金居 (8358)-富邦-左營券商分點個股進出

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	4	60.48	6.2	61.31	61.50	-2.2	1,523	-0.14%
2024/11/21	0.1	58.10	0	0.00	58.20	0.1	1,439	0.00%
2024/11/14	0	0.00	2	57.00	57.00	-2	1,585	-0.13%
2024/11/13	2	57.95	0	0.00	57.80	2	1,593	0.13%
2024/11/12	1.1	58.20	0	0.00	57.80	1.1	1,621	0.06%
2024/11/11	1.1	58.81	0	0.00	59.10	1.1	1,649	0.06%
2024/11/07	0	0.00	1	61.00	61.20	-1	1,692	-0.06%
2024/11/01	0	0.00	1	59.70	60.70	-1	1,949	-0.05%
2024/10/28	5	61.50	0	0.00	61.00	5	2,031	0.25%
2024/10/25	1	60.60	3	61.18	61.80	-2	2,037	-0.10%
2024/10/24	0	0.00	1	60.50	59.80	-1	2,039	-0.05%
2024/10/23	0	0.00	0.1	60.90	60.80	-0.1	2,074	0.00%
2024/10/18	5.1	59.30	0	0.00	58.90	5.1	2,277	0.22%
2024/10/14	0	0.00	1	58.60	59.10	-1	2,714	-0.04%
2024/10/11	1.1	58.70	2	58.50	58.50	-1	2,921	-0.03%
2024/10/09	4	59.65	0	0.00	59.60	4	3,527	0.11%
2024/10/08	0	0.00	8	60.20	60.10	-8	3,759	-0.21%
2024/10/01	0	60.67	0	0.00	60.70	0	4,111	0.00%
2024/09/30	0	61.60	0	0.00	61.10	0	4,144	0.00%
2024/09/25	0	0.00	1	62.20	62.20	-1	4,294	-0.02%
2024/09/20	2	61.50	0	0.00	61.30	2	4,520	0.04%
2024/09/12	0	0.00	1	60.90	60.60	-1	5,005	-0.02%
2024/09/11	0	0.00	1	59.70	59.70	-1	5,106	-0.02%
2024/09/10	2.1	60.29	1.1	60.07	59.80	1	5,147	0.02%
2024/09/02	4	65.05	1	64.50	64.50	3	5,485	0.05%
2024/08/30	0	0.00	0.2	65.80	64.80	-0.2	5,487	0.00%
2024/08/29	1	63.00	0	0.00	63.80	1	5,509	0.02%
2024/08/28	0	0.00	3	64.20	63.70	-3	5,546	-0.05%
2024/08/27	1	63.40	0	0.00	63.90	1	5,572	0.02%
2024/08/26	2.2	63.86	0	0.00	63.40	2.2	5,635	0.04%
2024/08/23	0	0.00	1	63.20	64.00	-1	5,655	-0.02%
2024/08/22	3	63.30	1.1	63.32	63.10	1.9	5,716	0.03%
2024/08/21	0	0.00	1	63.10	62.70	-1	5,810	-0.02%
2024/08/20	2	63.60	0	0.00	63.60	2	5,872	0.03%
2024/08/16	1	62.30	0	0.00	62.30	1	6,135	0.02%
2024/08/15	2	61.50	1	62.00	61.90	1	6,613	0.02%
2024/08/14	1	62.20	6	62.10	62.00	-5	6,933	-0.07%
2024/08/13	0	0.00	0	61.90	61.80	0	7,050	0.00%
2024/08/12	4.1	62.18	0	0.00	61.30	4.1	7,611	0.05%
2024/08/09	2	62.00	4.1	61.62	62.00	-2.1	7,918	-0.03%
2024/08/08	1	60.10	0	0.00	60.00	1	7,934	0.01%
2024/08/06	2.1	56.96	4.1	54.94	58.10	-2	7,962	-0.03%
2024/08/05	2.1	60.11	12	58.30	58.30	-10	7,876	-0.13%
2024/08/02	0.1	65.00	1	64.70	64.70	-1	7,805	-0.01%
2024/08/01	6	66.30	7.1	66.97	67.20	-1.1	7,798	-0.01%
2024/07/30	1	64.30	0	0.00	64.50	1	7,880	0.01%
2024/07/29	0.1	64.00	1	64.20	63.20	-0.9	7,877	-0.01%
2024/07/26	3.1	64.11	1	64.80	64.80	2.1	7,876	0.03%
2024/07/23	1	67.00	0	0.00	66.50	1	7,897	0.01%
2024/07/22	4.1	66.53	2	67.60	66.20	2.1	7,942	0.03%
2024/07/19	1.1	69.52	0	0.00	69.00	1.1	7,872	0.01%
2024/07/18	3.1	71.04	0	0.00	71.00	3.1	7,854	0.04%
2024/07/17	1	73.10	2	72.85	72.70	-1	7,787	-0.01%
2024/07/16	2	72.00	5	72.14	72.70	-3	7,765	-0.04%
2024/07/15	13.1	73.85	28	73.24	73.00	-14.9	7,716	-0.19%
2024/07/12	29	75.41	17	75.33	75.20	12	7,599	0.16%
2024/07/11	48	75.45	21	75.52	75.20	27	7,447	0.36%
2024/07/10	7	71.09	17.3	71.39	71.60	-10.3	6,915	-0.15%
2024/07/09	4	69.10	0	0.00	67.80	4	6,895	0.06%
2024/07/08	3	70.23	1	70.90	70.30	2	7,096	0.03%
2024/07/05	3	71.70	8	71.56	71.60	-5	7,195	-0.07%
2024/07/04	2	70.50	0	0.00	70.50	2	7,211	0.03%
2024/07/03	1	70.60	2	71.05	70.60	-1	7,641	-0.01%
2024/06/25	1	67.40	1.1	68.91	70.00	-0.1	8,374	0.00%
2024/06/24	3.1	68.00	0	0.00	69.20	3.1	8,318	0.04%
2024/06/21	0	0.00	3	70.00	70.00	-3	8,207	-0.04%
2024/06/20	0	0.00	1	67.50	68.30	-1	8,069	-0.01%
2024/06/19	5	66.70	2	67.00	66.60	3	8,007	0.04%
2024/06/18	5	67.90	9	69.27	67.80	-4	7,930	-0.05%
2024/06/17	1	70.60	0	0.00	69.40	1	7,901	0.01%
2024/06/14	3	69.50	0	0.00	69.70	3	7,865	0.04%
2024/06/13	20	70.70	3	70.30	70.50	17	7,812	0.22%
2024/06/12	1	71.10	6	71.32	70.80	-5	7,745	-0.06%
2024/06/11	1	70.00	1	69.60	70.20	0	7,608	0.00%
2024/06/07	3	70.30	2	69.80	68.50	1	7,512	0.01%
2024/06/06	1	68.70	1	69.00	68.30	0	7,460	0.00%
2024/06/05	2	68.00	2	68.30	68.10	0	7,427	0.00%
2024/06/04	3	70.33	0	0.00	69.20	3	7,444	0.04%
2024/06/03	4	69.20	4	68.45	69.30	0	7,366	0.00%
2024/05/31	1	67.50	1	67.50	67.50	0	7,324	0.00%
2024/05/30	1	67.80	0.2	68.60	67.40	0.8	7,298	0.01%
2024/05/29	2	70.20	0	0.00	69.40	2	7,228	0.03%
2024/05/28	3	69.27	0	0.00	70.60	3	7,183	0.04%
2024/05/27	2	70.40	1	72.10	70.40	1	7,097	0.01%
2024/05/24	1	69.50	3	70.47	70.20	-2	6,999	-0.03%
2024/05/23	1.1	68.31	0	0.00	69.00	1.1	6,910	0.02%
2024/05/22	2	70.95	1	71.20	70.70	1	6,758	0.01%
2024/05/21	15	72.75	24	73.15	71.60	-9	6,625	-0.14%
2024/05/20	2	71.95	13	71.65	71.50	-11	6,136	-0.18%
2024/05/17	0.8	68.91	0	0.00	69.20	0.8	5,822	0.01%
2024/05/16	34.6	71.35	25.7	70.73	70.20	8.9	5,751	0.15%
2024/05/15	6	67.45	11	68.67	69.00	-5	5,358	-0.09%
2024/05/14	0	0.00	6.2	65.24	64.80	-6.2	5,009	-0.12%
2024/05/13	10	64.25	5.1	63.80	63.90	5	4,976	0.10%
2024/05/10	0.5	64.60	0	0.00	65.30	0.5	4,921	0.01%
2024/05/08	0	0.00	1	63.40	63.40	-1	4,859	-0.02%
2024/05/06	0.2	64.40	1	65.80	64.00	-0.8	4,826	-0.02%
2024/05/03	3	67.70	3	65.00	65.40	0	4,789	0.00%
2024/05/02	0	0.00	2	65.30	65.80	-2	4,674	-0.04%
2024/04/29	0	0.00	4	65.70	65.90	-4	4,610	-0.09%
2024/04/26	2	64.30	3	65.40	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	1	62.30	62.50	-1	4,516	-0.02%
2024/04/24	1	62.80	0	0.00	63.00	1	4,488	0.02%
2024/04/22	2	61.00	0	0.00	59.90	2	4,457	0.04%
2024/04/19	0	62.80	0	0.00	62.30	0	4,411	0.00%
2024/04/18	0.1	64.10	0	0.00	64.10	0.1	4,358	0.00%
2024/04/17	2	64.40	0	0.00	64.40	2	4,311	0.05%
2024/04/16	1	63.20	1	63.10	62.50	0	4,254	0.00%
2024/04/15	1	66.60	1	66.10	65.30	0	4,169	0.00%
2024/04/12	9	68.93	9.1	69.26	67.20	-0.1	3,954	0.00%
2024/04/11	2	67.20	3.1	67.67	67.20	-1.1	3,653	-0.03%
2024/04/10	7	66.36	1	66.00	66.00	6	3,458	0.17%
2024/04/09	17	67.48	26.1	67.85	66.80	-9.1	3,309	-0.27%
2024/04/08	12	65.80	6.1	66.00	65.50	5.9	2,837	0.21%
2024/04/03	2	63.80	4.1	64.14	64.20	-2.1	2,583	-0.08%
2024/04/02	13	64.62	9.1	64.56	64.20	4	2,408	0.16%
2024/04/01	1	62.70	5.1	61.81	62.70	-4.1	1,963	-0.21%
2024/03/29	0	0.00	3.1	58.91	59.50	-3.1	1,748	-0.17%
2024/03/28	0	0.00	1.1	58.78	58.30	-1.1	1,710	-0.06%
2024/03/27	2	57.30	0	0.00	57.50	2	1,697	0.12%
2024/03/25	2	58.60	0	0.00	58.60	2	1,715	0.12%
2024/03/21	0	59.30	0	0.00	59.30	0	1,729	0.00%
2024/03/20	0	0.00	0.1	58.90	59.30	-0.1	1,740	-0.01%
2024/03/19	0	0.00	0.1	58.60	58.60	-0.1	1,680	-0.01%
2024/03/15	0	0.00	0.1	57.20	57.20	-0.1	1,700	0.00%
2024/03/13	2	57.90	0	0.00	57.00	2	1,722	0.12%
2024/03/11	0	57.28	2	57.35	57.50	-2	1,795	-0.11%
2024/03/08	0.1	57.03	1	58.10	56.60	-0.9	1,805	-0.05%
2024/03/07	2	59.04	11.5	59.07	58.30	-9.5	1,794	-0.53%
2024/03/06	0	0.00	0.1	59.70	59.20	-0.1	1,827	-0.01%
2024/03/05	0.1	59.08	0	0.00	58.80	0.1	1,897	0.00%
2024/03/04	3	59.27	2	59.70	59.30	1	1,929	0.05%
2024/03/01	0	59.60	0	0.00	59.10	0	1,951	0.00%
2024/02/29	2	59.40	0	0.00	59.20	2	1,970	0.10%
2024/02/27	1	60.30	4	60.53	59.50	-3	2,005	-0.15%
2024/02/26	1	60.40	10	60.30	60.10	-9	2,185	-0.41%
2024/02/23	1	60.40	6	60.95	59.90	-5	2,196	-0.23%
2024/02/22	2	60.70	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	0.00	2	61.60	61.50	-2	2,242	-0.09%
2024/02/20	3	62.67	2	62.15	61.60	1	2,275	0.04%
2024/02/19	3	62.97	0	0.00	62.50	3	2,263	0.13%
2024/02/16	6	63.18	1.1	64.19	63.50	5	2,226	0.22%
2024/02/15	0	59.20	0	0.00	58.90	0	2,041	0.00%
2024/02/05	0	0.00	1	60.10	59.70	-1	2,092	-0.05%
2024/02/01	0	58.60	0	0.00	59.00	0	2,128	0.00%
2024/01/26	0.1	59.88	0	0.00	59.60	0.1	2,250	0.00%
2024/01/25	3	60.20	0	0.00	59.90	3	2,295	0.13%
2024/01/24	0	0.00	0.1	60.70	60.50	-0.1	2,316	0.00%
2024/01/22	0	0.00	3	60.67	60.80	-3	2,463	-0.12%
2024/01/19	0	0.00	0.1	59.50	59.80	-0.1	2,550	0.00%
2024/01/18	2	57.75	1	58.10	58.30	1	2,721	0.04%
2024/01/17	127	59.08	1	58.10	58.10	126	2,785	4.52%	大買/鉅額交易
2024/01/15	1	59.50	0.1	59.60	59.10	0.9	2,850	0.03%
2024/01/12	0	58.60	0	0.00	59.10	0	2,944	0.00%
2024/01/10	0.1	57.80	0	0.00	57.40	0.1	3,093	0.00%
2024/01/09	0.1	58.00	0	0.00	57.70	0.1	3,155	0.00%
2024/01/08	0.1	58.57	2	58.35	58.40	-1.9	3,212	-0.06%
2024/01/04	0.1	59.40	0	0.00	58.80	0.1	3,465	0.00%
2024/01/03	0.1	59.70	0	0.00	59.30	0.1	3,758	0.00%
2024/01/02	1	60.50	1	60.10	60.00	0	3,834	0.00%
2023/12/29	0	0.00	0.1	60.60	60.60	-0.1	3,957	0.00%
2023/12/28	0	60.70	0	0.00	60.50	0	4,199	0.00%
2023/12/27	0	60.80	2	60.70	60.50	-2	4,594	-0.04%
2023/12/26	2.1	60.16	0	0.00	60.20	2.1	4,851	0.04%
2023/12/22	0	60.90	4	60.50	60.50	-4	4,908	-0.08%
2023/12/21	0	61.00	0	0.00	60.40	0	4,954	0.00%
2023/12/20	10	61.16	0	0.00	60.70	10	4,988	0.20%
2023/12/19	0.1	60.08	0	0.00	59.80	0.1	4,993	0.00%
