	4	66.75	250	67.44	66.60	-246	8,007	-3.07%	大賣/鉅額交易
2024/06/18	2	68.05	1,005	68.19	67.80	-1,003	7,930	-12.65%	大賣/鉅額交易
2024/06/17	0	0.00	3	70.93	69.40	-3	7,901	-0.04%
2024/06/14	2	70.20	0	0.00	69.70	2	7,865	0.03%
2024/06/13	4	70.85	0	0.00	70.50	4	7,812	0.05%
2024/06/12	1	71.50	10	71.01	70.80	-9	7,745	-0.12%
2024/06/11	2	69.90	4	69.65	70.20	-2	7,608	-0.03%
2024/06/05	0	0.00	1	68.60	68.10	-1	7,427	-0.01%
2024/06/04	15	70.18	6	69.63	69.20	9	7,444	0.12%
2024/06/03	4	68.98	0	0.00	69.30	4	7,366	0.05%
2024/05/31	1	67.10	7.2	67.39	67.50	-6.2	7,324	-0.08%
2024/05/30	2	68.20	5	67.68	67.40	-3	7,298	-0.04%
2024/05/29	2	70.05	1	70.20	69.40	1	7,228	0.01%
2024/05/28	0	0.00	11	70.60	70.60	-11	7,183	-0.15%
2024/05/27	1	71.00	3	71.33	70.40	-2	7,097	-0.03%
2024/05/24	218.1	70.36	1	69.90	70.20	217.1	6,999	3.10%	大買/鉅額交易
2024/05/23	53.1	69.31	6	69.45	69.00	47.1	6,910	0.68%
2024/05/22	11	71.06	13	70.98	70.70	-2	6,758	-0.03%
2024/05/21	418	73.18	40	73.00	71.60	378	6,625	5.71%	大買/鉅額交易
2024/05/20	202	71.48	11	71.72	71.50	191	6,136	3.11%	大買/鉅額交易
2024/05/17	6	68.85	6	68.35	69.20	0	5,822	0.00%
2024/05/16	306	71.22	15	70.58	70.20	291	5,751	5.06%	大買/鉅額交易
2024/05/15	7	68.03	23	67.47	69.00	-16	5,358	-0.30%
2024/05/13	1	62.80	1	63.50	63.90	0	4,976	0.00%
2024/05/10	0	0.00	1	65.00	65.30	-1	4,921	-0.02%
2024/05/09	1	63.40	0	0.00	63.40	1	4,866	0.02%
2024/05/08	2	63.50	0	0.00	63.40	2	4,859	0.04%
2024/05/06	125	64.93	8	64.69	64.00	117	4,826	2.42%	大買/鉅額交易
2024/05/02	2	65.25	3	65.60	65.80	-1	4,674	-0.02%
2024/04/30	0	0.00	6	66.02	65.30	-6	4,648	-0.13%
2024/04/29	6	65.70	14	65.64	65.90	-8	4,610	-0.17%
2024/04/26	24	64.80	16	65.03	64.60	8	4,595	0.17%
2024/04/25	3	62.50	4	63.18	62.50	-1	4,516	-0.02%
2024/04/24	8	62.98	3	63.07	63.00	5	4,488	0.11%
2024/04/23	2	60.00	0	0.00	60.00	2	4,476	0.04%
2024/04/19	1	61.50	2	64.40	62.30	-1	4,411	-0.02%
2024/04/18	4	63.98	2	64.60	64.10	2	4,358	0.05%
2024/04/17	1	64.40	0	0.00	64.40	1	4,311	0.02%
2024/04/16	1	63.50	22	62.55	62.50	-21	4,254	-0.49%
2024/04/15	5	67.34	5	66.54	65.30	0	4,169	0.00%
2024/04/12	6	68.65	7	69.10	67.20	-1	3,954	-0.03%
2024/04/11	5	68.10	2	67.20	67.20	3	3,653	0.08%
2024/04/10	27	66.49	33	67.22	66.00	-6	3,458	-0.17%
2024/04/09	31	67.28	40	67.90	66.80	-9	3,309	-0.27%
2024/04/08	9	65.77	13	66.08	65.50	-4	2,837	-0.14%
2024/04/03	7	63.86	11	64.70	64.20	-4	2,583	-0.16%
2024/04/02	54	64.63	42	64.75	64.20	12	2,408	0.50%
2024/04/01	33	62.24	33.2	62.43	62.70	-0.2	1,963	-0.01%
2024/03/29	2	59.50	9	59.44	59.50	-7	1,748	-0.40%
2024/03/27	2	57.60	0	0.00	57.50	2	1,697	0.12%
2024/03/25	2	58.70	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	2	59.75	59.40	-2	1,714	-0.12%
2024/03/21	2	59.15	1	59.10	59.30	1	1,729	0.06%
2024/03/20	0	0.00	1	58.70	59.30	-1	1,740	-0.06%
2024/03/14	0	0.00	2	57.40	57.20	-2	1,715	-0.12%
2024/03/12	2	58.00	2	57.80	58.10	0	1,751	0.00%
2024/03/08	2	56.80	1	57.00	56.60	1	1,805	0.06%
2024/03/07	1	58.40	1	58.50	58.30	0	1,794	0.00%
2024/03/06	5	59.70	4	59.43	59.20	1	1,827	0.05%
2024/03/05	1.2	58.83	2.4	58.92	58.80	-1.2	1,897	-0.06%
2024/03/04	0	0.00	1	59.50	59.30	-1	1,929	-0.05%
2024/02/29	1	59.50	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0	0.00	1	59.10	59.50	-1	2,005	-0.05%
2024/02/26	2	60.10	1	60.30	60.10	1	2,185	0.05%
2024/02/23	1	60.30	0	0.00	59.90	1	2,196	0.05%
2024/02/22	1.2	60.72	0	0.00	60.70	1.2	2,216	0.05%
2024/02/21	2	61.65	0	0.00	61.50	2	2,242	0.09%
2024/02/20	2.2	62.19	0	0.00	61.60	2.2	2,275	0.10%
2024/02/16	0	0.00	7	62.71	63.50	-7	2,226	-0.31%
2024/02/15	1	58.70	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	60.00	0	0.00	59.70	1	2,092	0.05%
2024/02/02	2	59.30	1	59.80	59.20	1	2,110	0.05%
2024/01/30	0	0.00	1	59.90	59.50	-1	2,185	-0.05%
2024/01/25	1	61.00	10	60.09	59.90	-9	2,295	-0.39%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	1	60.80	0	0.00	60.40	1	2,426	0.04%
2024/01/22	3	60.73	10	60.45	60.80	-7	2,463	-0.28%
2024/01/19	4	58.90	0	0.00	59.80	4	2,550	0.16%
2024/01/18	0	57.80	0	0.00	58.30	0	2,721	0.00%
2024/01/17	1	58.80	0	0.00	58.10	1	2,785	0.04%
2024/01/15	0	0.00	6	59.40	59.10	-6	2,850	-0.21%
2024/01/12	7	58.86	3	58.97	59.10	4	2,944	0.14%
2024/01/11	3	58.10	0	0.00	58.70	3	2,978	0.10%
2024/01/09	0	0.00	1	57.80	57.70	-1	3,155	-0.03%
2024/01/04	4	59.00	0	0.00	58.80	4	3,465	0.12%
2024/01/03	0	0.00	1	59.20	59.30	-1	3,758	-0.03%
2024/01/02	0	0.00	1	60.50	60.00	-1	3,834	-0.03%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/27	0	0.00	16	60.47	60.50	-16	4,594	-0.35%
2023/12/22	0	0.00	1	60.50	60.50	-1	4,908	-0.02%
2023/12/21	0	0.00	1	60.40	60.40	-1	4,954	-0.02%
2023/12/20	2	60.35	5	60.20	60.70	-3	4,988	-0.06%
2023/12/19	1	60.00	0	0.00	59.80	1	4,993	0.02%
2023/12/18	1	60.60	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	3	61.90	61.30	-3	5,077	-0.06%
2023/12/12	0	0.00	2	61.60	61.20	-2	5,404	-0.04%
2023/12/11	0	0.00	1	61.20	61.90	-1	5,553	-0.02%
2023/12/08	17	62.42	15	61.80	61.80	2	5,619	0.04%
2023/12/07	0	0.00	2	62.60	61.60	-2	5,764	-0.03%
2023/12/06	4	62.50	0	0.00	62.50	4	5,971	0.07%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	0	0.00	1	62.30	61.80	-1	6,247	-0.02%
2023/12/01	1	62.60	1	62.60	62.60	0	6,619	0.00%
2023/11/30	2	62.25	13	62.04	62.20	-11	7,389	-0.15%
2023/11/29	6	61.23	0	0.00	61.50	6	7,551	0.08%
2023/11/28	7	61.09	15	61.33	61.40	-8	7,723	-0.10%
2023/11/27	2	60.10	4	60.13	60.00	-2	8,329	-0.02%
2023/11/24	0	0.00	2	60.90	60.80	-2	8,809	-0.02%
2023/11/23	27	62.01	21	62.28	61.50	6	8,993	0.07%
2023/11/21	17	60.62	15	60.40	60.40	2	8,887	0.02%
2023/11/17	0	0.00	40	58.80	59.10	-40	9,095	-0.44%
2023/11/15	10	59.90	0	0.00	59.30	10	9,508	0.11%
2023/11/10	1	60.80	1	61.20	60.50	0	10,560	0.00%
2023/11/09	3	60.27	0.7	60.51	60.60	2.3	10,718	0.02%
2023/11/08	2	61.20	0	0.00	60.80	2	10,744	0.02%
2023/11/07	2	61.35	1	61.60	61.10	1	10,764	0.01%
2023/11/06	0	0.00	5	61.64	62.10	-5	10,844	-0.05%
2023/11/03	0	0.00	0.3	60.70	60.50	-0.3	10,857	0.00%
2023/11/02	8	60.10	5	60.64	60.40	3	10,931	0.03%
2023/10/31	7	60.09	2	61.50	58.40	5	11,027	0.05%
2023/10/30	3	60.83	0	0.00	60.90	3	11,180	0.03%
2023/10/27	9	60.86	3	60.73	60.20	6	11,313	0.05%
2023/10/26	24	61.73	2	61.10	61.10	22	11,743	0.19%
2023/10/25	0	0.00	7	65.23	65.00	-7	12,206	-0.06%
2023/10/24	3	63.50	5	64.00	64.20	-2	12,992	-0.02%
2023/10/23	1	64.50	0	0.00	63.00	1	13,942	0.01%
2023/10/20	11	61.67	1	62.80	63.00	10	14,815	0.07%
2023/10/19	3	63.80	0	0.00	63.90	3	14,773	0.02%
2023/10/18	6	65.85	2	67.55	64.00	4	14,777	0.03%
2023/10/17	10	68.18	7	68.23	67.20	3	14,792	0.02%
2023/10/16	5	67.48	53	67.30	67.10	-48	14,788	-0.32%
2023/10/13	5	68.50	18	68.61	68.10	-13	14,860	-0.09%
2023/10/12	3	67.77	82	68.33	68.70	-79	14,865	-0.53%
2023/10/11	7	68.61	54	68.87	67.20	-47	14,932	-0.31%
2023/10/06	5	68.04	17	68.13	67.50	-12	14,829	-0.08%
2023/10/05	4	69.00	57.1	68.49	68.10	-53.1	14,942	-0.36%
2023/10/04	7	68.24	12	68.72	68.40	-5	14,858	-0.03%
2023/10/03	32	68.61	5	68.58	68.40	27	14,680	0.18%
2023/10/02	156.1	66.16	22	66.14	66.90	134.1	14,427	0.93%	大買/鉅額交易
2023/09/28	3	61.97	0	0.00	61.80	3	14,264	0.02%
2023/09/27	1	61.00	0	0.00	62.00	1	14,340	0.01%
2023/09/26	4	62.75	1	63.50	61.60	3	14,382	0.02%
2023/09/25	80	63.31	2	63.20	63.10	78	14,459	0.54%
2023/09/22	0	0.00	2	62.75	63.20	-2	14,466	-0.01%
2023/09/21	3	62.13	2	62.50	62.50	1	14,478	0.01%
2023/09/20	3	62.17	4	62.30	61.70	-1	14,478	-0.01%
2023/09/19	5	63.10	34	63.26	62.40	-29	14,567	-0.20%
2023/09/18	13	64.35	3.1	64.32	64.00	9.9	14,654	0.07%
2023/09/15	3	67.07	2	66.95	66.60	1	15,118	0.01%
2023/09/14	8	66.44	6	66.40	66.80	2	15,209	0.01%
2023/09/13	5.1	65.24	10	65.80	65.00	-4.9	15,083	-0.03%
2023/09/12	9	65.46	3	65.47	65.20	6	15,044	0.04%
2023/09/11	28	65.95	0	0.00	65.00	28	14,948	0.19%
2023/09/08	6	67.95	8	68.69	68.40	-2	14,761	-0.01%
2023/09/07	9	68.66	7.1	69.00	69.00	1.9	14,747	0.01%
2023/09/06	23	70.40	5	71.26	69.80	18	14,736	0.12%
2023/09/05	47	70.96	33	70.92	70.60	14	14,622	0.10%
2023/09/04	10	68.08	8	68.29	68.10	2	13,907	0.01%
2023/09/01	14	67.85	1	66.50	66.30	13	13,906	0.09%
