金居 (8358)-元大-西屯券商分點個股進出

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
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	58.10	0	0.00	58.20	0	1,531	0.00%
2024/12/16	1.1	59.71	0	0.00	58.10	1.1	1,535	0.07%
2024/12/13	0	61.40	0	61.30	60.80	0	1,501	0.00%
2024/12/12	0	0.00	1	60.90	60.00	-1	1,440	-0.07%
2024/12/06	1	61.10	0	0.00	60.60	1	1,430	0.07%
2024/12/05	1	61.00	0	0.00	61.30	1	1,429	0.07%
2024/12/04	1.1	61.51	1	60.70	61.40	0.1	1,420	0.00%
2024/12/03	1.2	59.43	2	59.80	59.00	-0.8	1,378	-0.06%
2024/11/28	1	58.60	0	0.00	57.40	1	1,495	0.07%
2024/11/26	1	60.20	0	0.00	60.10	1	1,502	0.07%
2024/11/22	5	61.80	8	61.11	61.50	-3	1,523	-0.20%
2024/11/21	2	57.15	2	57.40	58.20	0	1,439	0.00%
2024/11/15	0	57.60	0	0.00	57.20	0	1,564	0.00%
2024/11/14	1	57.20	0	0.00	57.00	1	1,585	0.06%
2024/11/13	1	58.00	1	57.90	57.80	0	1,593	0.00%
2024/11/11	2	58.90	2	58.70	59.10	0	1,649	0.00%
2024/11/08	1	60.30	0	0.00	60.30	1	1,664	0.06%
2024/11/04	0	0.00	1	60.80	60.30	-1	1,873	-0.05%
2024/10/29	3.1	60.94	4	60.13	60.10	-0.9	2,017	-0.04%
2024/10/28	2	61.35	0	0.00	61.00	2	2,031	0.10%
2024/10/25	1	61.89	2	61.35	61.80	-1	2,037	-0.05%
2024/10/24	1	60.20	1	60.40	59.80	0	2,039	0.00%
2024/10/23	1	60.80	2	60.70	60.80	-1	2,074	-0.05%
2024/10/22	3	60.20	4	60.35	60.20	-1	2,112	-0.05%
2024/10/16	1	59.00	0	0.00	59.00	1	2,432	0.04%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/10/04	1	60.00	0	0.00	59.90	1	3,974	0.03%
2024/09/30	3	61.53	0	0.00	61.10	3	4,144	0.07%
2024/09/27	23	61.98	0	0.00	62.00	23	4,198	0.55%
2024/09/26	4	62.10	0	0.00	61.70	4	4,241	0.09%
2024/09/25	0	0.00	1	62.70	62.20	-1	4,294	-0.02%
2024/09/24	2	61.35	1	61.30	61.50	1	4,308	0.02%
2024/09/23	0	0.00	1	61.90	61.80	-1	4,402	-0.02%
2024/09/19	0	0.00	1	61.20	61.20	-1	4,577	-0.02%
2024/09/18	1	61.40	0	0.00	60.30	1	4,701	0.02%
2024/09/16	1	61.60	0	0.00	61.70	1	4,844	0.02%
2024/09/13	0	0.00	1	61.50	61.30	-1	4,913	-0.02%
2024/09/10	1	60.70	3	61.10	59.80	-2	5,147	-0.04%
2024/09/09	1	59.50	0	0.00	61.00	1	5,179	0.02%
2024/09/05	2	60.95	2	61.70	60.70	0	5,376	0.00%
2024/09/04	2.4	61.40	0	0.00	60.30	2.4	5,465	0.04%
2024/09/03	5.1	65.48	0	0.00	64.00	5.1	5,479	0.09%
2024/09/02	3.1	64.80	0	0.00	64.50	3.1	5,485	0.06%
2024/08/30	1	64.80	2	64.85	64.80	-1	5,487	-0.02%
2024/08/29	1	63.70	0	0.00	63.80	1	5,509	0.02%