2023/12/18	2	60.80	0	0.00	60.40	2	5,035	0.04%
2023/12/15	0	0.00	3	62.20	61.30	-3	5,077	-0.06%
2023/12/14	3	61.63	3	61.90	61.50	0	5,173	0.00%
2023/12/12	2	61.30	0	0.00	61.20	2	5,404	0.04%
2023/12/11	1	61.80	0	0.00	61.90	1	5,553	0.02%
2023/12/07	9	62.20	0.1	62.60	61.60	9	5,764	0.16%
2023/12/06	2	61.55	8	62.21	62.50	-6	5,971	-0.10%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	0	62.30	1	62.40	61.80	-1	6,247	-0.02%
2023/12/01	2	62.40	1	62.00	62.60	1	6,619	0.02%
2023/11/30	9	62.37	3.6	62.22	62.20	5.4	7,389	0.07%
2023/11/29	1	61.60	3	61.47	61.50	-2	7,551	-0.03%
2023/11/28	1	61.40	2	61.00	61.40	-1	7,723	-0.01%
2023/11/27	4	60.40	0	0.00	60.00	4	8,329	0.05%
2023/11/24	1	60.90	0	0.00	60.80	1	8,809	0.01%
2023/11/23	4	62.80	4	61.80	61.50	0	8,993	0.00%
2023/11/22	1	60.80	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	2	60.50	60.40	-2	8,887	-0.02%
2023/11/20	2	60.70	0	0.00	60.80	2	8,988	0.02%
2023/11/17	2.4	58.90	0	0.00	59.10	2.4	9,095	0.03%
2023/11/16	0	59.70	0	0.00	59.50	0	9,282	0.00%
2023/11/15	0	0.00	10	59.30	59.30	-10	9,508	-0.11%
2023/11/14	0	59.10	20	59.50	59.90	-20	9,725	-0.21%
2023/11/13	1	59.30	6	59.85	59.20	-5	10,039	-0.05%
2023/11/10	1	60.50	0	0.00	60.50	1	10,560	0.01%
2023/11/09	1	60.10	0	0.00	60.60	1	10,718	0.01%
2023/11/08	3	60.83	0	0.00	60.80	3	10,744	0.03%
2023/11/07	0.2	61.30	0	0.00	61.10	0.2	10,764	0.00%
2023/11/06	1	61.50	0	0.00	62.10	1	10,844	0.01%
2023/11/03	3	60.50	0	0.00	60.50	3	10,857	0.03%
2023/11/02	10	60.71	10	60.49	60.40	0	10,931	0.00%
2023/11/01	0	0.00	34	59.04	59.00	-34	10,977	-0.31%
2023/10/31	1	59.00	70	59.35	58.40	-69	11,027	-0.63%
2023/10/30	1	60.80	1	61.10	60.90	0	11,180	0.00%
2023/10/27	4.2	61.09	0	0.00	60.20	4.2	11,313	0.04%
2023/10/26	2.1	61.90	1	63.70	61.10	1.1	11,743	0.01%
2023/10/25	0	0.00	1	65.60	65.00	-1	12,206	-0.01%
2023/10/24	0	0.00	1	63.20	64.20	-1	12,992	-0.01%
2023/10/23	2	63.90	0	0.00	63.00	2	13,942	0.01%
2023/10/20	0.1	61.70	0	0.00	63.00	0.1	14,815	0.00%
2023/10/18	1	66.50	3	64.60	64.00	-2	14,777	-0.01%
2023/10/17	1	67.50	0	0.00	67.20	1	14,792	0.01%
2023/10/16	0	0.00	1	67.10	67.10	-1	14,788	-0.01%
2023/10/13	1	68.30	0	0.00	68.10	1	14,860	0.01%
2023/10/12	1	68.00	8	68.59	68.70	-7	14,865	-0.05%
2023/10/11	47	69.56	28	69.50	67.20	19	14,932	0.13%
2023/10/06	40	68.32	0	0.00	67.50	40	14,829	0.27%
2023/10/05	58	68.48	7	68.40	68.10	51	14,942	0.34%
2023/10/04	87	68.38	10	68.63	68.40	77	14,858	0.52%
2023/10/03	29	67.64	15	68.33	68.40	14	14,680	0.10%
2023/10/02	3	65.43	8	65.68	66.90	-5	14,427	-0.03%
2023/09/28	0	62.10	0	0.00	61.80	0	14,264	0.00%
2023/09/26	3.2	63.21	1	62.40	61.60	2.2	14,382	0.02%
2023/09/25	2.1	63.27	1	62.80	63.10	1.1	14,459	0.01%
2023/09/21	0.2	61.55	0	0.00	62.50	0.2	14,478	0.00%
2023/09/20	0	0.00	0.5	61.80	61.70	-0.5	14,478	0.00%
2023/09/19	5	63.28	60	62.86	62.40	-55	14,567	-0.38%
2023/09/18	3	64.53	147	64.16	64.00	-144	14,654	-0.98%	大賣/鉅額交易
2023/09/15	11	67.10	6	67.17	66.60	5	15,118	0.03%
2023/09/14	1	65.80	6	66.27	66.80	-5	15,209	-0.03%
2023/09/13	11	65.09	7	65.50	65.00	4	15,083	0.03%
2023/09/12	16	64.89	20	64.68	65.20	-4	15,044	-0.03%
2023/09/11	3	66.07	3	65.50	65.00	0	14,948	0.00%
2023/09/08	3	68.83	9.1	68.68	68.40	-6.1	14,761	-0.04%
2023/09/07	8	69.13	2	68.40	69.00	6	14,747	0.04%
2023/09/06	10	71.06	8	70.54	69.80	2	14,736	0.01%
2023/09/05	47.1	71.04	53.6	70.52	70.60	-6.5	14,622	-0.04%
2023/09/04	24	68.30	25	68.28	68.10	-1	13,907	-0.01%
2023/09/01	7.1	67.83	7.6	68.50	66.30	-0.5	13,906	0.00%
2023/08/31	26.4	69.17	25	69.74	68.80	1.4	14,025	0.01%
2023/08/30	12	67.50	25	67.95	68.30	-13	13,475	-0.10%
2023/08/29	7	65.51	8	65.81	66.40	-1	13,009	-0.01%
2023/08/28	2	64.30	3	63.80	63.40	-1	12,798	-0.01%
2023/08/25	1	64.60	5	64.46	64.30	-4	12,830	-0.03%
2023/08/24	5.5	64.28	0	0.00	64.50	5.5	12,777	0.04%
2023/08/23	9	65.09	6.3	65.42	64.60	2.7	12,668	0.02%
2023/08/22	14	66.07	7	65.13	64.50	7	12,588	0.06%
2023/08/21	8	64.40	10	65.05	65.80	-2	12,422	-0.02%
2023/08/18	10	64.97	12	66.02	64.20	-2	12,213	-0.02%
2023/08/17	9	65.23	18.6	65.35	65.60	-9.6	12,012	-0.08%
2023/08/16	17	63.54	9.1	64.15	64.50	7.9	11,781	0.07%
2023/08/15	4	58.78	17.1	60.97	61.90	-13	11,231	-0.12%
2023/08/14	1	56.41	3	56.23	56.30	-2	11,076	-0.02%
2023/08/11	0	57.80	0	0.00	57.50	0	11,048	0.00%
2023/08/10	4.1	59.12	2	59.60	58.10	2.1	11,025	0.02%
2023/08/09	1	61.30	0	0.00	60.90	1	10,926	0.01%
2023/08/08	2	63.00	0	0.00	61.90	2	10,878	0.02%
2023/08/07	3.5	63.67	0	0.00	64.00	3.5	10,834	0.03%
2023/08/04	1	62.10	0	0.00	62.30	1	10,768	0.01%
2023/08/02	11.1	65.12	8.1	63.37	62.70	3	10,710	0.03%
2023/08/01	5	64.84	2	65.25	63.60	3	10,508	0.03%
2023/07/31	29	69.40	42	67.76	64.50	-13	10,379	-0.13%
2023/07/28	17	69.04	22.1	69.32	69.60	-5	9,839	-0.05%
2023/07/27	22	68.53	26.3	68.61	67.50	-4.2	9,214	-0.05%
2023/07/26	39	68.76	14	66.97	65.80	25	8,371	0.30%
2023/07/25	18.2	65.85	36.1	66.21	66.80	-17.9	7,406	-0.24%
2023/07/24	3	60.73	3	60.00	60.80	0	6,496	0.00%
2023/07/21	2	61.05	2	61.45	60.80	0	6,468	0.00%
2023/07/20	1.1	59.58	9	61.94	61.60	-7.9	6,462	-0.12%
2023/07/19	6	60.48	4	60.23	59.70	2	6,335	0.03%
2023/07/18	8	61.34	1	61.10	60.80	7	6,304	0.11%
2023/07/17	6	62.42	2	62.45	62.00	4	6,244	0.06%
2023/07/14	6	62.33	1	62.10	62.00	5	6,194	0.08%
2023/07/13	14	61.83	11	61.81	61.00	3	5,970	0.05%
2023/07/12	9	58.32	18.1	60.23	60.20	-9	5,784	-0.16%
2023/07/11	1	56.60	4	57.60	57.70	-3	5,611	-0.05%
2023/07/10	0.1	56.44	0	0.00	56.00	0.1	5,591	0.00%
2023/07/07	12.1	58.72	2	57.65	57.60	10.1	5,553	0.18%
2023/07/06	2	62.50	3	63.00	62.40	-1	5,441	-0.02%
2023/07/05	1	62.40	2	62.40	63.00	-1	5,368	-0.02%
2023/07/04	0	0.00	3	62.50	62.40	-3	5,278	-0.06%
2023/07/03	1	62.30	3	61.80	62.30	-2	5,211	-0.04%
2023/06/30	0	59.90	1	60.90	61.30	-1	5,107	-0.02%
2023/06/29	3	60.30	1	60.20	60.10	2	5,085	0.04%
2023/06/28	3	61.03	0	0.00	60.00	3	5,085	0.06%
2023/06/27	8.1	61.73	4.3	61.34	60.60	3.8	5,088	0.08%
2023/06/26	6	64.37	6	64.80	63.90	0	4,952	0.00%
2023/06/21	18.1	64.08	36	64.28	65.00	-18	4,791	-0.37%
2023/06/20	13	61.29	10.1	61.98	61.20	3	4,288	0.07%
2023/06/19	1	60.29	2.1	59.81	59.80	-1	4,168	-0.02%
2023/06/16	4	60.37	11.1	60.12	60.10	-7.1	4,175	-0.17%
2023/06/15	2	60.90	0.1	61.35	61.10	1.9	4,216	0.04%
2023/06/14	6.1	61.13	11	61.00	60.80	-4.9	4,207	-0.12%
2023/06/13	8.1	62.15	5	62.06	61.30	3.1	4,248	0.07%
2023/06/12	16	61.51	8.1	61.21	61.80	7.9	4,180	0.19%
2023/06/09	7	62.51	13	62.34	63.30	-6	4,033	-0.15%
2023/06/08	7	60.67	4.3	60.95	60.80	2.8	3,779	0.07%
2023/06/07	23.1	61.23	20	61.15	61.60	3.1	3,720	0.08%
2023/06/06	24	60.61	15	61.07	60.00	9	3,521	0.26%
2023/06/05	9.1	58.54	8	59.41	58.90	1.1	3,214	0.03%
2023/06/02	2	57.70	2	57.80	57.80	0	3,151	0.00%
2023/06/01	1	57.30	0	0.00	57.20	1	3,163	0.03%
2023/05/31	14	58.20	14	57.82	57.50	0	3,194	0.00%
2023/05/30	1	56.70	0	0.00	56.70	1	3,152	0.03%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	2.3	56.93	3	57.33	56.50	-0.7	3,274	-0.02%
2023/05/25	2	57.70	0	0.00	57.30	2	3,341	0.06%
2023/05/24	1	56.40	1	56.80	56.80	0	3,360	0.00%
2023/05/23	4	57.15	0	0.00	56.80	4	3,466	0.12%
2023/05/22	7	57.14	5	57.26	57.00	2	3,606	0.06%
2023/05/19	1	55.60	10	56.10	55.10	-9	3,623	-0.25%
2023/05/18	0	55.40	1	54.30	55.20	-1	3,750	-0.03%
2023/05/17	0	53.90	1	53.90	53.70	-1	3,810	-0.03%
2023/05/16	1	53.10	0	0.00	53.20	1	3,850	0.03%
2023/05/15	2	53.40	1	53.70	53.80	1	3,890	0.03%
2023/05/12	2	53.55	2	53.90	54.10	0	4,039	0.00%
2023/05/10	0	0.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/08	2	55.85	2	55.60	55.60	0	4,446	0.00%
2023/05/05	1.1	54.36	0	0.00	55.50	1.1	4,475	0.02%
2023/05/04	0	53.60	0	0.00	53.80	0	4,604	0.00%
2023/05/02	2	54.95	0	0.00	55.20	2	5,159	0.04%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/27	1	54.50	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0	53.50	0	0.00	53.40	0	5,806	0.00%
2023/04/24	0	0.00	0.2	55.73	55.70	-0.2	6,023	0.00%
2023/04/21	0	0.00	10	55.48	55.20	-10	6,131	-0.16%
2023/04/20	2	57.25	2	56.60	56.60	0	6,356	0.00%
2023/04/19	1	58.80	0	0.00	58.80	1	6,644	0.02%
2023/04/17	0	61.20	1	61.00	60.90	-1	7,183	-0.01%
2023/04/14	0	0.00	3	61.30	60.90	-3	7,381	-0.04%
2023/04/13	3	60.30	0	0.00	60.40	3	7,369	0.04%
2023/04/11	2	60.90	12	60.50	60.60	-10	7,331	-0.14%
2023/04/10	5	61.00	1	61.20	61.40	4	7,302	0.05%
2023/04/06	1	59.70	0	60.20	60.00	1	7,270	0.01%
2023/03/30	0	0.00	25	59.86	59.80	-25	7,275	-0.34%
2023/03/29	13	60.30	11	60.24	59.70	2	7,286	0.03%
2023/03/28	13	59.51	1	58.80	58.90	12	7,294	0.16%