2023/08/31	12.1	69.03	24	69.26	68.80	-11.9	14,025	-0.08%
2023/08/30	14	68.42	39	68.34	68.30	-25	13,475	-0.19%
2023/08/29	2	65.60	4	65.77	66.40	-2	13,009	-0.02%
2023/08/28	12	63.47	4	63.20	63.40	8	12,798	0.06%
2023/08/25	1	64.20	4	64.00	64.30	-3	12,830	-0.02%
2023/08/24	13	64.31	0	0.00	64.50	13	12,777	0.10%
2023/08/23	6	65.20	6	65.82	64.60	0	12,668	0.00%
2023/08/22	2	66.44	2.1	66.06	64.50	-0.1	12,588	0.00%
2023/08/21	3	64.63	5	65.86	65.80	-2	12,422	-0.02%
2023/08/18	12.1	66.10	4	65.90	64.20	8.1	12,213	0.07%
2023/08/17	28	65.41	39	65.21	65.60	-11	12,012	-0.09%
2023/08/16	37	62.71	55	63.91	64.50	-18	11,781	-0.15%
2023/08/15	1	57.10	6	60.53	61.90	-5	11,231	-0.04%
2023/08/14	0	56.57	0	0.00	56.30	0	11,076	0.00%
2023/08/10	7	59.16	0	0.00	58.10	7	11,025	0.06%
2023/08/09	0	0.00	1	61.60	60.90	-1	10,926	-0.01%
2023/08/08	4	63.35	3	63.57	61.90	1	10,878	0.01%
2023/08/07	5	63.36	2	64.20	64.00	3	10,834	0.03%
2023/08/04	7	61.70	5	62.32	62.30	2	10,768	0.02%
2023/08/02	10	63.94	38	63.67	62.70	-28	10,710	-0.26%
2023/08/01	4	63.88	1	64.00	63.60	3	10,508	0.03%
2023/07/31	9	67.79	7	68.37	64.50	2	10,379	0.02%
2023/07/28	13	69.32	29	69.61	69.60	-16	9,839	-0.16%
2023/07/27	69	68.68	63	68.28	67.50	6	9,214	0.07%
2023/07/26	53	68.82	55	67.66	65.80	-2	8,371	-0.02%
2023/07/25	111	65.59	102	65.48	66.80	9	7,406	0.12%	大買/大賣/
2023/07/24	6	60.62	0	60.30	60.80	6	6,496	0.09%
2023/07/21	0	0.00	9	61.40	60.80	-9	6,468	-0.14%
2023/07/20	6	61.55	11	62.61	61.60	-5	6,462	-0.08%
2023/07/19	21	60.46	42	60.85	59.70	-21	6,335	-0.33%
2023/07/18	4	62.23	2	61.70	60.80	2	6,304	0.03%
2023/07/17	12	62.49	2	62.35	62.00	10	6,244	0.16%
2023/07/14	8	62.61	3	62.07	62.00	5	6,194	0.08%
2023/07/13	4	61.60	6	61.97	61.00	-2	5,970	-0.03%
2023/07/12	3	60.77	40	60.54	60.20	-37	5,784	-0.64%
2023/07/11	12	57.16	1	57.40	57.70	11	5,611	0.20%
2023/07/10	6	56.15	0	0.00	56.00	6	5,591	0.11%
2023/07/07	14	58.01	0	0.00	57.60	14	5,553	0.25%
2023/07/06	49	62.39	9	63.05	62.40	40	5,441	0.73%
2023/07/05	9	63.04	2	62.85	63.00	7	5,368	0.13%
2023/07/04	17	62.49	2	62.10	62.40	15	5,278	0.28%
2023/07/03	13	62.45	2	62.35	62.30	11	5,211	0.21%
2023/06/28	12	60.72	1	60.30	60.00	11	5,085	0.22%
2023/06/27	5	61.50	0	61.30	60.60	5	5,088	0.10%
2023/06/26	1	64.10	16.2	64.91	63.90	-15.1	4,952	-0.31%
2023/06/21	42.2	64.60	33	64.59	65.00	9.1	4,791	0.19%
2023/06/20	2	61.95	5	61.94	61.20	-3	4,288	-0.07%
2023/06/16	4	60.30	0	0.00	60.10	4	4,175	0.10%
2023/06/15	2	60.80	1	61.10	61.10	1	4,216	0.02%
2023/06/14	1	60.90	11	61.39	60.80	-10	4,207	-0.24%
2023/06/13	15	61.72	6	62.18	61.30	9	4,248	0.21%
2023/06/12	9	61.12	2	61.30	61.80	7	4,180	0.17%
2023/06/09	17	62.42	28	62.79	63.30	-11	4,033	-0.27%
2023/06/08	1	60.40	1	60.90	60.80	0	3,779	0.00%
2023/06/07	5	60.32	6	60.98	61.60	-1	3,720	-0.03%
2023/06/06	10	61.66	9.1	61.11	60.00	0.9	3,521	0.02%
2023/06/05	9	59.30	0	59.50	58.90	9	3,214	0.28%
2023/06/02	2	57.80	2	57.85	57.80	0	3,151	0.00%
2023/06/01	1	57.10	2	57.30	57.20	-1	3,163	-0.03%
2023/05/31	4	58.03	3	57.73	57.50	1	3,194	0.03%
2023/05/30	2	57.00	0	0.00	56.70	2	3,152	0.06%
2023/05/29	0	0.00	4	56.98	56.80	-4	3,218	-0.12%
2023/05/26	6.1	56.97	1	57.30	56.50	5.1	3,274	0.16%
2023/05/25	8	57.39	36	57.61	57.30	-28	3,341	-0.84%
2023/05/24	2	56.80	5	56.30	56.80	-3	3,360	-0.09%
2023/05/23	2	56.80	2	57.50	56.80	0	3,466	0.00%
2023/05/22	37	57.09	4	57.50	57.00	33	3,606	0.92%
2023/05/19	2	55.50	1	55.70	55.10	1	3,623	0.03%
2023/05/18	4	55.40	0	0.00	55.20	4	3,750	0.11%
2023/05/16	1	53.80	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.00	0	54.20	53.80	1	3,890	0.03%
2023/05/12	5	53.90	5	54.10	54.10	0	4,039	0.00%
2023/05/11	1	53.30	0	0.00	53.50	1	4,113	0.02%
2023/05/08	1	55.20	2	56.30	55.60	-1	4,446	-0.02%
2023/05/05	0	0.00	1	54.70	55.50	-1	4,475	-0.02%
2023/05/04	3	53.60	0	53.70	53.80	3	4,604	0.06%
2023/05/03	4	53.90	0	54.30	54.00	4	4,957	0.08%
2023/04/28	1	55.20	1	54.80	54.80	0	5,471	0.00%
2023/04/27	1	53.60	0	0.00	53.50	1	5,628	0.02%
2023/04/24	3	55.53	0	0.00	55.70	3	6,023	0.05%
2023/04/21	1	55.30	0	0.00	55.20	1	6,131	0.02%
2023/04/20	3	56.93	3	57.47	56.60	0	6,356	0.00%
2023/04/19	2	58.90	0	0.00	58.80	2	6,644	0.03%
2023/04/18	2	60.40	0	0.00	60.00	2	6,886	0.03%
2023/04/17	0	61.50	0	61.10	60.90	0	7,183	0.00%
2023/04/12	0	0.00	1	61.20	60.90	-1	7,350	-0.01%
2023/04/11	1	60.51	1	61.20	60.60	0	7,331	0.00%
2023/03/31	1	60.40	3	60.10	60.10	-2	7,273	-0.03%
2023/03/28	3	59.60	0	0.00	58.90	3	7,294	0.04%
2023/03/27	1	60.50	1	60.80	60.80	0	7,256	0.00%
2023/03/24	0	0.00	1	61.10	61.10	-1	7,282	-0.01%
2023/03/23	3	60.50	12	61.06	59.90	-9	7,258	-0.12%
2023/03/22	2	61.00	2	61.40	62.00	0	7,190	0.00%
2023/03/21	3	59.57	4	59.85	60.10	-1	7,257	-0.01%
2023/03/20	1	59.40	0	0.00	58.60	1	7,338	0.01%
2023/03/17	5	59.40	0	0.00	59.20	5	7,294	0.07%
2023/03/16	6	58.50	2	58.70	58.50	4	7,311	0.05%
2023/03/15	2	61.15	0	0.00	60.00	2	7,329	0.03%
2023/03/14	1	61.78	1	62.00	60.60	0	7,398	0.00%
2023/03/13	1	61.60	1	61.30	61.90	0	7,527	0.00%
2023/03/10	0	62.70	1	62.80	62.10	-1	7,674	-0.01%
2023/03/09	4	64.23	9	64.39	63.90	-5	8,054	-0.06%
2023/03/08	3	63.90	13	63.80	63.90	-10	8,235	-0.12%
2023/03/07	1	64.30	8	64.00	63.90	-7	8,237	-0.08%
2023/03/06	6	64.22	2	64.20	64.20	4	8,246	0.05%
2023/03/03	0	0.00	16	63.39	63.50	-16	8,274	-0.19%
2023/03/02	7	63.26	6	63.38	63.20	1	8,317	0.01%
2023/03/01	13	62.77	3	62.93	62.90	10	8,563	0.12%
2023/02/24	11	63.01	5	62.74	62.80	6	8,563	0.07%
2023/02/23	11	63.15	3	62.80	62.80	8	8,536	0.09%
2023/02/22	8	63.84	2	63.90	63.80	6	8,545	0.07%
2023/02/21	13	64.42	22	63.85	64.80	-9	8,565	-0.11%
2023/02/20	29	64.29	6	64.70	64.60	23	8,532	0.27%
2023/02/17	20	66.26	1	66.50	66.00	19	8,545	0.22%
2023/02/16	19	66.14	19.1	67.05	67.50	-0.1	8,760	0.00%
2023/02/15	2	64.75	1.4	64.78	64.70	0.6	8,733	0.01%
2023/02/14	0	0.00	7	64.47	64.50	-7	8,745	-0.08%
2023/02/13	3	64.27	2	64.65	63.80	1	8,822	0.01%
2023/02/10	1.1	64.52	2	64.60	64.20	-0.9	9,008	-0.01%
2023/02/09	0	67.40	1	67.30	67.20	-1	9,288	-0.01%
2023/02/08	4	68.08	24	68.41	67.90	-20	9,373	-0.21%
2023/02/07	2	67.45	2	67.20	68.00	0	9,417	0.00%
2023/02/06	5.2	66.30	4	66.95	67.00	1.2	9,664	0.01%
2023/02/03	6	66.68	5	66.84	66.20	1	10,133	0.01%
2023/02/02	8	67.00	7	67.60	67.00	1	10,287	0.01%
2023/02/01	1	67.10	7	67.40	67.40	-6	10,251	-0.06%
2023/01/31	3	65.53	6	65.27	65.70	-3	9,979	-0.03%
2023/01/30	31	62.56	21	65.19	65.00	10	9,923	0.10%
2023/01/17	0	0.00	2	60.25	59.90	-2	9,663	-0.02%
2023/01/16	5	59.08	7	59.56	58.90	-2	9,501	-0.02%
2023/01/13	2	59.65	37	59.13	58.10	-35	9,297	-0.38%
2023/01/12	1	58.90	2	58.60	58.60	-1	9,133	-0.01%
2023/01/11	2	58.50	1	58.90	58.40	1	9,020	0.01%
2023/01/10	22	58.39	21	59.31	58.40	1	8,905	0.01%
2023/01/09	15	58.78	22	58.95	58.70	-7	8,654	-0.08%
2023/01/06	8	56.30	12.1	56.50	57.30	-4.1	8,280	-0.05%
2023/01/05	7	55.87	1	57.00	55.40	6	8,005	0.07%
2023/01/04	21	54.84	1.1	56.90	57.00	20	7,697	0.26%
2022/12/23	1	51.70	2	51.20	51.30	-1	7,458	-0.01%
2022/12/21	1	51.20	3	50.60	50.70	-2	7,446	-0.03%
2022/12/20	3	51.60	20	52.50	51.20	-17	7,412	-0.23%
2022/12/19	1	53.40	1	53.80	53.00	0	7,378	0.00%
2022/12/15	8	55.15	8	55.04	55.30	0	7,315	0.00%
2022/12/14	2	54.25	1.1	54.33	55.10	1	7,306	0.01%
2022/12/13	6	54.93	3.1	55.09	53.80	3	7,264	0.04%
2022/12/12	1	55.10	7	55.13	55.50	-6	7,108	-0.08%
2022/12/09	1	53.60	0	0.00	53.50	1	6,984	0.01%
2022/12/08	28	54.43	19	54.42	54.40	9	6,943	0.13%
2022/12/07	6	52.95	0	0.00	53.30	6	6,879	0.09%
2022/12/06	10.1	54.61	43	55.04	54.70	-33	6,762	-0.49%
2022/12/05	2	56.80	3	56.50	56.30	-1	6,642	-0.01%
2022/12/02	81	58.51	57	58.56	58.40	24	6,480	0.37%
2022/12/01	12	57.28	12.1	57.07	59.00	-0.1	6,298	0.00%
2022/11/30	4	54.63	12.1	52.82	54.50	-8.1	5,868	-0.14%
2022/11/28	2	51.10	17	51.62	51.80	-15	5,630	-0.27%
2022/11/25	5.1	51.69	1	52.00	51.10	4.1	5,600	0.07%
2022/11/24	13	52.82	9	53.49	52.90	4	5,523	0.07%
2022/11/23	39	52.73	10.1	52.84	52.90	29	5,432	0.53%
2022/11/22	3	50.83	3	51.50	50.90	0	5,156	0.00%
2022/11/21	0	0.00	1	50.60	50.80	-1	5,109	-0.02%
2022/11/18	7	52.13	5	52.04	51.60	2	5,061	0.04%