2024/08/28	1	63.80	1	64.30	63.70	0	5,546	0.00%
2024/08/26	1.1	63.80	0	0.00	63.40	1.1	5,635	0.02%
2024/08/23	1.1	62.99	2	63.40	64.00	-0.9	5,655	-0.02%
2024/08/22	0	0.00	10	63.16	63.10	-10	5,716	-0.17%
2024/08/21	0.1	63.20	0	0.00	62.70	0.1	5,810	0.00%
2024/08/20	0	0.00	1	63.90	63.60	-1	5,872	-0.02%
2024/08/19	0	62.70	0	0.00	62.70	0	5,993	0.00%
2024/08/16	2	62.70	2	62.75	62.30	0	6,135	0.00%
2024/08/15	0.1	61.90	1	61.80	61.90	-1	6,613	-0.01%
2024/08/14	1.1	61.71	3	62.40	62.00	-2	6,933	-0.03%
2024/08/13	2	61.60	1	61.70	61.80	1	7,050	0.01%
2024/08/12	1	61.80	1	61.70	61.30	0	7,611	0.00%
2024/08/09	0	0.00	2	61.60	62.00	-2	7,918	-0.03%
2024/08/08	2	59.70	0	0.00	60.00	2	7,934	0.03%
2024/08/07	0	0.00	2	59.25	60.70	-2	7,972	-0.03%
2024/08/06	2	56.70	16	55.99	58.10	-14	7,962	-0.18%
2024/08/05	4	60.58	1	58.30	58.30	3	7,876	0.04%
2024/08/02	0	0.00	3	65.10	64.70	-3	7,805	-0.04%
2024/08/01	2	67.20	3	66.23	67.20	-1	7,798	-0.01%
2024/07/31	0.1	64.70	1	64.70	64.70	-0.9	7,785	-0.01%
2024/07/30	1	63.20	0	0.00	64.50	1	7,880	0.01%
2024/07/29	1.1	64.83	1	65.70	63.20	0.1	7,877	0.00%
2024/07/26	1.1	65.00	0	0.00	64.80	1.1	7,876	0.01%
2024/07/23	2.2	66.59	0	67.00	66.50	2.2	7,897	0.03%
2024/07/22	13.3	66.68	0	0.00	66.20	13.3	7,942	0.17%
2024/07/19	0.3	69.37	4	69.08	69.00	-3.7	7,872	-0.05%
2024/07/18	1	70.80	0	0.00	71.00	1	7,854	0.01%
2024/07/17	2	72.80	2	73.00	72.70	0	7,787	0.00%
2024/07/16	0	0.00	3	71.87	72.70	-3	7,765	-0.04%
2024/07/15	4	75.11	19.1	74.27	73.00	-15	7,716	-0.19%
2024/07/12	7.4	74.70	23.5	75.71	75.20	-16.1	7,599	-0.21%
2024/07/11	25.2	75.96	9.3	75.54	75.20	15.9	7,447	0.21%
2024/07/10	2	70.55	6	71.30	71.60	-4	6,915	-0.06%
2024/07/09	4	68.68	1	70.50	67.80	3	6,895	0.04%
2024/07/08	3	70.30	8	71.03	70.30	-5	7,096	-0.07%
2024/07/05	2	71.50	3.1	71.86	71.60	-1.1	7,195	-0.02%
2024/07/04	1	70.20	0	0.00	70.50	1	7,211	0.01%
2024/07/02	6	70.62	0	0.00	70.00	6	7,836	0.08%
2024/07/01	2	70.65	0	0.00	70.30	2	7,963	0.03%
2024/06/28	1	70.40	0	0.00	70.20	1	8,357	0.01%
2024/06/27	3	70.83	1	70.90	70.50	2	8,539	0.02%
2024/06/26	3	70.50	3	70.57	70.80	0	8,484	0.00%
2024/06/25	1	69.70	10	69.60	70.00	-9	8,374	-0.11%
2024/06/24	10	67.99	0	0.00	69.20	10	8,318	0.12%
2024/06/21	1	69.20	2	70.00	70.00	-1	8,207	-0.01%
2024/06/20	0	0.00	2	68.05	68.30	-2	8,069	-0.02%
2024/06/19	2	66.85	1	66.60	66.60	1	8,007	0.01%