2023/03/27	0	0.00	1	61.00	60.80	-1	7,256	-0.01%
2023/03/24	3	60.37	0	0.00	61.10	3	7,282	0.04%
2023/03/23	2	60.90	1	60.90	59.90	1	7,258	0.01%
2023/03/22	15	61.42	4	61.80	62.00	11	7,190	0.15%
2023/03/21	0	60.15	0	0.00	60.10	0	7,257	0.00%
2023/03/20	0	58.80	0	0.00	58.60	0	7,338	0.00%
2023/03/17	2	59.50	0	59.10	59.20	2	7,294	0.03%
2023/03/16	1.1	58.06	6	58.33	58.50	-4.9	7,311	-0.07%
2023/03/15	3	60.63	0	0.00	60.00	3	7,329	0.04%
2023/03/14	0	61.13	0	0.00	60.60	0	7,398	0.00%
2023/03/13	3	61.80	4	61.93	61.90	-1	7,527	-0.01%
2023/03/10	6	62.20	4	62.53	62.10	2	7,674	0.03%
2023/03/09	5	64.24	0	0.00	63.90	5	8,054	0.06%
2023/03/08	15	64.36	2	64.40	63.90	13	8,235	0.16%
2023/03/07	2	64.00	1	64.00	63.90	1	8,237	0.01%
2023/03/03	1	63.60	5	63.84	63.50	-4	8,274	-0.05%
2023/03/02	3	63.37	1	63.50	63.20	2	8,317	0.02%
2023/03/01	1.3	61.67	6	61.88	62.90	-4.7	8,563	-0.05%
2023/02/24	3	62.97	0	0.00	62.80	3	8,563	0.04%
2023/02/23	12	63.12	0	0.00	62.80	12	8,536	0.14%
2023/02/22	7	63.69	0	0.00	63.80	7	8,545	0.08%
2023/02/21	2	63.95	19	64.80	64.80	-17	8,565	-0.20%
2023/02/20	3	64.50	2	64.10	64.60	1	8,532	0.01%
2023/02/17	4	66.08	0	0.00	66.00	4	8,545	0.05%
2023/02/16	5	67.34	4	67.40	67.50	1	8,760	0.01%
2023/02/15	1	65.10	2	64.90	64.70	-1	8,733	-0.01%
2023/02/13	1	64.10	2	64.05	63.80	-1	8,822	-0.01%
2023/02/10	4	64.65	17	64.65	64.20	-13	9,008	-0.14%
2023/02/09	2	67.10	2	67.10	67.20	0	9,288	0.00%
2023/02/08	3	67.90	2.1	67.82	67.90	0.9	9,373	0.01%
2023/02/07	2	67.55	6	67.68	68.00	-4	9,417	-0.04%
2023/02/06	16	66.50	20	66.67	67.00	-4	9,664	-0.04%
2023/02/03	1	66.60	7	66.97	66.20	-6	10,133	-0.06%
2023/02/02	12	67.76	7	66.67	67.00	5	10,287	0.05%
2023/02/01	4	67.73	4	67.40	67.40	0	10,251	0.00%
2023/01/31	5	65.22	3	65.10	65.70	2	9,979	0.02%
2023/01/30	3	65.20	6	64.00	65.00	-3	9,923	-0.03%
2023/01/17	2	60.25	3	59.73	59.90	-1	9,663	-0.01%
2023/01/16	12	59.41	11	59.02	58.90	1	9,501	0.01%
2023/01/13	2	59.50	3	58.80	58.10	-1	9,297	-0.01%
2023/01/12	6	58.82	6.1	58.70	58.60	-0.1	9,133	0.00%
2023/01/11	5	58.42	4	58.40	58.40	1	9,020	0.01%
2023/01/10	11	59.25	11	58.39	58.40	0	8,905	0.00%
2023/01/09	7	58.57	6	58.68	58.70	1	8,654	0.01%
2023/01/06	6	55.93	6	56.65	57.30	0	8,280	0.00%
2023/01/05	7	56.47	6	55.97	55.40	1	8,005	0.01%
2023/01/04	5	54.82	2.1	55.96	57.00	2.9	7,697	0.04%
2022/12/28	2	50.50	0	0.00	50.20	2	7,454	0.03%
2022/12/27	5	51.70	1	52.00	51.00	4	7,450	0.05%
2022/12/26	1	51.30	0	0.00	51.50	1	7,449	0.01%
2022/12/23	2	50.60	1	51.00	51.30	1	7,458	0.01%
2022/12/21	0	0.00	3	51.37	50.70	-3	7,446	-0.04%
2022/12/20	2	51.20	0	0.00	51.20	2	7,412	0.03%
2022/12/19	0	0.00	2	54.40	53.00	-2	7,378	-0.03%
2022/12/16	1	54.20	0	0.00	54.40	1	7,359	0.01%
2022/12/15	0	0.00	1.2	54.76	55.30	-1.2	7,315	-0.02%
2022/12/14	4	54.85	10	54.47	55.10	-6	7,306	-0.08%
2022/12/13	14	55.01	1	53.80	53.80	13	7,264	0.18%
2022/12/12	0.2	55.30	1.4	55.43	55.50	-1.2	7,108	-0.02%
2022/12/09	2.1	53.55	2	53.85	53.50	0.1	6,984	0.00%
2022/12/08	5	53.70	10	54.33	54.40	-5	6,943	-0.07%
2022/12/07	2	53.40	4	53.50	53.30	-2	6,879	-0.03%
2022/12/06	3	54.70	2	55.30	54.70	1	6,762	0.01%
2022/12/05	10	56.87	10	56.78	56.30	0	6,642	0.00%
2022/12/02	24	58.56	13	58.55	58.40	11	6,480	0.17%
2022/12/01	13	56.82	5	57.48	59.00	8	6,298	0.13%
2022/11/30	2	53.75	2.1	54.04	54.50	-0.1	5,868	0.00%
2022/11/29	1	51.20	7	51.40	51.60	-6	5,662	-0.11%
2022/11/28	1	51.80	0.1	52.00	51.80	1	5,630	0.02%
2022/11/25	2	51.60	0	0.00	51.10	2	5,600	0.04%
2022/11/24	4	52.73	2	52.20	52.90	2	5,523	0.04%
2022/11/23	7	52.81	3.1	53.00	52.90	4	5,432	0.07%
2022/11/22	3	51.53	0	0.00	50.90	3	5,156	0.06%
2022/11/21	0	0.00	3	51.47	50.80	-3	5,109	-0.06%
2022/11/18	3	52.37	0	0.00	51.60	3	5,061	0.06%
2022/11/17	1	51.80	1.2	51.90	51.80	-0.2	4,910	0.00%
2022/11/16	0	0.00	3	52.23	52.00	-3	4,802	-0.06%
2022/11/15	2.2	51.87	2.1	52.15	52.30	0.2	4,707	0.00%
2022/11/14	7	50.56	9.1	50.96	51.60	-2	4,510	-0.05%
2022/11/11	3	49.40	6	48.98	48.55	-3	4,177	-0.07%
2022/11/09	5	49.80	2	50.30	49.60	3	3,940	0.08%
2022/11/08	2	51.05	2	49.28	49.30	0	3,814	0.00%
2022/11/07	9	49.67	11	50.28	50.50	-2	3,587	-0.06%
2022/11/04	2	47.18	3	47.68	47.60	-1	3,173	-0.03%
2022/11/03	10	47.27	13	47.74	47.65	-3	3,014	-0.10%
2022/11/02	2	46.90	8	46.75	47.10	-6	2,855	-0.21%
2022/11/01	21	45.75	10.1	45.86	46.50	11	2,519	0.43%
2022/10/31	2	41.55	2.3	42.45	43.60	-0.3	1,885	-0.02%
2022/10/28	5.3	40.25	5	39.49	39.65	0.3	1,655	0.02%
2022/10/27	0	0.00	3	38.88	39.80	-3	1,532	-0.20%
2022/10/26	3	38.03	2	38.80	37.50	1	1,470	0.07%
2022/10/25	9	38.19	16	37.90	38.00	-7	1,311	-0.53%
2022/10/24	10	37.89	12	38.00	36.90	-2	1,270	-0.16%
2022/10/21	8	37.66	0	0.00	37.20	8	1,293	0.62%
2022/10/20	1	38.30	19	38.00	38.30	-18	1,313	-1.37%
2022/10/19	1	38.35	0	0.00	38.00	1	1,359	0.08%
2022/10/17	0	0.00	11	36.35	36.40	-11	1,636	-0.67%
2022/10/14	0	36.13	0	0.00	36.15	0	1,732	0.00%
2022/10/13	0.1	35.56	0	0.00	34.90	0.1	1,756	0.00%
2022/10/12	0	37.08	0	0.00	36.95	0	1,769	0.00%
2022/10/07	0	38.50	0	0.00	38.40	0	1,893	0.00%
2022/10/06	0	0.00	0	38.45	38.80	0	1,939	0.00%
2022/10/05	0.1	38.70	0	0.00	38.30	0.1	1,984	0.00%
2022/10/04	2	38.30	1	38.50	38.50	1	2,030	0.05%
2022/10/03	2	37.60	0	0.00	37.80	2	2,073	0.10%
2022/09/30	0	36.40	0	0.00	37.85	0	2,101	0.00%
2022/09/29	0	36.70	0	0.00	36.65	0	2,108	0.00%
2022/09/28	0	35.62	0	0.00	35.35	0	2,122	0.00%
2022/09/27	0	36.50	1.5	36.96	37.25	-1.5	2,143	-0.07%
2022/09/26	2.2	37.67	0	0.00	36.65	2.2	2,167	0.10%
2022/09/23	0.5	39.64	1	40.10	39.35	-0.5	2,180	-0.02%
2022/09/22	0.1	39.60	1	39.25	39.65	-0.9	2,220	-0.04%
2022/09/21	2.4	39.20	0	0.00	39.05	2.4	2,253	0.11%
2022/09/19	0.7	40.69	0	0.00	40.35	0.7	2,274	0.03%
2022/09/16	0	0.00	0.6	41.95	41.10	-0.6	2,291	-0.03%
2022/09/15	0	0.00	0.1	42.45	41.85	-0.1	2,339	0.00%
2022/09/14	0.5	41.05	0	0.00	41.80	0.5	2,381	0.02%
2022/09/12	0	0.00	10	41.55	41.20	-10	2,461	-0.41%
2022/09/07	0.2	40.10	1	40.30	40.55	-0.8	2,505	-0.03%
2022/09/06	6	40.30	1.6	40.95	40.30	4.5	2,502	0.18%
2022/09/05	2.9	41.29	8	40.65	40.70	-5.1	2,499	-0.20%
2022/09/02	0	0.00	0	42.45	42.35	0	2,485	0.00%
2022/09/01	1	42.50	0	0.00	42.25	1	2,489	0.04%
2022/08/30	0	42.40	0	0.00	42.25	0	2,472	0.00%
2022/08/29	0.1	42.35	0	0.00	42.15	0.1	2,473	0.00%
2022/08/26	0	0.00	3	43.08	43.60	-3	2,463	-0.12%
2022/08/25	0.2	42.87	3	42.95	42.70	-2.9	2,440	-0.12%
2022/08/24	3	43.05	0	0.00	42.80	3	2,441	0.12%
2022/08/22	0	0.00	3	43.95	43.35	-3	2,499	-0.12%
2022/08/19	1	44.05	3	44.45	43.75	-2	2,505	-0.08%
2022/08/18	8.1	43.29	0	0.00	43.95	8.1	2,511	0.32%
2022/08/17	0	0.00	6	43.65	43.60	-6	2,512	-0.24%
2022/08/16	3	43.55	0	0.00	43.45	3	2,521	0.12%
2022/08/15	0.2	43.45	0	0.00	43.40	0.2	2,519	0.01%
2022/08/12	6.5	42.78	4	43.01	43.05	2.5	2,522	0.10%
2022/08/11	1.5	41.52	3.5	41.95	41.95	-2	2,507	-0.08%
2022/08/10	5	41.20	8	41.95	41.90	-3	2,505	-0.12%
2022/08/09	6	41.10	0	0.00	41.50	6	2,516	0.24%
2022/08/05	4	40.80	9	40.68	40.80	-5	2,520	-0.20%
2022/08/04	1.3	40.09	1	40.35	40.40	0.3	2,527	0.01%
2022/08/03	6.3	40.45	15	40.79	40.45	-8.7	2,530	-0.34%
2022/08/02	6.6	41.32	0	0.00	40.80	6.6	2,548	0.26%
2022/08/01	1	42.30	6	42.35	42.15	-5	2,531	-0.20%
2022/07/29	0.3	42.55	0.3	42.95	42.35	0	2,530	0.00%
2022/07/28	6.6	43.22	3	43.50	42.60	3.6	2,524	0.14%
2022/07/27	0.3	42.85	0	0.00	43.70	0.3	2,494	0.01%
2022/07/26	4.3	44.12	0	0.00	43.15	4.3	2,513	0.17%
2022/07/25	4.2	45.50	0	0.00	44.80	4.2	2,499	0.17%
2022/07/22	6.9	46.91	5	46.33	46.65	1.9	2,492	0.08%
2022/07/21	10	42.95	0	0.00	46.65	10	2,306	0.43%
2022/07/20	0	0.00	3	42.55	42.45	-3	2,231	-0.13%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	3	42.37	10	42.70	42.35	-7	2,270	-0.31%
2022/07/15	16	45.17	4	45.81	46.25	12	2,216	0.54%
2022/07/13	0	0.00	2	44.48	44.25	-2	2,143	-0.09%
2022/07/12	1	42.05	0	0.00	41.95	1	2,114	0.05%
2022/07/11	2.1	44.15	3	44.90	44.20	-0.9	2,063	-0.04%
2022/07/08	0	0.00	1	46.20	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	6	44.78	45.10	-6	2,001	-0.30%
2022/07/06	2	44.13	0	0.00	44.00	2	1,992	0.10%
2022/07/05	5	45.15	7	45.51	45.45	-2	1,998	-0.10%
2022/07/01	4	44.51	1	44.20	44.05	3	1,946	0.15%
2022/06/30	1	45.90	0	0.00	45.25	1	1,909	0.05%
2022/06/29	3	47.42	0	0.00	47.05	3	1,868	0.16%
2022/06/28	3	48.73	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	5	49.85	49.90	-5	1,819	-0.27%
2022/06/22	7	47.98	0	0.00	47.85	7	1,777	0.39%
2022/06/21	10	49.18	5	49.30	50.00	5	1,735	0.29%
2022/06/20	1	50.10	11	49.04	48.35	-10	1,712	-0.58%
2022/06/17	1	51.60	0	0.00	51.30	1	1,700	0.06%
2022/06/16	2	54.10	0	0.00	54.10	2	1,660	0.12%