2022/11/17	0	0.00	1	52.60	51.80	-1	4,910	-0.02%
2022/11/16	3	51.73	3	51.97	52.00	0	4,802	0.00%
2022/11/15	5	51.78	11	52.07	52.30	-6	4,707	-0.13%
2022/11/14	14	51.09	10.1	50.95	51.60	3.9	4,510	0.09%
2022/11/11	3	49.63	4	49.90	48.55	-1	4,177	-0.02%
2022/11/10	2.1	48.51	1	48.65	48.50	1.1	4,045	0.03%
2022/11/09	3.1	49.58	1	50.00	49.60	2.1	3,940	0.05%
2022/11/08	29	49.47	28.1	51.05	49.30	1	3,814	0.02%
2022/11/07	6	49.58	16.2	49.41	50.50	-10.1	3,587	-0.28%
2022/11/04	24.1	47.41	3	47.58	47.60	21.1	3,173	0.66%
2022/11/03	3	48.00	0	0.00	47.65	3	3,014	0.10%
2022/11/02	95	46.75	95.1	46.94	47.10	-0.1	2,855	0.00%
2022/11/01	11	44.99	15.1	45.47	46.50	-4.1	2,519	-0.16%
2022/10/31	0	0.00	13.1	41.28	43.60	-13.1	1,885	-0.69%
2022/10/28	7.1	39.61	0	0.00	39.65	7.1	1,655	0.43%
2022/10/26	31	37.57	33	38.80	37.50	-2	1,470	-0.14%
2022/10/25	1	38.05	1	38.45	38.00	0	1,311	0.00%
2022/10/19	0.1	38.35	0	0.00	38.00	0.1	1,359	0.00%
2022/10/11	1	36.80	0	0.00	36.85	1	1,839	0.05%
2022/10/06	0	38.20	0	0.00	38.80	0	1,939	0.00%
2022/10/05	0.1	38.80	0	0.00	38.30	0.1	1,984	0.01%
2022/10/04	0	0.00	1	38.30	38.50	-1	2,030	-0.05%
2022/09/28	1	35.70	0	0.00	35.35	1	2,122	0.05%
2022/09/26	7	37.53	0	0.00	36.65	7	2,167	0.32%
2022/09/23	1	39.30	0	0.00	39.35	1	2,180	0.05%
2022/09/21	6	39.46	0	0.00	39.05	6	2,253	0.27%
2022/09/16	2	41.80	0	0.00	41.10	2	2,291	0.09%
2022/09/15	1	41.85	0.1	41.90	41.85	0.9	2,339	0.04%
2022/09/05	3	40.75	0	0.00	40.70	3	2,499	0.12%
2022/08/31	1	42.60	0	0.00	43.00	1	2,478	0.04%
2022/08/29	0	42.35	0	0.00	42.15	0	2,473	0.00%
2022/08/19	0	0.00	2	44.30	43.75	-2	2,505	-0.08%
2022/08/05	0	0.00	1	41.20	40.80	-1	2,520	-0.04%
2022/07/28	1	43.05	0	0.00	42.60	1	2,524	0.04%
2022/07/25	2.1	45.39	0.1	45.15	44.80	2	2,499	0.08%
2022/07/22	1.1	47.43	52	47.13	46.65	-50.9	2,492	-2.04%
2022/07/21	51	46.64	8.1	44.13	46.65	43	2,306	1.86%
2022/07/20	0	42.60	0.1	42.70	42.45	0	2,231	0.00%
2022/07/19	0	0.00	1	42.50	41.90	-1	2,255	-0.04%
2022/07/18	1	42.80	0	0.00	42.35	1	2,270	0.04%
2022/07/14	1	44.95	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	1	43.80	44.25	-1	2,143	-0.05%
2022/07/12	3.1	42.09	0	0.00	41.95	3.1	2,114	0.14%
2022/07/11	9.1	44.20	0	0.00	44.20	9.1	2,063	0.44%
2022/07/07	0	0.00	1	45.25	45.10	-1	2,001	-0.05%
2022/07/06	2	44.10	0	0.00	44.00	2	1,992	0.10%
2022/07/01	1	44.40	0.1	44.53	44.05	0.9	1,946	0.05%
2022/06/30	3	45.83	0	0.00	45.25	3	1,909	0.16%
2022/06/29	4	47.20	0	0.00	47.05	4	1,868	0.21%
2022/06/28	2	48.70	0	0.00	48.50	2	1,840	0.11%
2022/06/27	3	49.67	0	0.00	49.90	3	1,819	0.16%
2022/06/20	1	48.60	11	50.34	48.35	-10	1,712	-0.58%
2022/06/17	1.1	51.49	0	0.00	51.30	1.1	1,700	0.06%
2022/06/16	1	54.50	5.1	54.90	54.10	-4.1	1,660	-0.25%
2022/06/14	2	55.70	1	55.90	55.90	1	1,681	0.06%
2022/06/13	4	56.60	0	0.00	56.30	4	1,694	0.24%
2022/06/10	1	56.80	3	57.70	57.80	-2	1,724	-0.12%
2022/06/06	11	57.51	0	0.00	57.50	11	1,766	0.62%
2022/06/02	1	58.10	0	0.00	57.90	1	1,802	0.06%
2022/05/31	2	57.60	0	0.00	57.90	2	1,850	0.11%
2022/05/30	3	57.10	2	57.10	58.00	1	1,871	0.05%
2022/05/27	4	54.40	0	0.00	55.40	4	1,845	0.22%
2022/05/26	1	55.19	3	54.50	54.10	-2	1,874	-0.11%
2022/05/25	3	54.77	0	0.00	55.00	3	1,982	0.15%
2022/05/24	3	55.00	0	0.00	55.00	3	2,197	0.14%
2022/05/23	0	0.00	0.5	56.38	56.10	-0.5	2,307	-0.02%
2022/05/20	0	0.00	2	56.40	55.80	-2	2,317	-0.09%
2022/05/18	2	57.45	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.00	1	56.50	56.70	0	2,285	0.00%
2022/05/13	0	55.50	0	0.00	55.80	0	2,260	0.00%
2022/05/11	0	57.00	0	0.00	56.90	0	2,235	0.00%
2022/05/05	0	61.00	0	0.00	60.60	0	2,255	0.00%
2022/04/29	4	57.93	0	0.00	58.10	4	2,305	0.17%
2022/04/27	0	0.00	0	57.50	59.50	0	2,277	0.00%
2022/04/26	1	59.71	2	60.70	59.50	-1	2,261	-0.04%
2022/04/25	1.1	60.30	0	0.00	60.50	1.1	2,256	0.05%
2022/04/22	0.1	65.00	0	0.00	64.40	0.1	2,228	0.00%
2022/04/20	0	65.90	0	0.00	66.70	0	2,240	0.00%
2022/04/14	2	68.00	0	0.00	68.00	2	2,354	0.08%
2022/04/13	0	0.00	1	68.90	68.70	-1	2,381	-0.04%
2022/04/12	0	68.10	0	0.00	68.00	0	2,429	0.00%
2022/04/11	2	68.66	6	68.60	68.60	-4	2,456	-0.16%
2022/04/08	0	70.90	0	0.00	70.60	0	2,467	0.00%
2022/04/06	6	71.50	0	0.00	71.50	6	2,533	0.24%
2022/03/31	0	71.80	0	0.00	71.80	0	2,696	0.00%
2022/03/25	0	0.00	0.1	73.20	73.00	-0.1	3,130	0.00%
2022/03/23	1.1	72.33	1	73.40	72.60	0.1	3,210	0.00%
2022/03/22	0	0.00	1	72.20	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	2	71.60	71.40	-2	3,239	-0.06%
2022/03/18	1	70.30	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	2	69.90	70.90	-2	3,316	-0.06%
2022/03/15	3	69.23	0	0.00	68.80	3	3,369	0.09%
2022/03/11	0	70.50	1	70.80	70.80	-1	3,477	-0.03%
2022/03/07	2.1	71.49	1	71.20	70.90	1.1	3,618	0.03%
2022/03/04	2	74.25	1	73.90	73.30	1	3,643	0.03%
2022/03/03	0	0.00	0.1	75.00	74.50	-0.1	3,723	0.00%
2022/03/02	2	75.50	2	75.10	75.20	0	3,791	0.00%
2022/03/01	4.1	74.80	0	0.00	75.40	4.1	3,833	0.11%
2022/02/25	13	75.47	15	75.59	75.00	-2	3,886	-0.05%
2022/02/24	3	74.73	4	74.26	74.20	-1	4,011	-0.03%
2022/02/23	3	73.57	0.1	73.90	74.20	3	4,011	0.07%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	71.40	2	71.60	71.50	-2	4,158	-0.05%
2022/02/18	0	0.00	4	70.50	70.80	-4	4,337	-0.09%
2022/02/16	0	0.00	2	71.35	70.80	-2	5,801	-0.03%
2022/02/15	1	70.80	1	70.50	70.10	0	5,861	0.00%
2022/02/14	5	70.84	2	70.60	70.70	3	5,953	0.05%
2022/02/11	3	72.20	6	72.20	72.00	-3	6,038	-0.05%
2022/02/10	0	73.30	5	73.22	73.00	-5	6,225	-0.08%
2022/02/09	0	0.00	2	71.75	72.20	-2	6,242	-0.03%
2022/02/08	2	71.00	3.1	70.99	71.50	-1.1	6,346	-0.02%
2022/02/07	2	68.94	0	0.00	69.70	2	6,412	0.03%
2022/01/26	0	67.90	0	0.00	67.50	0	6,444	0.00%
2022/01/25	2	69.50	21	69.40	69.00	-19	6,552	-0.29%
2022/01/24	23	69.14	1	69.80	69.80	22	6,667	0.33%
2022/01/21	0.1	71.58	1	70.80	71.50	-1	6,749	-0.01%
2022/01/20	2	71.20	0	0.00	71.90	2	6,844	0.03%
2022/01/19	2	72.40	1	72.20	72.20	1	6,881	0.01%
2022/01/18	2	73.80	1	74.80	73.40	1	6,994	0.01%
2022/01/17	0	0.00	10	74.02	73.80	-10	7,053	-0.14%
2022/01/14	3	72.17	5	72.88	73.10	-2	7,114	-0.03%
2022/01/13	3	73.70	41	73.66	73.70	-38	7,171	-0.53%
2022/01/12	2.1	71.96	1	72.20	72.20	1.1	7,299	0.02%
2022/01/11	1	73.00	8	72.80	72.70	-7	7,345	-0.10%
2022/01/10	3.1	73.04	3	73.10	73.90	0.1	7,484	0.00%
2022/01/07	5.2	73.95	1	73.70	73.50	4.2	7,675	0.05%
2022/01/06	4.2	75.18	0	0.00	75.30	4.2	7,663	0.05%
2022/01/05	3	77.03	2	76.05	76.10	1	7,694	0.01%
2022/01/03	0.2	77.00	0	0.00	77.30	0.2	7,732	0.00%
2021/12/30	4	77.30	17	77.18	77.10	-13	7,817	-0.17%
2021/12/29	2	78.15	0	0.00	78.10	2	7,940	0.03%
2021/12/28	9	78.26	4	78.65	77.60	5	8,059	0.06%
2021/12/27	2	77.70	0	0.00	77.60	2	8,168	0.02%
2021/12/24	0	0.00	22	78.30	78.40	-22	8,290	-0.27%
2021/12/23	8	78.39	15	78.43	78.40	-7	8,387	-0.08%
2021/12/22	3	77.00	9	76.98	77.10	-6	8,527	-0.07%
2021/12/21	3	73.47	3	74.83	75.00	0	9,313	0.00%
2021/12/20	5.1	73.76	0	0.00	73.10	5.1	9,674	0.05%
2021/12/17	1	74.80	1	74.60	74.90	0	9,822	0.00%
2021/12/15	0	75.20	0	0.00	74.80	0	9,853	0.00%
2021/12/14	1.1	75.88	16	75.44	75.20	-14.9	9,905	-0.15%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/10	3	74.23	0	0.00	74.40	3	10,038	0.03%
2021/12/08	5	76.88	1	77.00	76.20	4	10,010	0.04%
2021/12/07	24	77.63	2	77.40	76.60	22	10,001	0.22%
2021/12/06	1	76.00	0	0.00	76.00	1	10,060	0.01%
2021/12/03	0	0.00	2	76.60	76.60	-2	10,082	-0.02%
2021/12/02	0	0.00	7	75.47	75.50	-7	10,112	-0.07%
2021/12/01	17	75.32	3	75.23	75.30	14	10,105	0.14%
2021/11/30	1	76.50	1	76.90	76.90	0	10,062	0.00%
2021/11/29	1	74.30	0	0.00	76.30	1	10,057	0.01%
2021/11/26	4	75.90	3.3	76.64	75.90	0.8	9,995	0.01%
2021/11/25	10	79.03	0	0.00	78.70	10	9,949	0.10%
2021/11/24	68	78.99	23	79.75	79.70	45	9,979	0.45%
2021/11/23	11	79.41	6	79.52	78.80	5	10,081	0.05%
2021/11/22	10	81.65	4	81.55	83.00	6	9,931	0.06%
2021/11/19	11	79.09	2	79.00	79.10	9	9,795	0.09%
2021/11/18	14	78.82	17.3	78.33	78.10	-3.2	9,812	-0.03%
2021/11/17	6	80.08	0	0.00	79.80	6	9,727	0.06%
2021/11/16	48.6	83.94	19	83.94	80.50	29.6	9,651	0.31%
2021/11/15	40	81.03	52.2	81.65	83.90	-12.2	8,911	-0.14%