2022/06/15	5	55.30	0	0.00	55.10	5	1,664	0.30%
2022/06/14	0	0.00	3	55.40	55.90	-3	1,681	-0.18%
2022/06/13	2	56.80	4	56.30	56.30	-2	1,694	-0.12%
2022/06/10	5	56.80	7	57.83	57.80	-2	1,724	-0.12%
2022/06/07	2	57.10	0	0.00	56.90	2	1,754	0.11%
2022/06/06	1	57.50	0	0.00	57.50	1	1,766	0.06%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/05/31	1	57.70	1	57.40	57.90	0	1,850	0.00%
2022/05/30	1	56.10	0	0.00	58.00	1	1,871	0.05%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/18	0	0.00	1	57.60	56.80	-1	2,307	-0.04%
2022/05/17	1	56.10	3	56.13	56.70	-2	2,285	-0.09%
2022/05/16	2	55.20	1	54.60	54.60	1	2,269	0.04%
2022/05/13	2	55.70	1	55.60	55.80	1	2,260	0.04%
2022/05/12	2	56.85	2	56.70	55.50	0	2,249	0.00%
2022/05/10	2	56.10	2	56.90	57.90	0	2,266	0.00%
2022/05/09	1.2	59.45	7	57.50	57.50	-5.8	2,252	-0.26%
2022/05/06	1	58.50	4	58.80	60.40	-3	2,244	-0.13%
2022/05/05	1	61.30	0	0.00	60.60	1	2,255	0.04%
2022/05/03	0.2	59.20	0	0.00	58.60	0.2	2,298	0.01%
2022/04/29	0	0.00	0.1	58.40	58.10	-0.1	2,305	0.00%
2022/04/28	2.1	57.91	0	0.00	58.00	2.1	2,300	0.09%
2022/04/26	2.1	59.51	0	0.00	59.50	2.1	2,261	0.09%
2022/04/25	8	60.95	4	61.50	60.50	4	2,256	0.18%
2022/04/18	0	0.00	6	66.50	66.00	-6	2,273	-0.26%
2022/04/15	2	67.75	0	0.00	67.60	2	2,295	0.09%
2022/04/12	0	0.00	1	68.10	68.00	-1	2,429	-0.04%
2022/04/11	0	0.00	21	68.61	68.60	-21	2,456	-0.85%
2022/04/01	0	0.00	2	71.40	71.40	-2	2,653	-0.08%
2022/03/31	0	0.00	0.1	72.00	71.80	-0.1	2,696	0.00%
2022/03/25	4	73.03	0	0.00	73.00	4	3,130	0.13%
2022/03/22	2	72.55	0	0.00	72.70	2	3,236	0.06%
2022/03/18	1	70.90	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	0.00	1	70.00	70.90	-1	3,316	-0.03%
2022/03/16	1.1	69.13	0	0.00	68.80	1.1	3,351	0.03%
2022/03/15	0	69.00	0	0.00	68.80	0	3,369	0.00%
2022/03/14	0	0.00	10	70.60	70.60	-10	3,381	-0.30%
2022/03/11	1	70.60	20	70.90	70.80	-19	3,477	-0.55%
2022/03/10	0	0.00	1	71.50	71.30	-1	3,491	-0.03%
2022/03/08	2	69.85	20	71.50	70.10	-18	3,573	-0.50%
2022/03/07	1.1	71.48	0	0.00	70.90	1.1	3,618	0.03%
2022/03/04	0	0.00	3	73.50	73.30	-3	3,643	-0.08%
2022/03/03	11	74.99	0	0.00	74.50	11	3,723	0.30%
2022/03/02	1	74.90	1	75.30	75.20	0	3,791	0.00%
2022/03/01	3	74.93	5	75.02	75.40	-2	3,833	-0.05%
2022/02/25	3	75.33	4	75.63	75.00	-1	3,886	-0.02%
2022/02/24	11	74.26	18	74.63	74.20	-7	4,011	-0.18%
2022/02/23	8	73.90	5.1	73.93	74.20	2.9	4,011	0.07%
2022/02/22	1	70.00	0.1	70.10	70.00	1	3,988	0.02%
2022/02/21	0	0.00	0.1	71.70	71.50	-0.1	4,158	0.00%
2022/02/18	0	0.00	0.1	70.60	70.80	-0.1	4,337	0.00%
2022/02/16	0	0.00	0.1	71.10	70.80	-0.1	5,801	0.00%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/10	11	73.55	11	73.01	73.00	0	6,225	0.00%
2022/02/07	0	69.28	10	69.10	69.70	-10	6,412	-0.16%
2022/01/26	6	67.77	6	68.28	67.50	0	6,444	0.00%
2022/01/25	5	69.10	1	69.30	69.00	4	6,552	0.06%
2022/01/24	4	69.40	1	69.80	69.80	3	6,667	0.04%
2022/01/21	1.1	71.11	0	0.00	71.50	1.1	6,749	0.02%
2022/01/20	1.1	71.61	0	0.00	71.90	1.1	6,844	0.02%
2022/01/19	4.1	72.63	0	0.00	72.20	4.1	6,881	0.06%
2022/01/18	27	74.36	1	74.30	73.40	26	6,994	0.37%
2022/01/14	1	72.10	0	0.00	73.10	1	7,114	0.01%
2022/01/12	0.1	71.90	1	72.80	72.20	-0.9	7,299	-0.01%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	0.1	73.10	0	0.00	73.90	0.1	7,484	0.00%
2022/01/07	6	73.68	0	0.00	73.50	6	7,675	0.08%
2022/01/06	0	0.00	1	75.20	75.30	-1	7,663	-0.01%
2022/01/05	4	76.20	1	77.60	76.10	3	7,694	0.04%
2022/01/03	2	77.80	1	78.10	77.30	1	7,732	0.01%
2021/12/30	10	77.10	0	0.00	77.10	10	7,817	0.13%
2021/12/29	1	77.80	1	78.10	78.10	0	7,940	0.00%
2021/12/28	14	77.93	6	78.67	77.60	8	8,059	0.10%
2021/12/27	1	77.50	1	78.10	77.60	0	8,168	0.00%
2021/12/24	0	0.00	3	78.17	78.40	-3	8,290	-0.04%
2021/12/23	25	78.16	15	78.57	78.40	10	8,387	0.12%
2021/12/22	1	76.89	8	76.16	77.10	-7	8,527	-0.08%
2021/12/21	6	73.87	0	0.00	75.00	6	9,313	0.06%
2021/12/20	24	73.68	2	74.30	73.10	22	9,674	0.23%
2021/12/17	8	75.09	1	74.80	74.90	7	9,822	0.07%
2021/12/16	0	0.00	2	76.00	75.90	-2	9,836	-0.02%
2021/12/15	13	75.08	4	75.55	74.80	9	9,853	0.09%
2021/12/14	1	76.40	1	75.50	75.20	0	9,905	0.00%
2021/12/13	0.1	74.40	0	0.00	75.10	0.1	9,860	0.00%
2021/12/10	10	74.30	0	0.00	74.40	10	10,038	0.10%
2021/12/09	7	75.73	2	75.80	75.20	5	10,000	0.05%
2021/12/08	4	77.15	2	76.40	76.20	2	10,010	0.02%
2021/12/07	9	77.42	6	77.25	76.60	3	10,001	0.03%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	1	76.00	0	0.00	76.60	1	10,082	0.01%
2021/12/02	2	76.20	2	75.75	75.50	0	10,112	0.00%
2021/12/01	3	75.37	2	75.35	75.30	1	10,105	0.01%
2021/11/30	0	0.00	1	77.10	76.90	-1	10,062	-0.01%
2021/11/29	3.1	74.58	3	75.73	76.30	0.1	10,057	0.00%
2021/11/26	12.1	77.40	6	77.40	75.90	6.1	9,995	0.06%
2021/11/25	1	79.11	0	0.00	78.70	1	9,949	0.01%
2021/11/24	2	79.45	2	78.35	79.70	0	9,979	0.00%
2021/11/23	5	79.96	2	78.80	78.80	3	10,081	0.03%
2021/11/22	5	81.24	12	81.62	83.00	-7	9,931	-0.07%
2021/11/19	7	78.87	7	79.16	79.10	0	9,795	0.00%
2021/11/18	3	78.60	2	78.10	78.10	1	9,812	0.01%
2021/11/17	7	80.57	2	80.65	79.80	5	9,727	0.05%
2021/11/16	27	85.13	23.1	83.26	80.50	3.9	9,651	0.04%
2021/11/15	20	81.12	25.1	81.43	83.90	-5.1	8,911	-0.06%
2021/11/12	12	76.03	2	76.20	76.30	10	8,640	0.12%
2021/11/11	1.1	75.34	0	0.00	75.40	1.1	8,744	0.01%
2021/11/10	1	76.00	5	76.24	76.10	-4	8,994	-0.04%
2021/11/09	4	75.93	1	77.00	77.00	3	9,006	0.03%
2021/11/08	3	74.70	2	75.65	74.00	1	8,860	0.01%
2021/11/05	6	75.20	18	74.79	74.50	-12	8,942	-0.13%
2021/11/04	4	76.08	3	75.87	75.20	1	8,981	0.01%
2021/11/03	0	0.00	2	74.90	74.80	-2	9,139	-0.02%
2021/11/02	2	73.30	5	75.14	73.80	-3	9,260	-0.03%
2021/11/01	1	76.20	3	76.07	76.90	-2	9,253	-0.02%
2021/10/29	5	75.50	10	74.74	74.70	-5	9,759	-0.05%
2021/10/28	9	73.93	20	73.26	72.60	-11	10,246	-0.11%
2021/10/27	2	74.20	3.1	74.97	75.40	-1.1	10,312	-0.01%
2021/10/26	4	76.10	16	75.65	74.70	-12	10,317	-0.12%
2021/10/25	15	75.57	7	75.16	75.70	8	10,226	0.08%
2021/10/22	17	73.86	4	74.23	74.20	13	10,271	0.13%
2021/10/21	2	73.35	1	73.60	73.10	1	10,293	0.01%
2021/10/20	25	75.89	15	74.70	74.70	10	10,274	0.10%
2021/10/19	0	0.00	1	74.10	74.20	-1	10,319	-0.01%
2021/10/18	4	73.13	6	73.42	74.00	-2	10,566	-0.02%
2021/10/15	16	71.48	12	72.01	73.40	4	10,569	0.04%
2021/10/14	3	67.37	2	67.15	68.20	1	10,520	0.01%
2021/10/13	4.1	67.24	17	67.01	66.50	-13	10,558	-0.12%
2021/10/12	2	69.25	9	69.40	69.10	-7	10,571	-0.07%
2021/10/08	1	71.00	3	71.03	71.00	-2	10,617	-0.02%
2021/10/07	8	70.18	1	70.70	70.20	7	10,683	0.07%
2021/10/06	27	68.91	25	68.11	67.90	2	11,044	0.02%
2021/10/05	8	66.21	8	66.26	67.60	0	11,074	0.00%
2021/10/04	19	70.85	13	67.72	66.00	6	11,062	0.05%
2021/10/01	1.1	73.05	35	73.10	71.10	-33.9	10,969	-0.31%
2021/09/30	14	75.22	14	75.24	75.40	0	10,879	0.00%
2021/09/29	5	76.98	10	77.68	73.90	-5	10,816	-0.05%
2021/09/28	19	82.63	11.1	81.82	80.20	8	10,680	0.07%
2021/09/27	27	77.57	30.1	79.07	79.90	-3.1	9,841	-0.03%
2021/09/24	3	75.77	6.2	75.29	75.70	-3.2	9,525	-0.03%
2021/09/23	2	72.50	5	72.38	73.00	-3	9,417	-0.03%
2021/09/22	15	71.83	12	71.50	71.50	3	9,438	0.03%
2021/09/17	2.1	73.29	8	73.30	73.50	-6	9,470	-0.06%
2021/09/16	0	72.00	8	72.29	72.60	-8	9,454	-0.08%
2021/09/15	30	72.58	18	72.43	71.50	12	9,509	0.13%
2021/09/13	0	0.00	2	73.10	71.70	-2	9,632	-0.02%
2021/09/10	1	71.80	5	72.70	72.70	-4	9,877	-0.04%
2021/09/09	17	71.87	6	72.78	72.20	11	10,071	0.11%
2021/09/08	6.2	69.84	6	70.02	69.60	0.2	10,401	0.00%
2021/09/07	0	0.00	2.1	70.46	70.30	-2.1	11,177	-0.02%
2021/09/06	1	71.10	1.2	71.39	71.30	-0.2	11,699	0.00%
2021/09/03	2	72.35	1	72.80	72.10	1	11,964	0.01%
2021/09/02	0	0.00	0.2	72.30	71.90	-0.2	12,347	0.00%
2021/09/01	2	73.70	4.1	73.54	73.70	-2.1	12,590	-0.02%
2021/08/31	1	72.60	0	0.00	72.80	1	12,590	0.01%
2021/08/30	0	0.00	1	74.30	73.40	-1	12,648	-0.01%
2021/08/27	5.2	73.45	8	73.06	73.70	-2.8	12,604	-0.02%
2021/08/26	3	71.57	4	71.30	71.70	-1	12,512	-0.01%
2021/08/25	11.2	69.78	2	69.45	70.50	9.2	12,632	0.07%
2021/08/24	5	71.18	3	72.13	70.00	2	12,652	0.02%
2021/08/23	9	70.69	3	71.83	71.50	6	12,669	0.05%
2021/08/20	5	70.14	0	0.00	68.20	5	12,712	0.04%
2021/08/19	10	71.73	1	72.30	69.30	9	12,867	0.07%
2021/08/18	27	71.22	7	70.41	73.90	20	12,851	0.16%
2021/08/17	4	75.40	12	75.03	73.80	-8	12,837	-0.06%
2021/08/16	7	75.53	26	78.91	74.90	-19	12,983	-0.15%
2021/08/13	9	82.39	6	82.13	82.90	3	12,988	0.02%
2021/08/12	2	84.00	1	84.80	84.30	1	13,191	0.01%
2021/08/11	16	84.46	3.1	84.90	84.50	12.9	13,585	0.09%
2021/08/10	2	83.17	11	85.78	85.40	-9	13,665	-0.07%
2021/08/09	33	85.78	19	84.93	84.10	14	13,730	0.10%
2021/08/06	21	87.83	29	87.93	88.00	-8	13,816	-0.06%
2021/08/05	7	88.66	6	87.77	87.30	1	13,821	0.01%
2021/08/04	65.1	89.01	46	88.74	89.10	19.1	14,081	0.14%
2021/08/03	31.2	86.47	27.1	86.40	87.50	4.1	13,658	0.03%
2021/08/02	8	82.58	2	82.80	83.30	6	13,151	0.05%
2021/07/30	3	80.27	3	80.47	79.10	0	13,152	0.00%
2021/07/29	7	77.81	7	78.41	78.60	0	13,389	0.00%
2021/07/28	9	77.91	11	77.99	77.80	-2	13,621	-0.01%
2021/07/27	3	81.33	4	82.20	80.00	-1	13,719	-0.01%
2021/07/26	2	81.50	7	81.57	81.20	-5	13,875	-0.04%
2021/07/23	14.1	83.69	7	81.91	82.10	7.1	13,994	0.05%
2021/07/22	19	79.79	28	80.27	81.40	-9	13,930	-0.06%
2021/07/21	2	76.50	6	77.80	75.90	-4	13,746	-0.03%
2021/07/20	18	77.54	4	76.78	76.90	14	13,750	0.10%
2021/07/19	2	79.70	0	0.00	80.50	2	13,833	0.01%
2021/07/16	3	81.40	1	82.00	81.40	2	14,247	0.01%
2021/07/14	1	84.10	6	82.37	82.50	-5	14,695	-0.03%
2021/07/13	12	87.30	22	86.61	83.70	-10	14,884	-0.07%
2021/07/12	12	84.13	7	83.87	83.20	5	14,678	0.03%
2021/07/09	0	84.30	16	84.54	84.50	-16	14,692	-0.11%
2021/07/08	8	85.00	3	84.13	83.20	5	14,792	0.03%
2021/07/07	6	82.83	1	82.80	82.80	5	14,932	0.03%
2021/07/06	2	83.90	2	83.70	83.00	0	15,022	0.00%
2021/07/05	62	84.47	57	85.16	85.10	5	15,176	0.03%
2021/07/02	3	81.47	0	0.00	82.00	3	15,175	0.02%
2021/07/01	2	81.35	2	83.35	80.70	0	15,341	0.00%
2021/06/30	2	82.00	0	0.00	81.50	2	15,632	0.01%
2021/06/29	3	83.23	2	83.00	82.80	1	15,724	0.01%
2021/06/28	4	84.23	12.5	84.15	84.80	-8.5	16,256	-0.05%
2021/06/25	0	83.80	2	83.50	82.70	-2	16,444	-0.01%
2021/06/24	8.2	84.00	0	0.00	83.50	8.2	16,969	0.05%
2021/06/23	3.3	84.15	12	84.50	84.80	-8.7	17,087	-0.05%
2021/06/22	10	82.65	6	83.82	83.00	4	17,247	0.02%
2021/06/21	7	83.03	7	84.51	82.40	0	17,979	0.00%
2021/06/18	6	87.78	4	87.68	87.60	2	18,581	0.01%
2021/06/17	27	89.81	22	89.13	88.90	5	18,730	0.03%
2021/06/16	82	89.62	75	90.44	88.90	7	18,628	0.04%
2021/06/15	7	87.06	9.7	87.40	86.20	-2.7	18,381	-0.01%
2021/06/11	11	82.96	11.1	83.35	82.60	-0.1	18,677	0.00%
2021/06/10	21	80.76	18	81.65	82.50	3	18,508	0.02%
2021/06/09	16	80.72	32	79.91	80.30	-16	18,181	-0.09%
2021/06/08	6	76.18	5	77.20	77.00	1	17,994	0.01%
2021/06/07	3	77.37	5	76.54	76.40	-2	18,105	-0.01%
2021/06/04	0.1	76.30	0	0.00	76.20	0.1	18,079	0.00%
2021/06/02	8	77.16	6	76.63	76.10	2	18,457	0.01%
2021/06/01	7	79.54	9	79.50	79.50	-2	18,353	-0.01%
2021/05/28	1	81.20	0	0.00	80.90	1	18,411	0.01%
2021/05/27	3.1	81.65	19	80.66	81.30	-15.9	18,468	-0.09%
2021/05/25	28	81.36	27	80.16	78.50	1	18,359	0.01%
2021/05/24	3	76.13	8	78.05	78.20	-5	18,270	-0.03%
2021/05/21	3	75.97	8	75.96	75.50	-5	18,138	-0.03%
2021/05/20	14	75.99	4	75.95	74.00	10	18,249	0.05%
2021/05/19	10	76.10	7	76.36	78.60	3	18,154	0.02%
2021/05/18	1	71.10	5	69.94	71.80	-4	18,103	-0.02%
2021/05/17	14	70.09	11	69.58	66.50	3	18,788	0.02%
2021/05/14	3	69.63	5	73.18	73.80	-2	20,041	-0.01%
2021/05/13	3	65.97	20	66.86	68.10	-17	19,889	-0.09%
2021/05/12	35	70.13	31	67.39	65.70	4	19,943	0.02%
2021/05/11	9	71.88	14	72.39	70.00	-5	20,097	-0.02%
2021/05/10	0	0.00	4	71.95	71.40	-4	20,196	-0.02%
2021/05/07	6	72.53	10	71.89	72.10	-4	20,804	-0.02%
2021/05/06	23	73.84	13	74.15	73.50	10	20,847	0.05%
2021/05/05	25	70.45	30	71.26	70.20	-5	20,768	-0.02%
2021/05/04	10	67.67	8	67.93	67.30	2	21,129	0.01%
2021/05/03	13	75.28	5	74.74	74.70	8	21,321	0.04%
2021/04/29	3	82.70	23	82.67	83.00	-20	21,377	-0.09%
2021/04/28	20	80.97	7	80.36	80.00	13	21,438	0.06%
2021/04/27	9	83.01	6	82.73	81.80	3	21,401	0.01%
2021/04/26	8	81.89	2	81.95	81.10	6	21,350	0.03%
2021/04/23	19	85.01	9	85.07	82.80	10	21,429	0.05%
2021/04/22	70	87.50	66	87.83	85.20	4	21,344	0.02%
2021/04/21	36	82.62	38	82.84	84.30	-2	20,986	-0.01%
2021/04/20	10	81.50	9	82.33	81.30	1	20,862	0.00%
2021/04/19	14	79.20	16	80.90	80.10	-2	20,734	-0.01%
2021/04/16	11	79.02	14	78.73	77.80	-3	20,537	-0.01%
2021/04/15	8	77.23	1	77.90	78.00	7	20,348	0.03%
2021/04/14	10.5	74.51	7	74.71	75.30	3.5	20,297	0.02%
2021/04/13	5	74.22	6	75.07	74.00	-1	20,402	0.00%
2021/04/12	6	78.47	4	77.48	76.40	2	20,581	0.01%
2021/04/09	9	80.53	3	80.43	79.00	6	20,588	0.03%
2021/04/08	4	80.38	6	79.23	79.80	-2	20,616	-0.01%
2021/04/07	8	79.51	10	79.90	79.50	-2	20,634	-0.01%
2021/04/06	19	79.74	27	79.27	81.10	-8	20,773	-0.04%
2021/04/01	2	75.95	1	75.50	75.50	1	21,171	0.00%
2021/03/31	79	76.41	70	76.32	75.80	9	21,598	0.04%
2021/03/30	8	73.90	11	73.26	73.10	-3	22,568	-0.01%
2021/03/29	13	72.87	17.1	72.76	72.40	-4.1	22,798	-0.02%
2021/03/26	3	68.87	4	69.70	69.00	-1	22,533	0.00%
2021/03/25	7.1	69.10	2	68.25	68.00	5.1	22,491	0.02%
2021/03/24	11	71.09	16	70.40	70.20	-5	22,209	-0.02%
2021/03/23	27	69.90	36	70.17	70.80	-9	21,339	-0.04%
2021/03/22	6	65.00	7	65.61	65.30	-1	20,493	0.00%
2021/03/19	0	0.00	4	63.78	63.40	-4	20,159	-0.02%
2021/03/18	13	64.65	20	64.03	63.10	-7	19,809	-0.04%
2021/03/17	18	62.94	10	62.57	64.60	8	19,342	0.04%
2021/03/16	0	0.00	4	60.78	60.30	-4	18,592	-0.02%
2021/03/15	1	58.50	4	59.50	59.60	-3	18,506	-0.02%
2021/03/12	6	58.80	4	59.33	58.60	2	18,490	0.01%
2021/03/11	2	57.45	8	59.21	59.90	-6	18,523	-0.03%
2021/03/10	7	57.66	5	57.40	57.60	2	18,503	0.01%
2021/03/09	13.1	55.65	14	56.32	56.90	-0.9	18,499	0.00%
2021/03/08	23.1	59.51	23	59.90	58.40	0.1	18,414	0.00%
2021/03/05	2	56.45	1	56.40	56.40	1	18,256	0.01%
2021/03/04	4.1	57.79	1	58.50	56.40	3.1	18,282	0.02%
2021/03/03	6	56.05	2.8	57.84	58.40	3.2	18,247	0.02%
2021/03/02	5	59.15	2	60.00	57.20	3	18,591	0.02%
2021/02/26	0	0.00	2	59.10	59.30	-2	18,657	-0.01%
2021/02/25	3	58.67	0.2	58.80	58.70	2.8	18,873	0.01%
2021/02/24	11	59.89	7	59.73	58.50	4	18,808	0.02%
2021/02/23	4.2	61.26	9	60.92	60.80	-4.8	18,742	-0.03%
2021/02/22	68	62.87	68	63.31	61.50	0	18,702	0.00%
2021/02/19	5	60.10	12.8	60.73	61.40	-7.8	18,460	-0.04%
2021/02/18	18.5	61.29	12	60.94	60.60	6.5	18,605	0.03%
2021/02/17	77	61.79	73	61.95	62.50	4	19,117	0.02%
2021/02/05	35	57.21	40.2	57.63	57.90	-5.2	18,671	-0.03%
2021/02/04	12	54.19	17	54.46	54.00	-5	17,802	-0.03%
2021/02/03	14	55.11	22	54.20	53.60	-8	17,791	-0.04%
2021/02/02	52	54.82	27	54.30	55.20	25	17,572	0.14%
2021/02/01	57	53.63	57	53.11	53.70	0	17,009	0.00%
2021/01/29	76	55.11	82	55.50	51.90	-6	16,705	-0.04%
2021/01/28	1	53.20	6	54.63	52.80	-5	15,996	-0.03%
2021/01/27	18	54.36	7	55.71	53.80	11	15,772	0.07%
2021/01/26	13	55.09	11	55.42	54.10	2	15,546	0.01%
2021/01/25	4	53.68	9.1	53.85	54.00	-5.1	14,918	-0.03%
2021/01/22	27	50.97	24	51.72	52.10	3	14,523	0.02%
2021/01/21	11	49.19	11	49.39	50.50	0	14,213	0.00%
2021/01/20	1	46.50	13	46.98	46.90	-12	13,985	-0.09%
2021/01/19	3	48.67	11	48.20	47.95	-8	13,887	-0.06%
2021/01/18	3.1	47.60	13	47.84	48.10	-9.9	13,843	-0.07%
2021/01/15	25	50.34	2	50.65	50.10	23	13,596	0.17%
2021/01/14	5	52.22	4	52.18	52.50	1	13,422	0.01%
2021/01/13	3	52.50	23	52.89	53.20	-20	13,293	-0.15%
2021/01/12	14	50.66	8	50.66	50.40	6	13,148	0.05%
2021/01/11	3.2	52.41	1	52.10	52.60	2.2	12,997	0.02%
2021/01/08	1	52.50	3	52.27	52.50	-2	12,869	-0.02%
2021/01/07	2	52.40	8	52.20	52.60	-6	12,778	-0.05%
2021/01/06	8	53.19	1	51.80	51.40	7	12,634	0.06%
2021/01/05	12	54.57	28	54.55	53.40	-16	12,302	-0.13%
2021/01/04	9	52.84	4	53.23	52.70	5	11,872	0.04%
2020/12/31	11	52.44	32	53.15	53.30	-21	11,712	-0.18%
2020/12/30	11	53.33	5	53.42	52.90	6	11,421	0.05%
2020/12/29	17	54.72	8	55.28	54.60	9	11,222	0.08%
2020/12/28	42	54.95	43	55.26	55.50	-1	10,862	-0.01%
2020/12/25	41	52.72	27.1	52.86	51.80	13.9	10,069	0.14%
2020/12/24	53.1	51.39	33	51.52	51.50	20.1	9,435	0.21%
2020/12/23	7	48.34	21.1	48.59	48.80	-14.1	7,858	-0.18%
2020/12/22	2.1	45.91	17	45.51	44.40	-15	7,373	-0.20%
2020/12/21	11.1	45.01	17	44.69	45.10	-6	7,047	-0.08%
2020/12/18	5	43.27	6	43.35	43.45	-1	6,902	-0.01%
2020/12/17	0	0.00	1	43.10	43.25	-1	6,888	-0.01%
2020/12/15	2	42.00	6	42.02	41.90	-4	6,927	-0.06%
2020/12/14	1	42.15	1	42.05	43.15	0	7,004	0.00%
2020/12/11	1	42.50	10	41.80	42.50	-9	6,994	-0.13%
2020/12/10	9	43.58	4	43.55	43.30	5	6,923	0.07%
2020/12/09	12	44.81	1	44.90	44.70	11	6,787	0.16%
2020/12/08	1	44.80	6	44.80	45.25	-5	6,732	-0.07%
2020/12/07	1	44.85	3	46.65	44.85	-2	6,676	-0.03%
2020/12/04	16	46.13	9	45.96	46.20	7	6,565	0.11%
2020/12/03	1	45.25	0	0.00	45.20	1	6,440	0.02%
2020/12/02	3	45.43	0	0.00	45.50	3	6,364	0.05%
2020/12/01	6	44.94	0	0.00	44.95	6	6,252	0.10%
2020/11/30	6	46.10	0	0.00	45.85	6	6,096	0.10%
2020/11/27	7	46.11	31	46.23	46.05	-24	5,956	-0.40%
2020/11/26	47	46.92	25	46.59	46.50	22	5,867	0.37%