2021/11/12	0	0.00	0	76.70	76.30	0	8,640	0.00%
2021/11/11	1	76.50	0	0.00	75.40	1	8,744	0.01%
2021/11/09	4	76.28	14	77.02	77.00	-10	9,006	-0.11%
2021/11/08	15	74.00	0	0.00	74.00	15	8,860	0.17%
2021/11/05	2	74.15	0	0.00	74.50	2	8,942	0.02%
2021/11/04	3	75.50	22	76.31	75.20	-19	8,981	-0.21%
2021/11/03	2	74.60	16	75.06	74.80	-14	9,139	-0.15%
2021/11/02	22	75.63	1	76.40	73.80	21	9,260	0.23%
2021/11/01	2	76.80	6.3	75.92	76.90	-4.3	9,253	-0.05%
2021/10/29	1	74.10	1	73.00	74.70	0	9,759	0.00%
2021/10/28	1	73.00	0	0.00	72.60	1	10,246	0.01%
2021/10/27	2	74.95	14	74.68	75.40	-12	10,312	-0.12%
2021/10/26	2	75.70	2	76.90	74.70	0	10,317	0.00%
2021/10/25	2	74.90	10	75.70	75.70	-8	10,226	-0.08%
2021/10/22	0	0.00	1	73.80	74.20	-1	10,271	-0.01%
2021/10/21	1.1	73.02	0	0.00	73.10	1.1	10,293	0.01%
2021/10/20	13	75.71	14	74.71	74.70	-1	10,274	-0.01%
2021/10/19	0	0.00	1	74.20	74.20	-1	10,319	-0.01%
2021/10/18	2	73.99	3.2	73.38	74.00	-1.2	10,566	-0.01%
2021/10/15	13	72.53	2	73.25	73.40	11	10,569	0.10%
2021/10/13	3	67.60	2	67.15	66.50	1	10,558	0.01%
2021/10/12	17	69.47	2	69.85	69.10	15	10,571	0.14%
2021/10/08	0.1	70.65	1	71.50	71.00	-1	10,617	-0.01%
2021/10/07	0	70.40	4	70.48	70.20	-4	10,683	-0.04%
2021/10/06	5	69.42	1	69.40	67.90	4	11,044	0.04%
2021/10/05	0	0.00	10	63.20	67.60	-10	11,074	-0.09%
2021/10/04	9	68.84	4	66.75	66.00	5	11,062	0.05%
2021/10/01	1.2	72.92	0	0.00	71.10	1.2	10,969	0.01%
2021/09/30	12	74.59	3	74.93	75.40	9	10,879	0.08%
2021/09/29	15	77.32	3	77.33	73.90	12	10,816	0.11%
2021/09/28	30	81.69	41	82.46	80.20	-11	10,680	-0.10%
2021/09/27	30	78.95	14.1	77.59	79.90	16	9,841	0.16%
2021/09/24	2	75.70	9	74.87	75.70	-7	9,525	-0.07%
2021/09/23	0	0.00	3.2	72.91	73.00	-3.2	9,417	-0.03%
2021/09/22	14	72.14	2	72.35	71.50	12	9,438	0.13%
2021/09/17	0	0.00	6	73.32	73.50	-6	9,470	-0.06%
2021/09/16	1	72.60	1	72.40	72.60	0	9,454	0.00%
2021/09/15	3	72.83	1	72.40	71.50	2	9,509	0.02%
2021/09/14	6	71.82	6	71.72	71.50	0	9,469	0.00%
2021/09/13	5	72.90	6	72.78	71.70	-1	9,632	-0.01%
2021/09/10	0	0.00	5	72.48	72.70	-5	9,877	-0.05%
2021/09/09	6	72.53	1	72.20	72.20	5	10,071	0.05%
2021/09/08	5	70.08	1	70.70	69.60	4	10,401	0.04%
2021/09/07	0	0.00	3	69.50	70.30	-3	11,177	-0.03%
2021/09/06	1	72.40	2	71.35	71.30	-1	11,699	-0.01%
2021/09/02	4.1	72.90	1	72.00	71.90	3.1	12,347	0.03%
2021/09/01	0	0.00	4	73.00	73.70	-4	12,590	-0.03%
2021/08/31	2	72.25	0	0.00	72.80	2	12,590	0.02%
2021/08/30	4	73.90	3	74.53	73.40	1	12,648	0.01%
2021/08/27	5	73.16	7	73.56	73.70	-2	12,604	-0.02%
2021/08/26	2	71.85	2	71.85	71.70	0	12,512	0.00%
2021/08/25	4	69.15	1	70.00	70.50	3	12,632	0.02%
2021/08/24	5	70.30	1	70.10	70.00	4	12,652	0.03%
2021/08/23	5	70.74	4	71.60	71.50	1	12,669	0.01%
2021/08/20	2	69.15	6	69.92	68.20	-4	12,712	-0.03%
2021/08/19	9.3	70.38	7	70.59	69.30	2.3	12,867	0.02%
2021/08/18	8	72.01	8	71.07	73.90	0	12,851	0.00%
2021/08/17	1.3	75.46	3	76.47	73.80	-1.7	12,837	-0.01%
2021/08/16	15	77.17	10	76.72	74.90	5	12,983	0.04%
2021/08/13	4	81.43	14.6	82.87	82.90	-10.6	12,988	-0.08%
2021/08/12	0	84.00	1	84.00	84.30	-1	13,191	-0.01%
2021/08/11	2	85.75	5	85.80	84.50	-3	13,585	-0.02%
2021/08/10	3.4	85.61	4	86.27	85.40	-0.6	13,665	0.00%
2021/08/09	15.7	86.74	4	88.10	84.10	11.7	13,730	0.09%
2021/08/06	4.1	88.28	2	87.95	88.00	2.1	13,816	0.02%
2021/08/05	1	88.50	3	88.77	87.30	-2	13,821	-0.01%
2021/08/04	44.1	88.76	32	88.47	89.10	12.1	14,081	0.09%
2021/08/03	14	86.09	35	86.39	87.50	-21	13,658	-0.15%
2021/08/02	8	80.58	3	82.70	83.30	5	13,151	0.04%
2021/07/30	8	80.24	3	80.30	79.10	5	13,152	0.04%
2021/07/29	3	78.27	0	0.00	78.60	3	13,389	0.02%
2021/07/28	1	77.60	1	78.80	77.80	0	13,621	0.00%
2021/07/27	4	81.58	12	82.38	80.00	-8	13,719	-0.06%
2021/07/26	5	81.20	1	81.20	81.20	4	13,875	0.03%
2021/07/23	5	82.76	1	83.90	82.10	4	13,994	0.03%
2021/07/22	7	81.61	7	80.36	81.40	0	13,930	0.00%
2021/07/21	0	0.00	3	77.17	75.90	-3	13,746	-0.02%
2021/07/20	3	78.40	0	0.00	76.90	3	13,750	0.02%
2021/07/19	3	80.40	3	80.87	80.50	0	13,833	0.00%
2021/07/16	2	81.55	11	82.55	81.40	-9	14,247	-0.06%
2021/07/15	1	81.60	7	82.73	81.70	-6	14,505	-0.04%
2021/07/14	25	83.14	20	82.50	82.50	5	14,695	0.03%
2021/07/13	15	87.49	23	85.74	83.70	-8	14,884	-0.05%
2021/07/12	6.1	83.77	5	84.48	83.20	1.1	14,678	0.01%
2021/07/09	9	83.88	8	84.20	84.50	1	14,692	0.01%
2021/07/08	9	83.72	13	83.52	83.20	-4	14,792	-0.03%
2021/07/07	6	83.82	4	83.50	82.80	2	14,932	0.01%
2021/07/06	4	84.65	1	85.20	83.00	3	15,022	0.02%
2021/07/05	14	84.99	4.1	83.98	85.10	10	15,176	0.07%
2021/07/02	0	0.00	0.3	81.00	82.00	-0.3	15,175	0.00%
2021/07/01	6	82.46	9	81.46	80.70	-3	15,341	-0.02%
2021/06/30	0	81.50	0.1	83.00	81.50	0	15,632	0.00%
2021/06/29	1	82.90	21	83.20	82.80	-20	15,724	-0.13%
2021/06/28	1	82.30	6	82.80	84.80	-5	16,256	-0.03%
2021/06/25	1	83.70	2	84.00	82.70	-1	16,444	-0.01%
2021/06/24	6	84.47	6	83.75	83.50	0	16,969	0.00%
2021/06/23	7	84.27	6	84.70	84.80	1	17,087	0.01%
2021/06/22	19	83.30	12	83.84	83.00	7	17,247	0.04%
2021/06/21	15	83.51	7	83.71	82.40	8	17,979	0.04%
2021/06/18	40	87.89	34	87.78	87.60	6	18,581	0.03%
2021/06/17	66	90.17	54	89.60	88.90	12	18,730	0.06%
2021/06/16	84	90.15	85	90.58	88.90	-1	18,628	-0.01%
2021/06/15	43	87.00	24	87.25	86.20	19	18,381	0.10%
2021/06/11	10	82.48	6	82.67	82.60	4	18,677	0.02%
2021/06/10	6	80.18	9	81.36	82.50	-3	18,508	-0.02%
2021/06/09	7	79.10	7	80.00	80.30	0	18,181	0.00%
2021/06/08	0	0.00	3	76.20	77.00	-3	17,994	-0.02%
2021/06/04	0	0.00	2	76.35	76.20	-2	18,079	-0.01%
2021/06/03	4	77.02	3	76.87	76.80	1	18,237	0.01%
2021/06/02	3.1	75.74	14	77.08	76.10	-10.9	18,457	-0.06%
2021/06/01	13	79.52	2	80.15	79.50	11	18,353	0.06%
2021/05/28	2	81.25	5	81.30	80.90	-3	18,411	-0.02%
2021/05/27	14	81.16	10	81.51	81.30	4	18,468	0.02%
2021/05/26	1	77.72	2	79.40	80.00	-1	18,319	-0.01%
2021/05/25	15	80.82	14	81.44	78.50	1	18,359	0.01%
2021/05/24	3	77.43	15	76.74	78.20	-12	18,270	-0.07%
2021/05/21	11	75.58	4	75.50	75.50	7	18,138	0.04%
2021/05/20	8	77.34	15	75.90	74.00	-7	18,249	-0.04%
2021/05/19	6	77.15	7	75.61	78.60	-1	18,154	-0.01%
2021/05/18	2	70.75	4	70.65	71.80	-2	18,103	-0.01%
2021/05/17	7	70.22	2	69.95	66.50	5	18,788	0.03%
2021/05/14	3	70.70	9.1	72.75	73.80	-6.1	20,041	-0.03%
2021/05/13	3	67.10	2	63.90	68.10	1	19,889	0.01%
2021/05/12	9	69.23	4	67.79	65.70	5	19,943	0.02%
2021/05/11	1	70.00	1	72.60	70.00	0	20,097	0.00%
2021/05/10	3	71.73	2	71.50	71.40	1	20,196	0.01%
2021/05/07	7	71.77	4	74.70	72.10	3	20,804	0.01%
2021/05/06	30	72.22	27	72.34	73.50	3	20,847	0.01%
2021/05/05	23	70.92	37	70.88	70.20	-14	20,768	-0.07%
2021/05/04	5	67.44	12	67.77	67.30	-7	21,129	-0.03%
2021/05/03	8	75.79	0	0.00	74.70	8	21,321	0.04%
2021/04/29	1	83.60	4	82.93	83.00	-3	21,377	-0.01%
2021/04/28	4	80.95	1	82.60	80.00	3	21,438	0.01%
2021/04/27	3	82.07	6	82.98	81.80	-3	21,401	-0.01%
2021/04/26	12	81.73	7	81.73	81.10	5	21,350	0.02%
2021/04/23	14	85.05	0	0.00	82.80	14	21,429	0.07%
2021/04/22	34	87.39	60	85.42	85.20	-26	21,344	-0.12%
2021/04/21	10	82.98	12	83.44	84.30	-2	20,986	-0.01%
2021/04/20	7	82.53	7	81.97	81.30	0	20,862	0.00%
2021/04/19	2	80.60	43	80.72	80.10	-41	20,734	-0.20%
2021/04/16	6	78.38	3	79.23	77.80	3	20,537	0.01%
2021/04/15	4	77.90	8	77.31	78.00	-4	20,348	-0.02%
2021/04/14	6	75.66	34	73.61	75.30	-28	20,297	-0.14%
2021/04/13	12	74.97	36	74.65	74.00	-24	20,402	-0.12%
2021/04/12	10	78.14	3	78.77	76.40	7	20,581	0.03%
2021/04/09	30	79.59	4	80.18	79.00	26	20,588	0.13%
2021/04/08	2	79.90	3	80.27	79.80	-1	20,616	0.00%
2021/04/07	33.1	79.22	16	79.45	79.50	17.1	20,634	0.08%
2021/04/06	14	78.21	9	79.37	81.10	5	20,773	0.02%
2021/04/01	13	75.96	0	0.00	75.50	13	21,171	0.06%
2021/03/31	21	76.21	16	75.71	75.80	5	21,598	0.02%
2021/03/30	5	72.86	9	73.49	73.10	-4	22,568	-0.02%
2021/03/29	22	73.44	16	72.90	72.40	6	22,798	0.03%
2021/03/25	3	69.50	12	70.18	68.00	-9	22,491	-0.04%
2021/03/24	25	70.99	23	71.09	70.20	2	22,209	0.01%
2021/03/23	24	68.60	18	69.86	70.80	6	21,339	0.03%
2021/03/22	5	65.74	12	65.17	65.30	-7	20,493	-0.03%
2021/03/19	8	64.38	9	64.00	63.40	-1	20,159	0.00%
2021/03/18	5	64.18	20	64.59	63.10	-15	19,809	-0.08%
2021/03/17	75	63.02	53.1	63.89	64.60	21.9	19,342	0.11%
2021/03/16	5	59.98	9	60.18	60.30	-4	18,592	-0.02%
2021/03/15	2	59.30	4	59.53	59.60	-2	18,506	-0.01%
2021/03/12	7	59.13	10	59.53	58.60	-3	18,490	-0.02%
2021/03/11	5	59.28	13	59.58	59.90	-8	18,523	-0.04%
2021/03/10	4	57.78	1.1	57.31	57.60	2.9	18,503	0.02%
2021/03/09	5	56.80	1	58.00	56.90	4	18,499	0.02%
2021/03/08	6	58.78	15	59.33	58.40	-9	18,414	-0.05%
2021/03/05	2	56.75	1	56.80	56.40	1	18,256	0.01%
2021/03/04	4	57.23	1	58.80	56.40	3	18,282	0.02%
2021/03/03	5	56.92	6.1	57.56	58.40	-1.1	18,247	-0.01%
2021/03/02	7	58.97	5.5	58.85	57.20	1.5	18,591	0.01%
2021/02/26	10	58.56	2	58.85	59.30	8	18,657	0.04%
2021/02/25	0	0.00	1	58.90	58.70	-1	18,873	-0.01%
2021/02/24	8	60.05	11	60.10	58.50	-3	18,808	-0.02%
2021/02/23	9	60.99	47	61.02	60.80	-38	18,742	-0.20%
2021/02/22	25	62.46	15	63.37	61.50	10	18,702	0.05%
2021/02/19	13	60.39	13	60.77	61.40	0	18,460	0.00%
2021/02/18	24.2	61.23	9	61.09	60.60	15.2	18,605	0.08%
2021/02/17	32.5	61.60	18	62.18	62.50	14.5	19,117	0.08%
2021/02/05	25	57.48	50	58.53	57.90	-25	18,671	-0.13%
2021/02/04	1	54.80	4	54.30	54.00	-3	17,802	-0.02%
2021/02/03	4	54.25	3	54.13	53.60	1	17,791	0.01%
2021/02/02	3	55.57	8	54.33	55.20	-5	17,572	-0.03%
2021/02/01	10	53.08	13	53.38	53.70	-3	17,009	-0.02%
2021/01/29	9	53.94	11	55.31	51.90	-2	16,705	-0.01%
2021/01/28	12	54.51	18	54.62	52.80	-6	15,996	-0.04%
2021/01/27	30	54.01	22	55.57	53.80	8	15,772	0.05%
2021/01/26	19	55.09	19	55.89	54.10	0	15,546	0.00%
2021/01/25	43.1	53.49	54	53.41	54.00	-11	14,918	-0.07%
2021/01/22	25	52.03	15	51.41	52.10	10	14,523	0.07%
2021/01/21	23	49.85	30	49.69	50.50	-7	14,213	-0.05%
2021/01/20	11	47.36	14	46.83	46.90	-3	13,985	-0.02%
2021/01/19	2	48.10	2	48.20	47.95	0	13,887	0.00%
2021/01/18	2	48.10	1	47.05	48.10	1	13,843	0.01%
2021/01/15	9	50.72	7	51.14	50.10	2	13,596	0.01%
2021/01/14	8	52.10	0	0.00	52.50	8	13,422	0.06%
2021/01/13	1	51.30	12	52.70	53.20	-11	13,293	-0.08%
2021/01/12	6	50.72	2	51.50	50.40	4	13,148	0.03%
2021/01/11	6	52.52	3	52.67	52.60	3	12,997	0.02%
2021/01/08	3	52.37	1	52.50	52.50	2	12,869	0.02%
2021/01/07	3	52.60	5	52.74	52.60	-2	12,778	-0.02%
2021/01/06	55	52.51	4	53.80	51.40	51	12,634	0.40%
2021/01/05	6	54.88	11	54.38	53.40	-5	12,302	-0.04%
2021/01/04	8	52.51	4	52.78	52.70	4	11,872	0.03%
2020/12/31	29	52.59	17	53.24	53.30	12	11,712	0.10%
2020/12/30	2	53.45	8	54.20	52.90	-6	11,421	-0.05%
2020/12/29	20	54.68	18	54.78	54.60	2	11,222	0.02%
2020/12/28	14	54.60	31.2	54.87	55.50	-17.2	10,862	-0.16%
2020/12/25	24	52.55	21	52.94	51.80	3	10,069	0.03%
2020/12/24	51	51.49	46	51.52	51.50	5	9,435	0.05%
2020/12/23	1	48.00	25	48.76	48.80	-24	7,858	-0.31%
2020/12/22	10	45.96	24	45.53	44.40	-14	7,373	-0.19%
2020/12/21	40	44.95	34	44.69	45.10	6	7,047	0.09%
2020/12/18	0	0.00	1	43.45	43.45	-1	6,902	-0.01%
2020/12/17	7	42.64	5	43.13	43.25	2	6,888	0.03%
2020/12/16	0	0.00	8	43.10	42.85	-8	6,903	-0.12%
2020/12/15	8	42.26	6	42.87	41.90	2	6,927	0.03%
2020/12/14	2	43.30	6	43.13	43.15	-4	7,004	-0.06%
2020/12/11	11	42.31	5	42.70	42.50	6	6,994	0.09%
2020/12/10	5	43.37	10	43.25	43.30	-5	6,923	-0.07%
2020/12/09	3	44.87	21	44.82	44.70	-18	6,787	-0.27%
2020/12/08	4	44.59	0	0.00	45.25	4	6,732	0.06%
2020/12/07	3	44.88	4	45.34	44.85	-1	6,676	-0.01%
2020/12/04	5	46.07	6	46.05	46.20	-1	6,565	-0.02%
2020/12/03	0	0.00	2	45.65	45.20	-2	6,440	-0.03%
2020/12/02	4	45.43	4	45.76	45.50	0	6,364	0.00%
2020/12/01	2	44.20	2	45.68	44.95	0	6,252	0.00%
2020/11/30	10	46.27	4	46.23	45.85	6	6,096	0.10%
2020/11/27	14	46.60	0	0.00	46.05	14	5,956	0.24%
2020/11/26	28	46.44	6	46.91	46.50	22	5,867	0.37%
2020/11/25	1	45.75	9	45.73	46.00	-8	5,354	-0.15%
2020/11/24	7	45.58	23	45.80	44.45	-16	5,108	-0.31%
2020/11/23	0	0.00	1	44.60	44.40	-1	4,777	-0.02%
2020/11/20	4	44.78	0	0.00	44.45	4	4,694	0.09%
2020/11/19	1	44.90	1	45.20	45.20	0	4,544	0.00%
2020/11/18	13	45.02	4	45.08	45.00	9	4,419	0.20%
2020/11/17	7	45.15	6	45.16	44.50	1	4,216	0.02%
2020/11/16	124	44.38	132	45.03	44.50	-8	3,939	-0.20%	大買/大賣/
2020/11/13	19	42.62	38	42.58	42.90	-19	3,069	-0.62%
2020/11/12	25	42.24	25.2	42.37	41.90	-0.2	2,611	-0.01%
2020/11/11	0	0.00	3	39.75	40.70	-3	2,016	-0.15%
2020/11/09	0	0.00	20	38.55	38.55	-20	1,881	-1.06%
2020/11/06	2	38.50	0	0.00	38.50	2	1,890	0.11%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/03	0	0.00	2	38.50	38.50	-2	1,958	-0.10%
2020/10/30	0	0.00	1	38.45	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	2	38.50	38.35	-2	2,055	-0.10%
2020/10/26	2	38.93	2	38.93	38.70	0	2,222	0.00%
2020/10/22	3	37.88	2	38.25	37.90	1	2,238	0.04%
2020/10/21	11	37.91	11	38.10	37.95	0	2,274	0.00%
2020/10/20	1	38.25	5	38.57	38.10	-4	2,295	-0.17%
2020/10/19	1	37.00	0	0.00	37.40	1	2,281	0.04%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/13	2	36.50	0	0.00	36.45	2	2,382	0.08%
2020/10/08	0	0.00	5	37.15	37.05	-5	2,412	-0.21%
2020/09/22	1	37.90	0	0.00	38.20	1	2,992	0.03%
2020/09/21	5	39.06	0	0.00	38.70	5	3,083	0.16%
2020/09/18	4	40.50	9	40.70	39.30	-5	3,137	-0.16%
2020/09/17	0	0.00	5	40.96	40.60	-5	3,125	-0.16%
2020/09/16	0	0.00	5	39.78	39.70	-5	3,050	-0.16%
2020/09/15	5	39.55	5	39.50	39.40	0	3,060	0.00%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	2	38.25	1	38.70	38.50	1	3,163	0.03%
2020/09/10	15	38.83	9	39.55	38.50	6	3,264	0.18%
2020/09/09	1	39.00	1	38.95	39.00	0	3,282	0.00%
2020/09/08	1	38.15	21	38.07	38.15	-20	3,281	-0.61%
2020/09/07	2	37.65	0	0.00	37.65	2	3,318	0.06%
2020/09/04	0	0.00	2	37.80	37.95	-2	3,412	-0.06%
2020/09/03	2	38.20	0	0.00	38.30	2	3,473	0.06%
2020/09/02	0.1	37.90	0	0.00	37.85	0.1	3,506	0.00%
2020/09/01	3	38.15	0	0.00	38.15	3	3,582	0.08%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/24	0	0.00	1	37.95	38.20	-1	3,868	-0.03%
2020/08/21	3	36.90	2	36.40	37.00	1	3,954	0.03%
2020/08/20	1	35.95	10	36.10	36.05	-9	4,025	-0.22%
2020/08/19	0	0.00	5	39.10	38.90	-5	4,079	-0.12%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/13	0	0.00	15	39.50	39.05	-15	4,247	-0.35%
2020/08/12	0	0.00	10	39.14	39.35	-10	4,324	-0.23%
2020/08/11	1	39.90	5	39.60	39.65	-4	4,471	-0.09%
2020/08/10	8	40.35	0	0.00	40.10	8	4,604	0.17%
2020/08/07	4	40.04	2	40.05	40.10	2	4,745	0.04%
2020/08/06	4	41.20	5	40.87	40.75	-1	4,823	-0.02%
2020/08/05	2	41.25	0	0.00	41.20	2	5,014	0.04%
2020/08/04	8	41.33	0	0.00	41.25	8	5,361	0.15%
2020/07/31	16	41.08	8	40.95	41.15	8	5,644	0.14%
2020/07/30	18	41.03	2	41.08	40.90	16	5,952	0.27%
2020/07/28	0	0.00	2	39.38	38.50	-2	6,369	-0.03%
2020/07/27	1	40.25	0	0.00	39.80	1	6,722	0.01%
2020/07/24	11	40.19	0	0.00	40.05	11	6,856	0.16%
2020/07/20	1	39.60	0	0.00	39.80	1	6,826	0.01%
2020/07/16	0	0.00	15	40.15	40.10	-15	6,830	-0.22%
2020/07/15	2	41.00	0	0.00	40.30	2	6,823	0.03%
2020/07/13	0	0.00	1	40.40	40.90	-1	6,834	-0.01%
2020/07/10	2	40.18	5	40.52	40.10	-3	6,865	-0.04%
2020/07/09	2	42.00	2	41.83	41.20	0	6,897	0.00%
2020/07/07	1	41.75	3	41.67	42.00	-2	6,965	-0.03%
2020/07/06	17	41.86	3	41.95	41.75	14	6,931	0.20%
2020/07/03	0	0.00	1	40.95	40.90	-1	6,929	-0.01%
2020/07/02	11	41.15	0	0.00	41.15	11	6,967	0.16%
2020/07/01	3	41.75	0	0.00	41.65	3	6,887	0.04%
2020/06/29	1	42.90	32	42.86	42.90	-31	6,765	-0.46%
2020/06/24	0	0.00	7	42.83	42.85	-7	6,669	-0.10%
2020/06/23	2	42.95	13	42.79	42.70	-11	6,670	-0.16%
2020/06/22	3	42.55	2	42.80	42.45	1	6,647	0.02%
2020/06/19	25	42.88	1	42.70	42.85	24	6,669	0.36%
2020/06/18	31	42.90	56	43.04	42.85	-25	6,667	-0.37%
2020/06/17	18.1	42.69	10	42.50	42.95	8.1	6,597	0.12%
2020/06/16	15	41.95	0	0.00	42.00	15	6,551	0.23%
2020/06/12	0	0.00	8	41.33	41.50	-8	6,634	-0.12%
2020/06/11	18	41.02	20	41.80	40.90	-2	6,651	-0.03%
2020/06/10	0	0.00	1	42.45	42.45	-1	6,623	-0.02%
2020/06/09	1	42.60	0	0.00	42.30	1	6,697	0.01%
2020/06/08	21	42.43	2	42.30	42.25	19	6,808	0.28%
2020/06/04	1	42.60	7	42.48	42.65	-6	6,762	-0.09%
2020/06/03	1	42.05	2	41.93	41.90	-1	6,728	-0.01%
2020/06/02	2	41.50	0	0.00	41.50	2	6,800	0.03%
2020/05/29	4	40.90	3	40.85	40.95	1	6,863	0.01%