2020/11/25	9	45.54	16	45.70	46.00	-7	5,354	-0.13%
2020/11/24	89	46.17	86	46.09	44.45	3	5,108	0.06%
2020/11/23	6	44.95	7	44.79	44.40	-1	4,777	-0.02%
2020/11/20	0	0.00	3.1	44.79	44.45	-3.1	4,694	-0.07%
2020/11/19	19	44.71	16	44.85	45.20	3	4,544	0.07%
2020/11/18	13	44.99	32	44.90	45.00	-19	4,419	-0.43%
2020/11/17	15	44.62	19.1	45.05	44.50	-4.1	4,216	-0.10%
2020/11/16	259	44.87	269	45.09	44.50	-10	3,939	-0.25%	大買/大賣/
2020/11/13	40	42.80	37	42.85	42.90	3	3,069	0.10%
2020/11/12	210.1	42.72	221	42.70	41.90	-11	2,611	-0.42%	大買/大賣/
2020/11/11	1	40.55	26	39.68	40.70	-25	2,016	-1.24%
2020/11/10	12	38.80	3	38.77	38.85	9	1,876	0.48%
2020/11/05	0	0.00	1	38.70	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	3	38.70	38.70	-3	1,921	-0.16%
2020/11/02	2	38.03	0	0.00	38.50	2	1,988	0.10%
2020/10/30	0	0.00	1	38.90	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	1	38.45	38.35	-1	2,055	-0.05%
2020/10/27	0	0.00	7	38.80	38.80	-7	2,088	-0.34%
2020/10/26	1	38.70	1	39.00	38.70	0	2,222	0.00%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	1	37.95	37.90	-1	2,238	-0.04%
2020/10/20	15	38.50	9	38.38	38.10	6	2,295	0.26%
2020/10/16	1	37.00	0	0.00	36.85	1	2,296	0.04%
2020/10/15	0	0.00	2	37.05	37.15	-2	2,325	-0.09%
2020/10/13	2	36.30	0	0.00	36.45	2	2,382	0.08%
2020/10/06	2	37.20	0	0.00	37.30	2	2,466	0.08%
2020/10/05	4	37.28	0	0.00	37.10	4	2,534	0.16%
2020/09/25	0	0.00	10	37.37	37.05	-10	2,826	-0.35%
2020/09/22	0	0.00	2	38.20	38.20	-2	2,992	-0.07%
2020/09/21	6	39.28	6	38.70	38.70	0	3,083	0.00%
2020/09/18	11	40.63	14	40.66	39.30	-3	3,137	-0.10%
2020/09/17	11	40.83	4	40.86	40.60	7	3,125	0.22%
2020/09/16	2	39.75	1	39.65	39.70	1	3,050	0.03%
2020/09/15	7	39.41	3	39.45	39.40	4	3,060	0.13%
2020/09/14	3	38.90	0	0.00	39.10	3	3,074	0.10%
2020/09/11	0	0.00	1	38.25	38.50	-1	3,163	-0.03%
2020/09/09	0	0.00	1	38.75	39.00	-1	3,282	-0.03%
2020/09/07	0	0.00	2	37.80	37.65	-2	3,318	-0.06%
2020/09/03	2	38.40	2	38.18	38.30	0	3,473	0.00%
2020/09/02	0	0.00	2	38.45	37.85	-2	3,506	-0.06%
2020/09/01	2	38.15	0.3	38.40	38.15	1.7	3,582	0.05%
2020/08/31	0	0.00	6	37.98	38.00	-6	3,640	-0.16%
2020/08/26	0	0.00	7	38.01	38.05	-7	3,815	-0.18%
2020/08/25	1	38.90	2	38.63	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	2	38.08	38.20	-2	3,868	-0.05%
2020/08/20	5	37.51	0	0.00	36.05	5	4,025	0.12%
2020/08/19	4	39.23	1	39.00	38.90	3	4,079	0.07%
2020/08/18	0	0.00	2	39.05	39.05	-2	4,106	-0.05%
2020/08/17	2	39.30	0	0.00	39.40	2	4,145	0.05%
2020/08/13	15	39.70	3	39.53	39.05	12	4,247	0.28%
2020/08/12	1	39.30	0	0.00	39.35	1	4,324	0.02%
2020/08/11	2	39.83	1	39.90	39.65	1	4,471	0.02%
2020/08/10	2	40.18	0	0.00	40.10	2	4,604	0.04%
2020/08/07	6	40.26	0	0.00	40.10	6	4,745	0.13%
2020/08/06	6	40.86	0	0.00	40.75	6	4,823	0.12%
2020/08/05	2	41.10	4	41.28	41.20	-2	5,014	-0.04%
2020/08/04	1	41.25	2	41.25	41.25	-1	5,361	-0.02%
2020/08/03	5	40.85	0	0.00	40.85	5	5,506	0.09%
2020/07/31	0	0.00	7	41.13	41.15	-7	5,644	-0.12%
2020/07/30	0	0.00	4	41.15	40.90	-4	5,952	-0.07%
2020/07/29	1	39.35	0	0.00	39.10	1	6,042	0.02%
2020/07/28	1	39.05	0	0.00	38.50	1	6,369	0.02%
2020/07/24	0	0.00	1	40.60	40.05	-1	6,856	-0.01%
2020/07/23	0	0.00	3	41.08	40.85	-3	6,857	-0.04%
2020/07/21	1	40.30	0	0.00	40.25	1	6,835	0.01%
2020/07/17	5	39.79	0	0.00	39.70	5	6,825	0.07%
2020/07/15	3	40.58	10	41.02	40.30	-7	6,823	-0.10%
2020/07/14	0	0.00	1	40.65	40.60	-1	6,846	-0.01%
2020/07/10	7	40.21	2	40.30	40.10	5	6,865	0.07%
2020/07/09	2	41.45	2	41.70	41.20	0	6,897	0.00%
2020/07/08	0	0.00	2	41.90	41.70	-2	6,989	-0.03%
2020/07/07	0	0.00	6	42.08	42.00	-6	6,965	-0.09%
2020/07/06	0	0.00	5	41.95	41.75	-5	6,931	-0.07%
2020/07/03	1	40.75	4	40.70	40.90	-3	6,929	-0.04%
2020/07/02	4	41.20	2	41.10	41.15	2	6,967	0.03%
2020/07/01	11	41.77	0	0.00	41.65	11	6,887	0.16%
2020/06/30	1	41.45	5	41.94	41.85	-4	6,845	-0.06%
2020/06/29	2	42.88	1	43.15	42.90	1	6,765	0.01%
2020/06/23	5	42.80	2	42.85	42.70	3	6,670	0.04%
2020/06/18	0	0.00	1	43.10	42.85	-1	6,667	-0.01%
2020/06/17	3	42.55	12	42.68	42.95	-9	6,597	-0.14%
2020/06/15	0	0.00	6	41.61	41.20	-6	6,618	-0.09%
2020/06/12	8	40.99	1	41.35	41.50	7	6,634	0.11%
2020/06/11	2	41.80	14	41.44	40.90	-12	6,651	-0.18%
2020/06/10	9	42.70	4	42.53	42.45	5	6,623	0.08%
2020/06/09	0	0.00	18	42.59	42.30	-18	6,697	-0.27%
2020/06/08	4	43.10	10	42.86	42.25	-6	6,808	-0.09%
2020/06/05	4	42.89	2	42.70	42.65	2	6,766	0.03%
2020/06/04	4	42.30	35	42.49	42.65	-31	6,762	-0.46%
2020/06/03	34	42.00	0	0.00	41.90	34	6,728	0.51%
2020/06/02	10	41.93	3	42.00	41.50	7	6,800	0.10%
2020/06/01	1	41.65	1	41.60	41.75	0	6,870	0.00%
2020/05/29	1	40.95	15	40.90	40.95	-14	6,863	-0.20%
2020/05/28	0	0.00	8	41.71	40.60	-8	6,904	-0.12%
2020/05/27	1	41.85	7	42.31	41.85	-6	6,848	-0.09%
2020/05/26	13	42.72	1	42.35	42.25	12	6,841	0.18%
2020/05/25	1	41.65	0	0.00	41.55	1	6,753	0.01%
2020/05/22	6	41.38	0	0.00	41.15	6	6,717	0.09%
2020/05/21	13	41.60	24	41.80	41.90	-11	6,697	-0.16%
2020/05/19	2	41.23	1	41.85	41.85	1	6,669	0.01%
2020/05/18	28	40.32	18	40.03	40.20	10	6,592	0.15%
2020/05/15	10	42.55	0	0.00	41.90	10	6,449	0.16%
2020/05/14	6	42.24	7	42.04	41.30	-1	6,348	-0.02%
2020/05/13	6	43.01	2	42.95	42.95	4	6,213	0.06%
2020/05/12	30	44.33	15	43.98	43.70	15	6,141	0.24%
2020/05/11	81	44.33	57	44.37	44.20	24	5,978	0.40%
2020/05/08	7	42.21	33	42.47	42.30	-26	5,640	-0.46%
2020/05/07	7	42.64	6	43.04	42.30	1	5,486	0.02%
2020/05/06	11	42.22	10	42.48	41.75	1	5,362	0.02%
2020/05/05	19	41.41	29	40.88	40.80	-10	5,071	-0.20%
2020/05/04	19	40.13	2	40.75	41.50	17	4,899	0.35%
2020/04/30	35	40.19	15	39.88	40.50	20	4,660	0.43%
2020/04/29	5	36.49	3	36.85	36.85	2	4,394	0.05%
2020/04/28	0	0.00	1	35.50	35.50	-1	4,387	-0.02%
2020/04/20	0	0.00	5	34.85	34.90	-5	4,514	-0.11%
2020/04/17	1	34.80	1	36.00	34.75	0	4,584	0.00%
2020/04/16	0	0.00	1	34.85	35.15	-1	4,539	-0.02%
2020/04/15	1	35.45	3	35.10	35.20	-2	4,612	-0.04%
2020/04/14	3	34.93	3	35.33	35.40	0	4,612	0.00%
2020/04/13	0	0.00	15	34.20	34.80	-15	4,589	-0.33%
2020/04/10	10	33.25	1	33.30	33.30	9	4,513	0.20%
2020/04/09	0	0.00	2	33.43	33.00	-2	4,571	-0.04%
2020/04/08	0	0.00	6	32.84	33.50	-6	4,574	-0.13%
2020/04/07	11	31.44	7	31.87	32.90	4	4,500	0.09%
2020/04/01	2	29.75	2	30.05	30.30	0	4,431	0.00%
2020/03/31	0	0.00	4	30.60	29.80	-4	4,456	-0.09%
2020/03/25	6	29.93	5	30.06	29.70	1	4,561	0.02%
2020/03/24	0	0.00	1	28.25	28.25	-1	4,573	-0.02%
2020/03/23	5	27.10	0	0.00	27.10	5	4,808	0.10%
2020/03/20	4	28.31	2	28.05	28.60	2	5,173	0.04%
2020/03/19	15	26.45	7	27.10	26.45	8	5,391	0.15%
2020/03/18	2	30.33	0	0.00	29.35	2	5,436	0.04%
2020/03/17	0	0.00	21	29.84	29.90	-21	5,549	-0.38%
2020/03/16	1	32.10	1	32.00	31.00	0	5,561	0.00%
2020/03/13	2	30.90	2	31.60	31.95	0	5,565	0.00%
2020/03/12	5	34.90	6	35.79	34.30	-1	5,506	-0.02%
2020/03/11	1	38.40	0	0.00	38.05	1	5,468	0.02%
2020/03/10	1	38.00	0	0.00	38.55	1	5,761	0.02%
2020/03/09	3	38.83	0	0.00	38.00	3	5,901	0.05%
2020/03/06	1	39.80	23	39.95	39.70	-22	5,920	-0.37%
2020/03/05	28	39.30	7	39.51	39.65	21	6,003	0.35%
2020/03/04	0	0.00	1	38.10	38.40	-1	6,457	-0.02%
2020/03/02	0	0.00	1	35.75	36.25	-1	6,716	-0.01%
2020/02/27	5	37.69	5	37.65	37.00	0	6,860	0.00%
2020/02/26	3	38.87	4	39.45	39.30	-1	6,803	-0.01%
2020/02/21	13	38.97	7	38.95	38.95	6	6,745	0.09%
2020/02/20	2	38.50	0	0.00	38.50	2	6,684	0.03%
2020/02/19	0	0.00	1	38.30	38.25	-1	6,673	-0.01%
2020/02/17	4	38.59	3	38.32	38.60	1	6,701	0.01%
2020/02/14	5	38.10	12	38.00	38.00	-7	6,672	-0.10%
2020/02/13	2	38.30	2	38.50	37.70	0	6,723	0.00%
2020/02/12	1	37.90	3	38.43	38.30	-2	6,714	-0.03%
2020/02/11	1	37.60	10	37.65	37.65	-9	6,756	-0.13%
2020/02/10	2	36.30	1	35.70	36.60	1	6,972	0.01%
2020/02/07	1	36.30	2	36.60	36.35	-1	7,364	-0.01%
2020/02/06	1	37.10	1	36.50	37.10	0	7,746	0.00%
2020/02/05	11	36.00	0	0.00	35.85	11	7,741	0.14%
2020/02/04	12	35.08	10	35.93	35.95	2	7,703	0.03%
2020/02/03	18	33.25	15	33.40	33.40	3	7,678	0.04%
2020/01/31	2	37.05	0	0.00	36.45	2	7,587	0.03%
2020/01/30	14	38.84	0	0.00	38.45	14	7,532	0.19%
2020/01/17	4	43.05	0	0.00	43.00	4	7,589	0.05%
2020/01/16	0	0.00	10	43.35	43.40	-10	7,662	-0.13%
2020/01/15	11	43.54	0	0.00	43.35	11	7,873	0.14%
2020/01/14	11	44.04	1	44.10	43.75	10	8,146	0.12%
2020/01/13	3	43.20	15	43.32	43.40	-12	8,108	-0.15%
2020/01/09	8	42.71	0	0.00	42.40	8	8,088	0.10%
2020/01/08	0	0.00	1	43.05	43.15	-1	8,102	-0.01%
2020/01/07	4	42.88	11	43.15	43.10	-7	8,246	-0.08%
2020/01/06	10	42.00	1	43.10	42.80	9	8,254	0.11%
2020/01/03	17	43.00	0	0.00	42.80	17	8,271	0.21%
2019/12/31	1	42.55	0	0.00	42.55	1	8,331	0.01%