2020/05/28	8	41.58	0	0.00	40.60	8	6,904	0.12%
2020/05/27	13	42.04	12	42.60	41.85	1	6,848	0.01%
2020/05/26	5	42.51	8	41.98	42.25	-3	6,841	-0.04%
2020/05/25	0	0.00	1	41.40	41.55	-1	6,753	-0.01%
2020/05/22	4	41.48	0	0.00	41.15	4	6,717	0.06%
2020/05/21	2	41.80	4	41.63	41.90	-2	6,697	-0.03%
2020/05/20	4	41.03	5	41.12	40.95	-1	6,702	-0.01%
2020/05/19	9	41.08	2	41.68	41.85	7	6,669	0.10%
2020/05/18	4	40.20	0	0.00	40.20	4	6,592	0.06%
2020/05/15	3	41.78	21	42.12	41.90	-18	6,449	-0.28%
2020/05/14	9	42.07	14	42.75	41.30	-5	6,348	-0.08%
2020/05/13	8	43.15	4	43.25	42.95	4	6,213	0.06%
2020/05/12	23	43.86	10	43.89	43.70	13	6,141	0.21%
2020/05/11	4	43.95	20	44.19	44.20	-16	5,978	-0.27%
2020/05/08	7	42.67	0	0.00	42.30	7	5,640	0.12%
2020/05/07	6	42.63	8	42.36	42.30	-2	5,486	-0.04%
2020/05/06	14	42.15	14	42.60	41.75	0	5,362	0.00%
2020/05/05	1	41.65	8	41.17	40.80	-7	5,071	-0.14%
2020/05/04	7	39.85	7	40.61	41.50	0	4,899	0.00%
2020/04/30	11	39.76	26	39.72	40.50	-15	4,660	-0.32%
2020/04/29	3	36.90	5	36.71	36.85	-2	4,394	-0.05%
2020/04/28	3	35.50	4	35.46	35.50	-1	4,387	-0.02%
2020/04/27	4	35.33	2	35.40	35.25	2	4,465	0.04%
2020/04/23	1	34.45	2	34.50	34.60	-1	4,462	-0.02%
2020/04/22	1	34.05	0	0.00	34.05	1	4,453	0.02%
2020/04/21	0	0.00	1	34.75	33.60	-1	4,466	-0.02%
2020/04/20	1	34.90	1	35.00	34.90	0	4,514	0.00%
2020/04/17	23	35.50	3	35.50	34.75	20	4,584	0.44%
2020/04/16	5	35.35	1	34.90	35.15	4	4,539	0.09%
2020/04/15	1	35.15	1	35.10	35.20	0	4,612	0.00%
2020/04/14	17	35.19	6	35.08	35.40	11	4,612	0.24%
2020/04/13	12	34.87	8	35.02	34.80	4	4,589	0.09%
2020/04/10	3	33.00	2	33.20	33.30	1	4,513	0.02%
2020/04/08	5	33.69	2	33.05	33.50	3	4,574	0.07%
2020/04/07	2	31.75	1	31.90	32.90	1	4,500	0.02%
2020/04/06	0	0.00	1	30.00	30.50	-1	4,421	-0.02%
2020/03/31	0	0.00	3	29.80	29.80	-3	4,456	-0.07%
2020/03/30	1	29.70	1	29.90	30.20	0	4,472	0.00%
2020/03/27	3	30.20	1	30.10	30.20	2	4,543	0.04%
2020/03/26	4	29.58	5	29.84	29.70	-1	4,546	-0.02%
2020/03/25	3	29.93	1	29.65	29.70	2	4,561	0.04%
2020/03/24	0	28.40	0	0.00	28.25	0	4,573	0.00%
2020/03/23	1	27.45	1	27.30	27.10	0	4,808	0.00%
2020/03/20	3	28.10	1	28.00	28.60	2	5,173	0.04%
2020/03/19	2	27.05	4	26.49	26.45	-2	5,391	-0.04%
2020/03/18	2	30.13	6	30.15	29.35	-4	5,436	-0.07%
2020/03/17	0	0.00	1	30.10	29.90	-1	5,549	-0.02%
2020/03/16	1	32.15	4	31.98	31.00	-3	5,561	-0.05%
2020/03/13	5	30.91	0	0.00	31.95	5	5,565	0.09%
2020/03/12	3	35.63	2	35.58	34.30	1	5,506	0.02%
2020/03/11	0	0.00	2	38.85	38.05	-2	5,468	-0.04%
2020/03/09	1	38.70	11	38.62	38.00	-10	5,901	-0.17%
2020/03/06	7	39.69	3	39.70	39.70	4	5,920	0.07%
2020/03/05	1	39.65	4	39.61	39.65	-3	6,003	-0.05%
2020/03/04	0	0.00	8	37.70	38.40	-8	6,457	-0.12%
2020/03/03	1	38.45	9	38.49	38.30	-8	6,684	-0.12%
2020/03/02	17	36.76	0	0.00	36.25	17	6,716	0.25%
2020/02/27	9	37.68	8	38.93	37.00	1	6,860	0.01%
2020/02/26	1	39.25	2	38.98	39.30	-1	6,803	-0.01%
2020/02/24	0	0.00	1	38.95	39.15	-1	6,759	-0.01%
2020/02/21	6	38.70	6	39.00	38.95	0	6,745	0.00%
2020/02/20	2	38.80	1	38.50	38.50	1	6,684	0.01%
2020/02/19	1	38.40	0	0.00	38.25	1	6,673	0.01%
2020/02/18	2	38.30	2	38.13	38.05	0	6,686	0.00%
2020/02/17	1	38.70	2	38.53	38.60	-1	6,701	-0.01%
2020/02/13	7	38.41	0	0.00	37.70	7	6,723	0.10%
2020/02/12	28	38.29	24	37.94	38.30	4	6,714	0.06%
2020/02/11	4	37.45	3	36.80	37.65	1	6,756	0.01%
2020/02/10	1	36.35	0	0.00	36.60	1	6,972	0.01%
2020/02/07	3	36.37	14	36.47	36.35	-11	7,364	-0.15%
2020/02/06	3	36.52	0	0.00	37.10	3	7,746	0.04%
2020/02/04	0	0.00	6	34.45	35.95	-6	7,703	-0.08%
2020/02/03	12	33.30	0	0.00	33.40	12	7,678	0.16%
2020/01/31	8	35.53	0	0.00	36.45	8	7,587	0.11%
2020/01/30	1	38.65	5	38.94	38.45	-4	7,532	-0.05%
2020/01/20	3	42.75	0	0.00	42.70	3	7,534	0.04%
2020/01/17	2	43.20	0	0.00	43.00	2	7,589	0.03%
2020/01/16	0	0.00	2	43.60	43.40	-2	7,662	-0.03%
2020/01/15	6	43.43	6	43.88	43.35	0	7,873	0.00%
2020/01/14	21	43.71	0	0.00	43.75	21	8,146	0.26%
2020/01/10	25	42.70	6	42.78	42.55	19	8,078	0.24%
2020/01/09	7	42.47	0	0.00	42.40	7	8,088	0.09%
2020/01/08	3	42.67	3	43.22	43.15	0	8,102	0.00%
2020/01/07	0	0.00	1	43.35	43.10	-1	8,246	-0.01%
2020/01/06	30	42.05	30	43.00	42.80	0	8,254	0.00%
2020/01/03	8	42.74	8	43.20	42.80	0	8,271	0.00%
2020/01/02	1	43.20	30	43.15	43.10	-29	8,253	-0.35%
2019/12/31	1	42.70	2	42.60	42.55	-1	8,331	-0.01%
2019/12/27	0	0.00	1	42.35	42.35	-1	8,440	-0.01%
2019/12/26	2	42.55	0	0.00	42.20	2	8,527	0.02%
2019/12/25	1	42.30	0	0.00	42.45	1	8,590	0.01%
2019/12/24	1	41.35	1	41.80	41.45	0	8,942	0.00%
2019/12/23	2	42.00	0	0.00	41.95	2	8,962	0.02%
2019/12/20	5	42.50	3	42.77	42.60	2	9,107	0.02%
2019/12/19	33	42.43	1	42.85	42.75	32	9,700	0.33%
2019/12/18	7	43.36	2	43.55	42.60	5	10,083	0.05%
2019/12/17	11	44.14	14	43.96	44.25	-3	10,305	-0.03%
2019/12/16	10	46.41	4	46.20	46.80	6	10,013	0.06%
2019/12/13	6	45.38	2	45.38	45.30	4	9,961	0.04%
2019/12/12	0	0.00	1	45.95	44.85	-1	10,269	-0.01%
2019/12/11	0	0.00	22	45.16	45.30	-22	10,281	-0.21%
2019/12/10	11	44.47	11	44.28	45.00	0	10,391	0.00%
2019/12/09	6	45.52	2	45.10	45.00	4	10,420	0.04%
2019/12/06	6	45.47	12	45.62	45.30	-6	10,519	-0.06%
2019/12/05	30	45.90	23	46.08	45.40	7	10,532	0.07%
2019/12/04	4	44.65	28	45.10	45.25	-24	10,426	-0.23%
2019/12/03	11	44.43	1	44.40	44.50	10	10,636	0.09%
2019/12/02	4	44.28	2	44.45	44.85	2	10,677	0.02%
2019/11/29	81	44.77	104	45.73	44.40	-23	10,682	-0.22%	大賣/
2019/11/28	9	43.67	21	43.84	43.90	-12	10,301	-0.12%
2019/11/27	5	43.00	3	43.10	42.60	2	10,422	0.02%
2019/11/26	7	41.92	76	43.01	43.00	-69	10,526	-0.66%
2019/11/25	1	41.35	3	41.62	41.25	-2	10,621	-0.02%
2019/11/22	1	41.10	0	0.00	41.00	1	11,289	0.01%
2019/11/21	1	40.70	0	0.00	41.00	1	11,463	0.01%
2019/11/20	3	40.65	0	0.00	40.60	3	11,769	0.03%
2019/11/19	35	41.13	0	0.00	40.75	35	11,960	0.29%
2019/11/18	2	41.15	12	41.28	41.05	-10	12,160	-0.08%
2019/11/15	0	0.00	1	41.10	40.90	-1	12,388	-0.01%
2019/11/14	12	40.44	1	40.75	40.65	11	12,744	0.09%
2019/11/13	13	41.19	2	41.00	41.30	11	12,941	0.08%
2019/11/12	1	41.40	3	41.57	41.45	-2	13,341	-0.01%
2019/11/08	1	41.35	20	41.30	41.00	-19	14,410	-0.13%
2019/11/07	7	40.55	12	40.82	40.60	-5	14,552	-0.03%
2019/11/06	51	42.41	7.3	43.92	42.00	43.7	14,468	0.30%
2019/11/05	26.3	45.23	32	44.39	45.30	-5.7	14,132	-0.04%
2019/11/04	6	43.66	9	43.93	43.50	-3	13,749	-0.02%
2019/11/01	5	43.41	0	0.00	43.50	5	13,691	0.04%
2019/10/30	1	43.45	35	43.51	43.65	-34	13,699	-0.25%
2019/10/29	37	43.00	1	43.85	42.80	36	13,673	0.26%
2019/10/28	2	43.45	3	43.85	43.85	-1	13,617	-0.01%
2019/10/25	3	43.25	2	44.40	43.15	1	13,563	0.01%
2019/10/24	6	44.29	5	44.40	44.10	1	13,517	0.01%
2019/10/23	17	44.15	19	44.60	44.35	-2	13,520	-0.01%
2019/10/22	12	44.12	20	43.82	44.10	-8	13,312	-0.06%
2019/10/21	16	42.72	10	42.50	42.75	6	13,039	0.05%
2019/10/18	23	42.20	2	42.20	42.25	21	12,991	0.16%
2019/10/17	1	42.00	1	41.95	41.95	0	12,961	0.00%
2019/10/16	14	42.76	1	42.00	42.00	13	12,920	0.10%
2019/10/15	25	43.09	12	42.50	42.45	13	12,807	0.10%
2019/10/08	3	41.35	2	41.90	41.25	1	12,425	0.01%
2019/10/07	1	41.75	0	0.00	42.00	1	12,362	0.01%
2019/10/04	5	41.20	3	41.78	41.00	2	12,222	0.02%
2019/10/03	6	41.68	1	41.50	41.95	5	12,128	0.04%
2019/10/02	2	41.83	9	42.21	42.40	-7	12,070	-0.06%
2019/10/01	2	40.65	1	40.95	41.00	1	11,963	0.01%
2019/09/27	13	41.03	11	42.11	40.60	2	11,886	0.02%
2019/09/26	2	43.58	4	43.58	43.50	-2	11,505	-0.02%
2019/09/25	10	43.49	25.3	43.33	43.20	-15.3	11,442	-0.13%
2019/09/24	34	44.41	6	44.78	43.45	28	11,299	0.25%
2019/09/23	3	46.80	5	47.40	46.80	-2	10,695	-0.02%
2019/09/20	8	48.12	20	48.20	48.60	-12	10,293	-0.12%
2019/09/19	5	46.40	22	46.35	46.90	-17	9,803	-0.17%
2019/09/18	2.3	46.81	4	46.96	46.55	-1.7	9,709	-0.02%
2019/09/17	24	47.49	23	47.41	47.10	1	9,484	0.01%
2019/09/16	10	46.52	6	46.36	46.50	4	9,039	0.04%
2019/09/12	14	45.38	10	46.01	46.35	4	8,913	0.04%
2019/09/11	4	45.93	6	45.42	45.20	-2	8,751	-0.02%
2019/09/10	4	44.81	2	45.45	45.30	2	8,666	0.02%
2019/09/09	4	46.38	3	46.83	46.50	1	8,491	0.01%
2019/09/06	9	46.80	14	46.85	46.30	-5	8,432	-0.06%
2019/09/05	17	46.68	23	46.63	46.70	-6	8,273	-0.07%