2019/12/27	0	0.00	4	42.46	42.35	-4	8,440	-0.05%
2019/12/26	1	42.60	2	42.35	42.20	-1	8,527	-0.01%
2019/12/25	2	42.18	16	41.96	42.45	-14	8,590	-0.16%
2019/12/24	18	41.38	3	41.45	41.45	15	8,942	0.17%
2019/12/20	2	42.53	0	0.00	42.60	2	9,107	0.02%
2019/12/19	0	0.00	10	42.75	42.75	-10	9,700	-0.10%
2019/12/18	5	43.03	3	43.63	42.60	2	10,083	0.02%
2019/12/17	14	44.06	4	45.75	44.25	10	10,305	0.10%
2019/12/16	69	46.34	66	46.46	46.80	3	10,013	0.03%
2019/12/13	0	0.00	2	45.30	45.30	-2	9,961	-0.02%
2019/12/12	0	0.00	7	45.10	44.85	-7	10,269	-0.07%
2019/12/10	3	44.75	15	44.47	45.00	-12	10,391	-0.12%
2019/12/06	0	0.00	5	45.45	45.30	-5	10,519	-0.05%
2019/12/05	8	45.91	15	45.62	45.40	-7	10,532	-0.07%
2019/12/04	8	44.93	8	45.33	45.25	0	10,426	0.00%
2019/12/03	4	44.50	2	44.35	44.50	2	10,636	0.02%
2019/12/02	4	44.34	8	43.81	44.85	-4	10,677	-0.04%
2019/11/29	29	45.58	23	45.62	44.40	6	10,682	0.06%
2019/11/28	22.1	43.97	35	43.90	43.90	-12.9	10,301	-0.13%
2019/11/27	3	42.88	3	42.77	42.60	0	10,422	0.00%
2019/11/26	8	42.71	4	42.90	43.00	4	10,526	0.04%
2019/11/25	5	41.54	0	0.00	41.25	5	10,621	0.05%
2019/11/21	1	40.75	0	0.00	41.00	1	11,463	0.01%
2019/11/20	2	40.88	0	0.00	40.60	2	11,769	0.02%
2019/11/15	1	41.10	0	0.00	40.90	1	12,388	0.01%
2019/11/14	0	0.00	5	40.80	40.65	-5	12,744	-0.04%
2019/11/13	3	41.30	0	0.00	41.30	3	12,941	0.02%
2019/11/12	0	0.00	3	41.40	41.45	-3	13,341	-0.02%
2019/11/11	3	40.40	6	40.58	40.40	-3	13,834	-0.02%
2019/11/08	10	41.30	8	41.35	41.00	2	14,410	0.01%
2019/11/07	20	40.54	10	40.58	40.60	10	14,552	0.07%
2019/11/06	20	42.37	15	42.09	42.00	5	14,468	0.03%
2019/11/05	30	44.65	26	44.83	45.30	4	14,132	0.03%
2019/11/04	9	43.77	10	43.78	43.50	-1	13,749	-0.01%
2019/11/01	2	43.45	1	43.40	43.50	1	13,691	0.01%
2019/10/31	10	43.83	8	43.74	43.35	2	13,704	0.01%
2019/10/30	2	43.15	1	43.10	43.65	1	13,699	0.01%
2019/10/29	5	43.04	0	0.00	42.80	5	13,673	0.04%
2019/10/28	5	43.39	4	43.98	43.85	1	13,617	0.01%
2019/10/25	0	0.00	13	44.12	43.15	-13	13,563	-0.10%
2019/10/24	0	0.00	3	44.40	44.10	-3	13,517	-0.02%
2019/10/23	16	44.54	10	44.73	44.35	6	13,520	0.04%
2019/10/22	18	43.72	15	44.01	44.10	3	13,312	0.02%
2019/10/21	10	42.43	1	42.80	42.75	9	13,039	0.07%
2019/10/18	0	0.00	3	42.28	42.25	-3	12,991	-0.02%
2019/10/17	0	0.00	1	42.30	41.95	-1	12,961	-0.01%
2019/10/16	8	41.71	0	0.00	42.00	8	12,920	0.06%
2019/10/15	26	42.50	38	42.46	42.45	-12	12,807	-0.09%
2019/10/14	5	41.35	5	41.80	41.15	0	12,605	0.00%
2019/10/09	11	40.41	3	40.42	40.50	8	12,511	0.06%
2019/10/08	2	41.38	1	41.30	41.25	1	12,425	0.01%
2019/10/07	2	42.15	5	41.38	42.00	-3	12,362	-0.02%
2019/10/04	11	42.14	3	41.87	41.00	8	12,222	0.07%
2019/10/03	7	41.50	3	41.93	41.95	4	12,128	0.03%
2019/10/02	3	41.30	3	41.43	42.40	0	12,070	0.00%
2019/10/01	0	0.00	1	40.80	41.00	-1	11,963	-0.01%
2019/09/27	11	40.66	10	42.20	40.60	1	11,886	0.01%
2019/09/26	0	0.00	1	43.35	43.50	-1	11,505	-0.01%
2019/09/25	3	43.28	2	43.70	43.20	1	11,442	0.01%
2019/09/24	19	43.82	16	44.39	43.45	3	11,299	0.03%
2019/09/23	31	47.59	94	47.05	46.80	-63	10,695	-0.59%
2019/09/20	53	48.23	33	47.84	48.60	20	10,293	0.19%
2019/09/19	1	46.55	1	46.15	46.90	0	9,803	0.00%
2019/09/18	10	46.87	11	47.30	46.55	-1	9,709	-0.01%
2019/09/17	10	47.24	28	47.79	47.10	-18	9,484	-0.19%
2019/09/16	15	46.31	17	46.69	46.50	-2	9,039	-0.02%
2019/09/12	2	44.80	4	45.73	46.35	-2	8,913	-0.02%
2019/09/11	2	45.50	1	45.80	45.20	1	8,751	0.01%
2019/09/10	29	45.21	21	45.43	45.30	8	8,666	0.09%
2019/09/09	7	46.29	6	46.89	46.50	1	8,491	0.01%
2019/09/06	7	46.47	2	46.03	46.30	5	8,432	0.06%
2019/09/05	69	46.98	44	46.42	46.70	25	8,273	0.30%
2019/09/04	2	44.63	30	44.52	45.25	-28	7,862	-0.36%
2019/09/03	15	45.10	16	45.34	45.05	-1	7,723	-0.01%
2019/09/02	11	44.14	12	44.28	44.50	-1	7,511	-0.01%
2019/08/30	22	43.79	21	44.39	43.20	1	7,313	0.01%
2019/08/29	2	47.10	43	45.96	46.80	-41	6,927	-0.59%
2019/08/28	56	46.35	27	46.35	46.30	29	6,709	0.43%
2019/08/27	72	46.73	137	46.65	46.50	-65	6,414	-1.01%	大賣/
2019/08/26	77	42.41	12	42.43	43.55	65	5,719	1.14%
2019/08/23	6	43.38	61	43.34	42.95	-55	5,531	-0.99%
2019/08/22	5	42.72	3	42.47	42.30	2	5,193	0.04%
2019/08/21	7	42.04	5	41.98	42.00	2	4,975	0.04%
2019/08/20	9	42.02	2	42.18	40.80	7	4,749	0.15%
2019/08/19	30	43.48	18	43.54	42.30	12	4,500	0.27%
2019/08/16	29	41.54	88	41.98	41.75	-59	4,112	-1.43%
2019/08/15	67	41.33	79	41.20	41.80	-12	3,876	-0.31%
2019/08/14	135	40.37	50	40.43	41.50	85	3,444	2.47%	大買/
2019/08/13	69	38.31	66	37.75	38.20	3	2,872	0.10%
2019/08/12	61	35.48	10	37.43	38.10	51	2,255	2.26%
2019/08/08	0	0.00	3	33.68	34.65	-3	2,010	-0.15%
2019/08/07	1	33.55	2	33.88	33.65	-1	1,853	-0.05%
2019/08/02	2	32.65	0	0.00	32.30	2	1,764	0.11%
2019/08/01	20	33.45	1	33.50	33.40	19	1,744	1.09%
2019/07/30	0	0.00	5	33.61	32.80	-5	1,668	-0.30%
2019/07/29	0	0.00	2	33.75	33.70	-2	1,635	-0.12%
2019/07/26	0	0.00	5	32.97	33.10	-5	1,575	-0.32%
2019/07/25	5	32.92	7	32.87	32.75	-2	1,546	-0.13%
2019/07/23	10	31.74	4	31.93	31.80	6	1,489	0.40%
2019/07/22	0	0.00	4	31.26	31.20	-4	1,466	-0.27%
2019/07/19	1	31.30	1	31.10	31.15	0	1,504	0.00%
2019/07/17	2	31.00	1	31.10	31.00	1	1,504	0.07%
2019/07/15	1	31.20	0	0.00	31.10	1	1,577	0.06%
2019/07/11	0	0.00	1	30.90	30.85	-1	1,647	-0.06%
2019/07/09	0	0.00	1	30.70	30.45	-1	1,802	-0.06%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/04	16	31.28	15	31.43	31.45	1	1,864	0.05%
2019/07/03	0	0.00	2	30.90	30.90	-2	1,975	-0.10%
2019/07/02	0	0.00	17	31.41	31.50	-17	2,063	-0.82%
2019/07/01	15	31.13	9	30.91	31.45	6	2,088	0.29%
2019/06/28	2	32.25	0	0.00	32.10	2	2,361	0.08%
2019/06/27	2	32.58	2	32.40	32.60	0	2,417	0.00%
2019/06/26	1	31.80	0	0.00	31.80	1	2,493	0.04%
2019/06/25	1	31.65	0	0.00	31.95	1	2,505	0.04%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	7	32.60	0	0.00	32.50	7	2,585	0.27%
2019/06/20	0	0.00	2	32.85	32.70	-2	2,619	-0.08%
2019/06/14	0	0.00	1	31.35	31.35	-1	2,623	-0.04%
2019/06/13	1	30.75	2	30.40	31.00	-1	2,623	-0.04%
2019/06/05	1	28.90	0	0.00	28.85	1	2,645	0.04%
2019/05/24	42	28.64	1.5	28.54	28.25	40.5	3,344	1.21%
2019/05/23	4	28.30	1	28.20	28.30	3	3,368	0.09%
2019/05/22	0	0.00	1	29.45	28.80	-1	3,392	-0.03%
2019/05/21	1	28.30	0	0.00	29.10	1	3,435	0.03%
2019/05/20	1	28.75	1	28.50	28.50	0	3,451	0.00%
2019/05/17	1	29.70	2	29.00	28.85	-1	3,485	-0.03%
2019/05/16	0	0.00	1	29.80	29.60	-1	3,536	-0.03%
2019/05/15	0	0.00	3	30.32	30.05	-3	3,645	-0.08%
2019/05/14	1	28.35	0	0.00	29.50	1	3,661	0.03%
2019/05/13	2	29.28	40	28.70	28.70	-38	3,712	-1.02%
2019/05/10	2	29.60	0	0.00	29.85	2	3,759	0.05%
2019/05/09	0	0.00	2	30.65	30.35	-2	3,760	-0.05%
2019/05/07	0	0.00	1	31.90	31.85	-1	3,774	-0.03%
2019/05/06	1	31.70	0	0.00	31.70	1	3,817	0.03%
2019/05/02	0	0.00	1	33.10	33.00	-1	3,818	-0.03%
2019/04/29	4	33.21	10	33.10	33.00	-6	3,914	-0.15%
2019/04/25	2	34.60	2	34.85	34.60	0	3,952	0.00%
2019/04/24	1	34.55	0	0.00	34.65	1	4,013	0.02%
2019/04/23	1	34.10	0	0.00	34.40	1	4,004	0.02%
2019/04/22	1	35.20	1	34.80	34.55	0	4,007	0.00%
2019/04/19	5	34.35	7	34.49	34.90	-2	4,037	-0.05%
2019/04/18	1	34.15	0	0.00	33.85	1	4,000	0.02%
2019/04/17	3	34.50	0	0.00	34.50	3	3,983	0.08%
2019/04/16	7	34.59	2	34.55	34.90	5	4,021	0.12%
2019/04/15	1	33.95	0	0.00	33.75	1	3,935	0.03%
2019/04/12	3	32.95	1	33.05	32.80	2	3,916	0.05%
2019/04/11	1	33.85	0	0.00	33.15	1	3,913	0.03%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	1	34.90	7	35.00	34.35	-6	3,879	-0.15%
2019/04/08	5	33.68	4	33.81	34.00	1	3,761	0.03%
2019/04/03	4	34.55	1	34.35	34.60	3	3,670	0.08%
2019/04/02	11	35.05	42	34.34	34.55	-31	3,618	-0.86%
2019/04/01	21	33.38	20	33.23	33.40	1	3,357	0.03%
2019/03/29	10	33.20	1	33.30	33.30	9	3,274	0.27%
2019/03/27	42	32.50	40	32.49	32.70	2	3,173	0.06%
2019/03/22	0	0.00	1	31.85	32.15	-1	3,069	-0.03%
2019/03/21	2	32.23	1	32.25	32.15	1	3,059	0.03%
2019/03/20	0	0.00	2	31.93	31.85	-2	3,073	-0.07%
2019/03/19	4	32.65	16	32.64	32.20	-12	3,165	-0.38%
2019/03/18	16	32.39	4	32.24	32.50	12	3,114	0.39%
2019/03/15	4	31.69	1	31.60	31.75	3	3,052	0.10%
2019/03/13	1	30.80	3	30.80	30.80	-2	3,133	-0.06%
2019/03/11	2	31.35	0	0.00	31.15	2	3,259	0.06%
2019/03/07	2	31.90	0	0.00	31.30	2	3,361	0.06%
2019/03/05	0	0.00	2	31.75	31.65	-2	3,417	-0.06%
2019/03/04	1	32.15	0	0.00	32.00	1	3,417	0.03%
2019/02/27	2	32.30	5	31.81	32.50	-3	3,436	-0.09%
2019/02/26	23	33.03	24	32.90	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	10	31.00	31.20	-10	2,972	-0.34%
2019/02/22	0	0.00	2	30.55	30.30	-2	2,923	-0.07%
2019/02/20	3	30.98	1	31.40	30.75	2	2,971	0.07%
2019/02/18	1	31.35	2	31.10	30.70	-1	2,941	-0.03%
2019/02/15	2	30.90	2	30.90	31.00	0	2,918	0.00%
2019/02/14	5	31.00	11	31.25	31.20	-6	2,878	-0.21%
2019/02/12	1	30.95	1	31.05	30.60	0	2,821	0.00%
2019/02/11	3	30.53	9	30.72	30.70	-6	2,757	-0.22%
2019/01/28	0	0.00	1	30.40	30.15	-1	2,676	-0.04%
2019/01/25	2	30.10	0	0.00	30.05	2	2,701	0.07%
2019/01/24	1	29.20	3	29.10	29.30	-2	2,658	-0.08%
2019/01/23	1	29.70	7	29.61	29.55	-6	2,654	-0.23%
2019/01/22	3	30.13	2	29.90	30.00	1	2,639	0.04%
2019/01/21	6	30.43	1	30.15	30.05	5	2,591	0.19%
2019/01/18	0	0.00	5	29.65	29.30	-5	2,512	-0.20%
2019/01/17	4	29.20	2	29.15	29.15	2	2,491	0.08%
2019/01/16	2	29.05	3	29.53	29.55	-1	2,448	-0.04%
2019/01/15	1	28.25	0	0.00	28.15	1	2,341	0.04%
2019/01/14	5	28.49	0	0.00	28.05	5	2,339	0.21%
2019/01/11	10	28.25	10	28.28	28.30	0	2,327	0.00%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2019/01/08	1	27.55	1	27.75	27.90	0	2,242	0.00%
2019/01/07	1	26.60	0	0.00	27.30	1	2,172	0.05%
2019/01/03	1	26.95	0	0.00	27.15	1	2,196	0.05%
2018/12/26	2	28.30	0	0.00	28.25	2	2,194	0.09%
2018/12/25	1	29.00	0	0.00	29.10	1	2,183	0.05%
2018/12/24	12	29.53	6	29.68	29.85	6	2,183	0.27%
2018/12/22	4	28.58	1	28.60	29.20	3	2,119	0.14%
2018/12/21	0	0.00	1	28.45	28.40	-1	2,135	-0.05%
2018/12/20	4	28.70	30	28.80	28.30	-26	2,195	-1.18%
2018/12/19	5	29.14	1	29.30	29.30	4	2,155	0.19%
2018/12/11	2	28.70	0	0.00	28.90	2	2,113	0.09%
2018/12/10	0	0.00	2	27.65	27.70	-2	2,176	-0.09%
2018/12/06	0	0.00	2	29.45	29.10	-2	2,101	-0.10%
2018/12/05	0	0.00	7	30.95	30.70	-7	2,055	-0.34%
2018/12/04	4	31.33	0	0.00	31.95	4	2,034	0.20%
2018/12/03	0	0.00	1	30.50	30.90	-1	1,987	-0.05%
2018/11/28	1	28.60	0	0.00	29.40	1	1,809	0.06%
2018/11/26	2	28.55	1	28.50	28.45	1	1,750	0.06%
2018/11/20	0	0.00	6	28.45	28.40	-6	1,737	-0.35%
2018/11/19	16	28.78	10	28.95	29.00	6	1,710	0.35%
2018/10/22	10	25.80	0	0.00	25.90	10	1,847	0.54%
2018/10/19	10	25.08	0	0.00	25.45	10	1,863	0.54%
2018/10/17	0	0.00	20	26.70	26.20	-20	1,908	-1.05%
2018/10/12	35	23.94	19	24.55	25.60	16	1,912	0.84%
2018/10/11	20	26.00	0	0.00	25.75	20	1,897	1.05%
2018/10/09	0	0.00	10	28.80	28.60	-10	1,890	-0.53%
2018/10/08	6	29.10	32	29.01	29.10	-26	1,885	-1.38%
2018/10/05	15	29.25	0	0.00	29.30	15	1,896	0.79%
2018/10/04	1	32.00	11	31.76	31.25	-10	1,879	-0.53%
2018/10/02	2	32.10	25	31.95	31.90	-23	1,892	-1.22%
2018/10/01	0	0.00	1	32.50	32.45	-1	1,906	-0.05%
2018/09/28	2	31.95	0	0.00	31.90	2	1,948	0.10%
2018/09/27	10	31.90	0	0.00	31.85	10	1,955	0.51%
2018/09/19	1	32.55	1	32.95	32.60	0	2,034	0.00%
2018/09/17	0	0.00	2	32.00	32.25	-2	2,018	-0.10%
2018/09/14	12	32.14	1	31.95	32.80	11	2,040	0.54%
2018/09/10	2	28.70	3	28.90	28.40	-1	2,006	-0.05%
2018/09/07	2	30.63	1	32.20	30.60	1	1,997	0.05%
2018/08/29	2	33.20	0	0.00	33.15	2	2,396	0.08%
2018/08/27	0	0.00	2	32.05	32.20	-2	2,397	-0.08%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/22	1	31.80	0	0.00	31.80	1	2,538	0.04%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/14	17	33.25	0	0.00	33.50	17	2,631	0.65%
2018/08/13	3	34.53	2	33.85	32.60	1	2,627	0.04%
2018/08/10	13	36.17	4	36.01	35.80	9	2,563	0.35%
2018/08/07	0	0.00	3	37.88	37.85	-3	2,579	-0.12%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/02	0	0.00	5	38.68	38.50	-5	2,624	-0.19%
2018/07/30	1	38.25	0	0.00	38.05	1	2,594	0.04%
2018/07/27	3	38.15	0	0.00	38.05	3	2,603	0.12%
2018/07/26	2	38.18	0	0.00	38.05	2	2,625	0.08%
2018/07/25	0	0.00	1	38.00	37.85	-1	2,622	-0.04%
2018/07/24	1	38.00	0	0.00	38.00	1	2,620	0.04%
2018/07/19	0	0.00	5	37.79	37.60	-5	2,629	-0.19%
2018/07/18	6	38.10	3	38.13	37.70	3	2,699	0.11%
2018/07/13	10	37.60	0	0.00	37.70	10	2,812	0.36%
2018/07/12	1	37.35	5	37.52	37.55	-4	2,835	-0.14%
2018/07/09	0	0.00	1	37.90	37.80	-1	3,295	-0.03%
2018/07/05	10	37.50	11	37.20	37.20	-1	3,292	-0.03%
2018/07/04	0	0.00	10	37.50	37.30	-10	3,275	-0.31%
2018/06/29	12	37.60	2	37.73	37.60	10	3,293	0.30%
2018/06/28	7	40.30	0	0.00	40.00	7	3,311	0.21%
2018/06/27	4	40.51	0	0.00	40.35	4	3,296	0.12%
2018/06/26	3	40.27	2	40.50	40.20	1	3,309	0.03%
2018/06/25	2	42.10	11	41.80	41.25	-9	3,337	-0.27%
2018/06/22	2	41.05	0	0.00	41.05	2	3,324	0.06%
2018/06/20	6	41.09	3	41.18	40.85	3	3,344	0.09%
2018/06/19	5	41.73	5	41.55	41.50	0	3,344	0.00%
2018/06/15	1	42.00	1	41.95	42.25	0	3,341	0.00%
2018/06/14	2	41.83	12	41.99	41.65	-10	3,314	-0.30%
2018/06/13	3	41.47	14	41.66	41.45	-11	3,282	-0.34%
2018/06/12	16	42.48	5	42.90	42.20	11	3,249	0.34%
2018/06/11	2	41.30	3	41.27	41.50	-1	3,079	-0.03%
2018/06/08	12	40.64	0	0.00	40.60	12	3,144	0.38%
2018/06/07	5	40.85	0	0.00	40.65	5	3,184	0.16%
2018/06/06	10	40.70	0	0.00	40.70	10	3,253	0.31%
2018/06/05	0	0.00	3	40.50	40.05	-3	3,324	-0.09%
2018/06/01	2	40.00	2	39.95	39.85	0	3,321	0.00%
2018/05/31	0	0.00	1	39.25	39.85	-1	3,334	-0.03%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/29	12	39.11	1	39.20	39.10	11	3,360	0.33%
2018/05/25	1	39.70	0	0.00	39.20	1	3,448	0.03%
2018/05/24	1	39.60	1	39.70	39.55	0	3,460	0.00%
2018/05/21	1	39.00	0	0.00	39.10	1	3,453	0.03%
2018/05/17	0	0.00	13	39.41	39.25	-13	3,513	-0.37%
2018/05/16	2	38.30	10	38.45	38.50	-8	3,507	-0.23%
2018/05/15	2	38.65	0	0.00	38.25	2	3,546	0.06%
2018/05/14	2	38.40	0	0.00	38.40	2	3,649	0.05%
2018/05/11	2	38.65	0	0.00	38.50	2	3,703	0.05%
2018/05/09	1	38.30	0	0.00	38.40	1	3,736	0.03%
2018/05/08	0	0.00	7	38.00	37.85	-7	3,789	-0.18%
2018/05/04	1	38.15	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.25	4	38.10	38.15	-3	4,055	-0.07%
2018/04/27	3	39.15	1	39.20	39.10	2	4,217	0.05%
2018/04/26	0	0.00	1	39.05	39.00	-1	4,253	-0.02%
2018/04/25	1	39.95	1	39.75	39.90	0	4,308	0.00%
2018/04/23	0	0.00	9	41.18	41.25	-9	4,359	-0.21%
2018/04/20	0	0.00	1	43.30	43.10	-1	4,368	-0.02%
2018/04/19	2	43.28	2	43.10	43.10	0	4,430	0.00%
2018/04/18	20	43.30	0	0.00	42.85	20	4,569	0.44%
2018/04/17	0	0.00	1	42.75	42.65	-1	4,625	-0.02%
2018/04/16	2	43.53	2	43.75	43.40	0	4,656	0.00%
2018/04/13	130	44.45	144	44.55	43.95	-14	4,860	-0.29%	大買/大賣/
2018/04/11	20	41.28	0	0.00	41.05	20	5,324	0.38%
2018/04/09	0	0.00	1	41.35	41.30	-1	5,461	-0.02%
2018/03/31	1	43.70	5	43.65	43.35	-4	5,627	-0.07%
2018/03/29	2	43.40	1	43.30	43.05	1	5,768	0.02%
2018/03/28	6	43.13	21	43.11	43.05	-15	5,779	-0.26%
2018/03/26	10	41.55	2	41.13	41.75	8	5,918	0.14%
2018/03/23	10	41.25	0	0.00	41.20	10	5,934	0.17%
2018/03/22	0	0.00	1	42.50	42.25	-1	5,938	-0.02%
2018/03/16	0	0.00	8	42.50	42.45	-8	6,222	-0.13%
2018/03/14	0	0.00	50	43.73	43.25	-50	6,329	-0.79%
2018/03/13	50	43.30	1	43.05	43.55	49	6,380	0.77%
2018/03/12	0	0.00	13	43.57	43.25	-13	6,518	-0.20%
2018/03/09	0	0.00	21	43.18	43.20	-21	6,528	-0.32%
2018/03/08	3	42.70	0	0.00	42.50	3	6,468	0.05%
2018/03/07	1	42.60	0	0.00	42.45	1	6,481	0.02%
2018/03/06	0	0.00	1	42.80	42.20	-1	6,567	-0.02%
2018/03/05	2	42.85	4	43.35	42.35	-2	6,667	-0.03%
2018/03/02	10	43.53	1	43.60	43.20	9	6,704	0.13%
2018/03/01	6	42.97	6	43.03	43.30	0	6,668	0.00%
2018/02/27	1	42.80	1	42.65	42.40	0	6,750	0.00%
2018/02/22	10	40.80	10	41.45	41.45	0	6,832	0.00%
2018/02/21	1	40.05	1	40.60	40.80	0	6,834	0.00%
2018/02/09	2	37.75	1	38.85	39.45	1	6,936	0.01%
2018/02/08	11	40.07	1	40.80	39.80	10	6,955	0.14%
2018/02/07	18	41.60	1	41.60	41.30	17	7,144	0.24%
2018/02/06	2	40.85	10.6	39.79	40.50	-8.6	7,439	-0.12%
2018/02/05	2	43.80	20	43.08	43.70	-18	7,371	-0.24%
2018/02/02	0	0.00	1	43.85	43.25	-1	7,397	-0.01%
2018/02/01	21	44.30	1	44.10	43.60	20	7,484	0.27%
2018/01/31	24	43.25	14	43.84	44.05	10	7,600	0.13%
2018/01/30	22	43.66	3	43.88	43.65	19	7,710	0.25%
2018/01/29	26	44.23	2	44.35	43.60	24	7,968	0.30%
2018/01/26	0	0.00	2	43.40	43.10	-2	7,980	-0.03%
2018/01/25	1	43.10	10	43.08	43.05	-9	8,232	-0.11%
2018/01/23	3	42.38	4	42.28	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	5	42.30	41.90	-5	8,993	-0.06%
2018/01/19	14	41.95	2	42.15	41.70	12	9,081	0.13%
2018/01/18	12	42.85	0	0.00	42.50	12	9,067	0.13%
2018/01/17	16	42.87	13	42.62	42.45	3	9,108	0.03%
2018/01/16	3	43.12	10	43.16	43.10	-7	9,125	-0.08%
2018/01/15	11	44.15	5	44.53	44.00	6	9,125	0.07%
2018/01/12	8	44.40	8	44.61	44.60	0	9,108	0.00%
2018/01/11	4	43.86	4	43.81	43.35	0	9,218	0.00%
2018/01/10	17	44.06	8	43.82	43.65	9	9,373	0.10%
2018/01/09	22	44.51	17	44.79	44.05	5	9,536	0.05%
2018/01/08	119	44.96	124	45.04	44.90	-5	9,404	-0.05%	大買/大賣/
2018/01/05	32	42.95	15	42.70	42.80	17	8,875	0.19%
2018/01/04	2	41.70	3	41.83	41.40	-1	8,731	-0.01%
2018/01/03	2	42.15	0	0.00	41.75	2	8,915	0.02%
2018/01/02	0	0.00	6	41.02	41.10	-6	9,051	-0.07%