2019/09/04	14	44.67	9	44.74	45.25	5	7,862	0.06%
2019/09/03	3	45.28	10	45.43	45.05	-7	7,723	-0.09%
2019/09/02	3	44.43	2	44.33	44.50	1	7,511	0.01%
2019/08/30	6	44.95	2	45.98	43.20	4	7,313	0.05%
2019/08/29	23	46.22	30	46.38	46.80	-7	6,927	-0.10%
2019/08/28	9	46.41	4	46.55	46.30	5	6,709	0.07%
2019/08/27	22	46.55	25	46.47	46.50	-3	6,414	-0.05%
2019/08/26	25	43.09	24	42.53	43.55	1	5,719	0.02%
2019/08/23	11	43.41	10	43.37	42.95	1	5,531	0.02%
2019/08/22	8	42.73	5	42.82	42.30	3	5,193	0.06%
2019/08/21	3	42.08	1	42.00	42.00	2	4,975	0.04%
2019/08/20	7	41.97	12	41.83	40.80	-5	4,749	-0.11%
2019/08/19	18	43.58	40	42.52	42.30	-22	4,500	-0.49%
2019/08/15	34	41.56	63	41.85	41.80	-29	3,876	-0.75%
2019/08/14	12	40.85	20	40.56	41.50	-8	3,444	-0.23%
2019/08/13	36	38.19	34	38.34	38.20	2	2,872	0.07%
2019/08/12	28	35.99	56	37.89	38.10	-28	2,255	-1.24%
2019/08/08	13	34.32	3	34.05	34.65	10	2,010	0.50%
2019/08/07	2	33.35	20	33.42	33.65	-18	1,853	-0.97%
2019/08/05	0	32.05	0	0.00	32.00	0	1,759	0.00%
2019/08/02	0	0.00	1	32.50	32.30	-1	1,764	-0.06%
2019/08/01	8	33.45	0	0.00	33.40	8	1,744	0.46%
2019/07/30	0	0.00	4	32.80	32.80	-4	1,668	-0.24%
2019/07/29	4	33.68	3	33.65	33.70	1	1,635	0.06%
2019/07/25	4	33.14	1	32.80	32.75	3	1,546	0.19%
2019/07/23	1	31.85	0	0.00	31.80	1	1,489	0.07%
2019/07/18	0	0.00	5	30.95	30.75	-5	1,492	-0.34%
2019/07/16	1	31.30	0	0.00	31.10	1	1,542	0.06%
2019/07/15	0	0.00	8	31.15	31.10	-8	1,577	-0.51%
2019/07/08	0	0.00	1	30.90	30.90	-1	1,820	-0.05%
2019/07/05	10	31.23	1	31.20	31.30	9	1,842	0.49%
2019/07/04	1	31.45	0	0.00	31.45	1	1,864	0.05%
2019/07/01	2	30.65	0	0.00	31.45	2	2,088	0.10%
2019/06/28	2	32.23	4	32.48	32.10	-2	2,361	-0.08%
2019/06/27	4	32.59	0	0.00	32.60	4	2,417	0.17%
2019/06/26	0	0.00	5	31.95	31.80	-5	2,493	-0.20%
2019/06/21	0	0.00	3	32.58	32.50	-3	2,585	-0.12%
2019/06/17	0	0.00	14	31.10	31.05	-14	2,561	-0.55%
2019/06/14	11	31.42	5	31.16	31.35	6	2,623	0.23%
2019/06/13	10	30.60	4	30.88	31.00	6	2,623	0.23%
2019/06/06	0	0.00	2	28.65	28.45	-2	2,638	-0.08%
2019/05/31	1	29.30	1	29.20	29.00	0	2,734	0.00%
2019/05/23	0	0.00	3	28.35	28.30	-3	3,368	-0.09%
2019/05/22	1	28.80	0	0.00	28.80	1	3,392	0.03%
2019/05/21	11	28.52	1	29.00	29.10	10	3,435	0.29%
2019/05/15	0	0.00	1	30.30	30.05	-1	3,645	-0.03%
2019/05/13	1	30.00	0	0.00	28.70	1	3,712	0.03%
2019/05/10	1	30.55	2	29.80	29.85	-1	3,759	-0.03%
2019/05/08	2	31.40	0	0.00	31.30	2	3,748	0.05%
2019/04/30	5	32.30	0	0.00	32.80	5	3,854	0.13%
2019/04/29	10	33.60	0	0.00	33.00	10	3,914	0.26%
2019/04/26	1	34.25	0	0.00	34.00	1	3,924	0.03%
2019/04/25	0	0.00	4	34.71	34.60	-4	3,952	-0.10%
2019/04/24	4	34.36	3	34.60	34.65	1	4,013	0.02%
2019/04/23	3	34.35	3	34.20	34.40	0	4,004	0.00%
2019/04/22	2	34.90	2	34.78	34.55	0	4,007	0.00%
2019/04/19	4	34.44	1	34.15	34.90	3	4,037	0.07%
2019/04/18	4	34.71	2	34.70	33.85	2	4,000	0.05%
2019/04/17	6	34.48	2	34.90	34.50	4	3,983	0.10%
2019/04/16	1	34.35	2	34.63	34.90	-1	4,021	-0.02%
2019/04/12	1	32.80	0	0.00	32.80	1	3,916	0.03%
2019/04/11	3	33.43	0	0.00	33.15	3	3,913	0.08%
2019/04/10	0	0.00	5	33.85	33.85	-5	3,898	-0.13%
2019/04/09	2	34.80	7	34.62	34.35	-5	3,879	-0.13%
2019/04/08	1	33.85	0	0.00	34.00	1	3,761	0.03%
2019/04/03	4	34.60	2	34.55	34.60	2	3,670	0.05%
2019/04/02	6	34.81	18	34.77	34.55	-12	3,618	-0.33%
2019/04/01	3	33.52	4	33.68	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	2	32.98	33.30	-2	3,274	-0.06%
2019/03/28	0	0.00	2	32.25	32.45	-2	3,149	-0.06%
2019/03/27	23	32.72	2	32.78	32.70	21	3,173	0.66%
2019/03/22	10	31.85	0	0.00	32.15	10	3,069	0.33%
2019/03/21	2	32.15	1	32.05	32.15	1	3,059	0.03%
2019/03/20	2	31.90	2	31.90	31.85	0	3,073	0.00%
2019/03/19	33	32.74	0	0.00	32.20	33	3,165	1.04%
2019/03/18	8	32.28	18	32.16	32.50	-10	3,114	-0.32%
2019/03/15	1	31.90	3	31.73	31.75	-2	3,052	-0.07%
2019/03/13	1	30.80	2	30.75	30.80	-1	3,133	-0.03%
2019/03/12	1	31.50	2	31.05	31.00	-1	3,192	-0.03%
2019/03/08	1	31.05	1	30.95	31.05	0	3,320	0.00%
2019/03/07	5	31.64	3	31.90	31.30	2	3,361	0.06%
2019/03/06	3	31.38	0	0.00	31.30	3	3,401	0.09%
2019/03/05	2	31.70	9	31.74	31.65	-7	3,417	-0.20%
2019/03/04	3	32.07	5	31.95	32.00	-2	3,417	-0.06%
2019/02/27	4	31.71	14	31.81	32.50	-10	3,436	-0.29%
2019/02/26	37	32.63	15	32.88	32.55	22	3,339	0.66%
2019/02/25	1	31.00	5	30.90	31.20	-4	2,972	-0.13%
2019/02/22	5	30.30	0	0.00	30.30	5	2,923	0.17%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/20	0	0.00	5	31.00	30.75	-5	2,971	-0.17%
2019/02/19	0	0.00	10	30.55	30.60	-10	2,943	-0.34%
2019/02/18	0	0.00	10	30.90	30.70	-10	2,941	-0.34%
2019/02/15	8	31.09	5	31.15	31.00	3	2,918	0.10%
2019/02/14	2	30.85	1	30.80	31.20	1	2,878	0.03%
2019/02/13	1	30.20	11	30.19	30.20	-10	2,851	-0.35%
2019/02/12	1	30.40	3	30.67	30.60	-2	2,821	-0.07%
2019/02/11	9	31.06	5	30.56	30.70	4	2,757	0.15%
2019/01/28	0	0.00	3	30.00	30.15	-3	2,676	-0.11%
2019/01/25	0	30.05	1	30.00	30.05	-1	2,701	-0.04%
2019/01/24	0	0.00	2	29.25	29.30	-2	2,658	-0.08%
2019/01/22	1	30.00	1	29.60	30.00	0	2,639	0.00%
2019/01/21	7	30.28	7	29.79	30.05	0	2,591	0.00%
2019/01/18	10	29.90	8	29.39	29.30	2	2,512	0.08%
2019/01/17	7	29.15	0	0.00	29.15	7	2,491	0.28%
2019/01/16	12	29.45	3	29.32	29.55	9	2,448	0.37%
2019/01/11	5	28.28	31	28.30	28.30	-26	2,327	-1.12%
2019/01/09	10	27.54	11	27.85	27.85	-1	2,264	-0.04%
2019/01/08	31	27.75	1	27.80	27.90	30	2,242	1.34%
2019/01/07	6	26.56	7	27.02	27.30	-1	2,172	-0.05%
2019/01/04	1	26.50	1	26.15	26.40	0	2,170	0.00%
2019/01/03	2	27.03	3	27.25	27.15	-1	2,196	-0.05%
2019/01/02	1	28.10	0	0.00	27.55	1	2,192	0.05%
2018/12/27	2	28.38	1	28.25	28.25	1	2,211	0.05%
2018/12/26	1	28.80	1	29.45	28.25	0	2,194	0.00%
2018/12/25	1	28.95	3	28.98	29.10	-2	2,183	-0.09%
2018/12/24	7	29.52	1	29.85	29.85	6	2,183	0.27%
2018/12/22	0	0.00	1	29.05	29.20	-1	2,119	-0.05%
2018/12/21	2	28.43	1	28.65	28.40	1	2,135	0.05%
2018/12/20	4	28.58	2	28.88	28.30	2	2,195	0.09%
2018/12/19	1	28.25	4	28.89	29.30	-3	2,155	-0.14%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/13	2	29.35	6	29.48	29.15	-4	2,214	-0.18%
2018/12/12	6	29.93	3	29.72	30.00	3	2,202	0.14%
2018/12/11	0	0.00	2	28.15	28.90	-2	2,113	-0.09%
2018/12/10	2	27.70	0	0.00	27.70	2	2,176	0.09%
2018/12/07	1	27.85	15	28.40	28.20	-14	2,176	-0.64%
2018/12/06	5	29.62	0	0.00	29.10	5	2,101	0.24%
2018/12/05	5	30.80	2	30.78	30.70	3	2,055	0.15%
2018/12/04	1	30.60	1	31.40	31.95	0	2,034	0.00%
2018/12/03	11	30.30	13	30.57	30.90	-2	1,987	-0.10%
2018/11/30	3	30.00	1	29.45	30.00	2	1,923	0.10%
2018/11/29	6	29.90	4	30.05	29.60	2	1,891	0.11%
2018/11/28	1	28.95	3	28.75	29.40	-2	1,809	-0.11%
2018/11/27	2	28.55	0	0.00	28.85	2	1,772	0.11%
2018/11/26	1	28.35	2	27.85	28.45	-1	1,750	-0.06%
2018/11/23	1	27.35	0	0.00	27.30	1	1,706	0.06%
2018/11/22	1	28.00	1	28.70	28.00	0	1,724	0.00%
2018/11/21	0	0.00	1	28.10	28.30	-1	1,742	-0.06%
2018/11/20	1	28.35	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	29.00	2	28.53	29.00	-1	1,710	-0.06%
2018/11/16	1	27.55	1	27.50	27.85	0	1,652	0.00%
2018/11/15	1	27.25	2	27.50	27.30	-1	1,647	-0.06%
2018/11/14	4	27.79	2	27.95	27.70	2	1,647	0.12%
2018/11/13	1	28.05	0	0.00	28.05	1	1,671	0.06%
2018/11/12	0	0.00	1	28.65	28.35	-1	1,689	-0.06%
2018/11/09	0	0.00	1	26.95	27.30	-1	1,623	-0.06%
2018/11/08	1	27.35	0	0.00	26.90	1	1,630	0.06%
2018/11/06	0	0.00	2	26.75	26.70	-2	1,720	-0.12%
2018/11/02	12	27.95	11	27.22	27.15	1	1,795	0.06%
2018/11/01	1	25.85	1	25.95	26.00	0	1,743	0.00%
2018/10/31	0	0.00	6	24.58	25.45	-6	1,740	-0.34%
2018/10/30	5	23.91	1	24.15	23.90	4	1,733	0.23%
2018/10/26	1	24.40	5	24.65	24.00	-4	1,786	-0.22%
2018/10/19	0	0.00	2	25.18	25.45	-2	1,863	-0.11%
2018/10/18	2	25.88	2	26.38	25.85	0	1,875	0.00%
2018/10/17	2	26.23	1	26.70	26.20	1	1,908	0.05%
2018/10/16	1	25.90	1	26.20	25.90	0	1,909	0.00%
2018/10/15	0	0.00	1	25.45	25.60	-1	1,914	-0.05%
2018/10/12	1	23.45	5	25.26	25.60	-4	1,912	-0.21%
2018/10/11	2	25.98	1	25.90	25.75	1	1,897	0.05%
2018/10/09	1	28.90	0	0.00	28.60	1	1,890	0.05%
2018/10/08	0	0.00	1	29.25	29.10	-1	1,885	-0.05%
2018/10/05	4	29.85	21	30.20	29.30	-17	1,896	-0.90%
2018/10/04	1	31.65	0	0.00	31.25	1	1,879	0.05%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/10/02	1	32.15	1	32.15	31.90	0	1,892	0.00%
2018/10/01	1	32.60	3	32.55	32.45	-2	1,906	-0.10%
2018/09/28	1	32.25	0	0.00	31.90	1	1,948	0.05%
2018/09/27	2	31.90	4	31.94	31.85	-2	1,955	-0.10%
2018/09/25	1	31.20	1	31.55	31.55	0	1,945	0.00%
2018/09/21	7	31.44	12	31.13	31.40	-5	1,962	-0.25%
2018/09/20	5	31.64	3	31.72	31.40	2	2,000	0.10%
2018/09/19	8	32.70	5	33.06	32.60	3	2,034	0.15%
2018/09/17	0	0.00	1	31.95	32.25	-1	2,018	-0.05%
2018/09/14	2	30.90	1	31.95	32.80	1	2,040	0.05%
2018/09/13	0	0.00	11	29.71	30.25	-11	1,972	-0.56%
2018/09/12	0	0.00	2	29.58	29.35	-2	1,973	-0.10%
2018/09/11	0	0.00	1	29.10	29.35	-1	1,986	-0.05%
2018/09/10	2	29.15	2	29.43	28.40	0	2,006	0.00%
2018/09/07	2	30.70	1	31.60	30.60	1	1,997	0.05%
2018/09/06	1	32.40	0	0.00	32.40	1	2,007	0.05%
2018/09/05	2	32.88	0	0.00	32.70	2	2,066	0.10%
2018/08/31	0	0.00	5	32.60	32.80	-5	2,317	-0.22%
2018/08/30	0	0.00	1	32.80	32.75	-1	2,359	-0.04%
2018/08/29	4	33.56	4	33.40	33.15	0	2,396	0.00%
2018/08/28	2	33.15	0	0.00	33.30	2	2,399	0.08%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/23	1	31.80	0	0.00	32.10	1	2,534	0.04%
2018/08/21	2	31.55	2	31.68	31.60	0	2,546	0.00%
2018/08/20	1	32.60	10	32.18	31.80	-9	2,565	-0.35%
2018/08/17	5	33.40	1	33.40	33.40	4	2,584	0.15%
2018/08/16	1	32.30	3	32.08	32.60	-2	2,627	-0.08%
2018/08/15	0	0.00	1	33.00	32.80	-1	2,621	-0.04%
2018/08/14	0	0.00	1	33.00	33.50	-1	2,631	-0.04%
2018/08/13	4	33.09	2	34.00	32.60	2	2,627	0.08%
2018/08/10	7	36.72	0	0.00	35.80	7	2,563	0.27%
2018/08/09	1	37.40	1	37.65	37.45	0	2,554	0.00%
2018/08/07	0	0.00	1.3	37.86	37.85	-1.3	2,579	-0.05%
2018/08/03	2	38.20	0	0.00	38.20	2	2,602	0.08%
2018/08/02	1	39.35	1	38.70	38.50	0	2,624	0.00%
2018/08/01	2	39.10	6	38.82	39.00	-4	2,603	-0.15%
2018/07/31	3	38.35	1	38.70	38.65	2	2,586	0.08%
2018/07/30	0	0.00	5	38.01	38.05	-5	2,594	-0.19%
2018/07/27	0	0.00	1	38.10	38.05	-1	2,603	-0.04%
2018/07/26	2	38.35	2	38.25	38.05	0	2,625	0.00%
2018/07/24	3	37.95	4	37.79	38.00	-1	2,620	-0.04%
2018/07/23	1	37.25	1	37.60	37.30	0	2,596	0.00%
2018/07/20	0	0.00	6	37.65	37.55	-6	2,606	-0.23%
2018/07/18	5	38.12	3	37.82	37.70	2	2,699	0.07%
2018/07/17	6	38.33	5	38.19	38.00	1	2,771	0.04%
2018/07/16	2	37.75	0	0.00	37.85	2	2,780	0.07%
2018/07/12	1	37.65	0	0.00	37.55	1	2,835	0.04%
2018/07/11	0	0.00	2	37.40	37.35	-2	2,875	-0.07%
2018/07/10	3	37.95	0	0.00	37.75	3	2,944	0.10%
2018/07/09	1	37.95	0	0.00	37.80	1	3,295	0.03%
2018/07/06	2	37.88	4	37.84	38.00	-2	3,328	-0.06%
2018/07/04	0	0.00	6	37.58	37.30	-6	3,275	-0.18%
2018/07/03	1	37.75	14	37.49	37.60	-13	3,303	-0.39%
2018/07/02	15	37.58	0	0.00	37.25	15	3,281	0.46%
2018/06/29	1	37.75	2	37.68	37.60	-1	3,293	-0.03%
2018/06/28	4	40.00	8	40.09	40.00	-4	3,311	-0.12%
2018/06/27	0	0.00	2	40.75	40.35	-2	3,296	-0.06%
2018/06/26	1	40.50	11	40.57	40.20	-10	3,309	-0.30%
2018/06/25	3	41.85	1	42.15	41.25	2	3,337	0.06%
2018/06/22	0	0.00	1	41.00	41.05	-1	3,324	-0.03%
2018/06/21	0	0.00	2	41.45	41.40	-2	3,325	-0.06%
2018/06/20	2	40.80	0	0.00	40.85	2	3,344	0.06%
2018/06/19	15	41.90	0	0.00	41.50	15	3,344	0.45%
2018/06/15	0	0.00	15	41.98	42.25	-15	3,341	-0.45%
2018/06/14	3	41.87	5	42.12	41.65	-2	3,314	-0.06%
2018/06/13	5	41.75	1	41.85	41.45	4	3,282	0.12%
2018/06/12	39	42.93	13	43.11	42.20	26	3,249	0.80%
2018/06/11	5	41.19	4.2	41.00	41.50	0.8	3,079	0.03%
2018/06/08	1	40.80	0	0.00	40.60	1	3,144	0.03%
2018/06/06	7	40.58	0	0.00	40.70	7	3,253	0.22%
2018/06/05	0	0.00	12	40.45	40.05	-12	3,324	-0.36%
2018/06/04	3	40.55	1	40.30	40.30	2	3,317	0.06%
2018/06/01	12	39.84	10	39.80	39.85	2	3,321	0.06%
2018/05/31	16	40.14	3	40.08	39.85	13	3,334	0.39%
2018/05/30	3	38.87	1	38.80	38.85	2	3,286	0.06%
2018/05/29	0	0.00	1	39.20	39.10	-1	3,360	-0.03%
2018/05/28	2	39.10	5	39.43	39.10	-3	3,434	-0.09%
2018/05/25	0	0.00	3	39.17	39.20	-3	3,448	-0.09%
2018/05/24	7	39.69	5	39.71	39.55	2	3,460	0.06%
2018/05/23	0	0.00	2	38.90	38.85	-2	3,418	-0.06%
2018/05/22	3	39.15	1	39.10	39.00	2	3,449	0.06%
2018/05/17	1	39.60	2	39.43	39.25	-1	3,513	-0.03%
2018/05/15	0	0.00	13	38.55	38.25	-13	3,546	-0.37%
2018/05/11	3	38.65	0	0.00	38.50	3	3,703	0.08%
2018/05/10	11	39.15	6	39.20	39.05	5	3,711	0.13%
2018/05/09	1	38.35	0	0.00	38.40	1	3,736	0.03%
2018/05/08	0	0.00	5	38.00	37.85	-5	3,789	-0.13%
2018/05/07	7	38.23	1	38.50	37.95	6	3,852	0.16%
2018/05/04	0	0.00	2	38.60	38.15	-2	3,982	-0.05%
2018/05/03	4	38.39	2	38.60	38.15	2	4,055	0.05%
2018/05/02	2	39.00	3	39.02	38.85	-1	4,171	-0.02%
2018/04/30	3	39.35	0	0.00	39.15	3	4,180	0.07%
2018/04/27	1	39.20	3	39.15	39.10	-2	4,217	-0.05%
2018/04/26	3	40.20	1	39.40	39.00	2	4,253	0.05%
2018/04/25	9	38.91	2	39.38	39.90	7	4,308	0.16%
2018/04/24	2	39.78	12	39.99	39.55	-10	4,371	-0.23%
2018/04/23	1	41.25	5	41.30	41.25	-4	4,359	-0.09%
2018/04/20	2	43.30	4	43.28	43.10	-2	4,368	-0.05%
2018/04/19	6	43.37	1	43.05	43.10	5	4,430	0.11%
2018/04/18	1	42.75	6	42.93	42.85	-5	4,569	-0.11%
2018/04/17	5	43.20	7	43.25	42.65	-2	4,625	-0.04%
2018/04/16	10	43.61	5	43.66	43.40	5	4,656	0.11%
2018/04/13	22	44.23	32	44.35	43.95	-10	4,860	-0.21%
2018/04/12	0	0.00	8	41.68	42.30	-8	5,110	-0.16%
2018/04/10	1	41.40	10	41.49	41.00	-9	5,359	-0.17%
2018/04/09	0	0.00	4	42.21	41.30	-4	5,461	-0.07%
2018/04/03	1	42.70	0	0.00	42.50	1	5,469	0.02%
2018/04/02	1	43.20	18	43.25	43.15	-17	5,508	-0.31%
2018/03/31	14	43.75	5	43.63	43.35	9	5,627	0.16%
2018/03/30	0	0.00	6	43.18	43.15	-6	5,713	-0.11%
2018/03/29	2	43.10	0	0.00	43.05	2	5,768	0.03%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/27	2	42.95	2	42.60	42.60	0	5,873	0.00%
2018/03/21	1	43.05	1	42.60	42.55	0	6,059	0.00%
2018/03/20	1	42.15	10	42.40	42.15	-9	6,083	-0.15%
2018/03/16	4	42.95	0	0.00	42.45	4	6,222	0.06%
2018/03/15	1	43.00	1	42.95	42.95	0	6,249	0.00%
2018/03/14	1	43.40	2	43.55	43.25	-1	6,329	-0.02%
2018/03/13	2	43.25	0	0.00	43.55	2	6,380	0.03%
2018/03/12	31	43.65	6	43.60	43.25	25	6,518	0.38%
2018/03/09	0	0.00	11	43.15	43.20	-11	6,528	-0.17%
2018/03/08	5	42.65	0	0.00	42.50	5	6,468	0.08%
2018/03/07	2	42.50	3	42.45	42.45	-1	6,481	-0.02%
2018/03/06	0	0.00	1	42.30	42.20	-1	6,567	-0.02%
2018/03/05	2	43.50	4	42.86	42.35	-2	6,667	-0.03%
2018/03/02	21	43.45	1	43.50	43.20	20	6,704	0.30%
2018/03/01	0.8	43.25	8	42.35	43.30	-7.2	6,668	-0.11%
2018/02/27	8	42.86	2	42.90	42.40	6	6,750	0.09%
2018/02/26	6	42.48	18	41.97	42.35	-12	6,778	-0.18%
2018/02/23	8	41.63	1	41.80	41.60	7	6,778	0.10%
2018/02/22	2	41.65	6	41.26	41.45	-4	6,832	-0.06%
2018/02/21	7	40.23	0	0.00	40.80	7	6,834	0.10%
2018/02/12	9	39.30	1	39.55	39.30	8	6,862	0.12%
2018/02/09	1	37.85	13	37.85	39.45	-12	6,936	-0.17%
2018/02/08	12	40.12	3	40.82	39.80	9	6,955	0.13%
2018/02/07	3	41.50	3	41.77	41.30	0	7,144	0.00%
2018/02/06	7.2	39.83	28	41.88	40.50	-20.8	7,439	-0.28%
2018/02/05	4	43.85	14	43.29	43.70	-10	7,371	-0.14%
2018/02/02	1	43.90	0	0.00	43.25	1	7,397	0.01%
2018/02/01	3	44.25	2	43.80	43.60	1	7,484	0.01%
2018/01/31	7	43.98	7	43.84	44.05	0	7,600	0.00%
2018/01/30	5	44.29	4	44.28	43.65	1	7,710	0.01%
2018/01/29	14	44.09	11	44.31	43.60	3	7,968	0.04%
2018/01/26	22	43.29	5	43.41	43.10	17	7,980	0.21%
2018/01/25	1	43.00	7.3	43.11	43.05	-6.3	8,232	-0.08%
2018/01/24	14	41.96	9	41.97	41.85	5	8,277	0.06%
2018/01/23	4	42.30	4	42.35	42.15	0	8,480	0.00%
2018/01/22	2	42.00	5	42.00	41.90	-3	8,993	-0.03%
2018/01/19	6	41.83	14	42.01	41.70	-8	9,081	-0.09%
2018/01/18	15	42.90	7	43.24	42.50	8	9,067	0.09%
2018/01/17	2	42.80	5	42.78	42.45	-3	9,108	-0.03%
2018/01/16	13	43.28	3	43.20	43.10	10	9,125	0.11%
2018/01/15	6	44.50	5	44.45	44.00	1	9,125	0.01%
2018/01/12	9	44.49	9	44.26	44.60	0	9,108	0.00%
2018/01/11	3	43.95	7	44.06	43.35	-4	9,218	-0.04%
2018/01/10	5	43.85	8	43.79	43.65	-3	9,373	-0.03%
2018/01/09	51	44.39	47	45.10	44.05	4	9,536	0.04%
2018/01/08	37	45.08	62	44.98	44.90	-25	9,404	-0.27%
2018/01/05	35	42.86	15	42.55	42.80	20	8,875	0.23%
2018/01/04	3	41.42	20	41.45	41.40	-17	8,731	-0.19%
2018/01/03	16	42.18	6	42.22	41.75	10	8,915	0.11%
2018/01/02	1	41.20	3	41.43	41.10	-2	9,051	-0.02%