2024/06/18	9	67.88	6	67.90	67.80	3	7,930	0.04%
2024/06/17	7	70.50	0	0.00	69.40	7	7,901	0.09%
2024/06/14	11	69.57	0	0.00	69.70	11	7,865	0.14%
2024/06/13	1	71.00	0	0.00	70.50	1	7,812	0.01%
2024/06/12	8	70.94	3	71.23	70.80	5	7,745	0.06%
2024/06/11	2	70.50	3	70.13	70.20	-1	7,608	-0.01%
2024/06/06	1	68.80	0	0.00	68.30	1	7,460	0.01%
2024/06/05	0	0.00	10	68.30	68.10	-10	7,427	-0.13%
2024/06/04	1	69.70	1	70.40	69.20	0	7,444	0.00%
2024/06/03	0	0.00	1	68.90	69.30	-1	7,366	-0.01%
2024/05/31	0	0.00	3	67.50	67.50	-3	7,324	-0.04%
2024/05/30	0.1	68.30	0	0.00	67.40	0.1	7,298	0.00%
2024/05/29	0.1	69.80	0.7	69.80	69.40	-0.6	7,228	-0.01%
2024/05/28	6.3	70.09	0.3	70.70	70.60	5.9	7,183	0.08%
2024/05/27	3	71.73	16	71.30	70.40	-13	7,097	-0.18%
2024/05/24	8	69.89	2	70.05	70.20	6	6,999	0.09%
2024/05/23	8	69.45	5	68.96	69.00	3	6,910	0.04%
2024/05/22	7.1	71.07	26	70.93	70.70	-18.9	6,758	-0.28%
2024/05/21	30.1	73.62	22	72.37	71.60	8.1	6,625	0.12%
2024/05/20	41.5	71.72	27	71.00	71.50	14.5	6,136	0.24%
2024/05/17	8	68.56	12	68.62	69.20	-4	5,822	-0.07%
2024/05/16	29	71.76	24	70.83	70.20	5	5,751	0.09%
2024/05/15	4	66.18	36.2	68.14	69.00	-32.2	5,358	-0.60%
2024/05/14	6.2	65.17	0	0.00	64.80	6.2	5,009	0.12%
2024/05/13	10	64.32	7	63.81	63.90	3	4,976	0.06%
2024/05/10	1	65.00	0	0.00	65.30	1	4,921	0.02%
2024/05/09	0	0.00	1	63.40	63.40	-1	4,866	-0.02%
2024/05/07	1	64.70	0	0.00	64.20	1	4,855	0.02%
2024/05/06	5	64.58	1	65.80	64.00	4	4,826	0.08%
2024/05/03	21	66.98	2	66.55	65.40	19	4,789	0.40%
2024/05/02	1	65.50	4	65.18	65.80	-3	4,674	-0.06%
2024/04/30	1	65.30	1	66.00	65.30	0	4,648	0.00%
2024/04/29	2	65.60	4	65.52	65.90	-2	4,610	-0.04%
2024/04/26	5	64.00	9	64.59	64.60	-4	4,595	-0.09%
2024/04/24	3	63.40	7	61.47	63.00	-4	4,488	-0.09%
2024/04/23	1	59.80	5	60.60	60.00	-4	4,476	-0.09%
2024/04/22	5	60.38	2	61.55	59.90	3	4,457	0.07%
2024/04/19	0	0.00	0	62.90	62.30	0	4,411	0.00%
2024/04/17	0.1	64.70	0	0.00	64.40	0.1	4,311	0.00%
2024/04/16	0	0.00	3.7	63.22	62.50	-3.7	4,254	-0.09%
2024/04/15	6.1	66.59	0	0.00	65.30	6.1	4,169	0.15%
2024/04/12	12	68.77	4	68.88	67.20	8	3,954	0.20%
2024/04/11	6.1	66.72	2.1	67.60	67.20	4	3,653	0.11%
2024/04/10	9	66.31	0	0.00	66.00	9	3,458	0.26%
2024/04/09	16.1	68.49	27.6	68.21	66.80	-11.5	3,309	-0.35%
2024/04/08	14	65.71	13	65.62	65.50	1	2,837	0.04%
2024/04/03	17	63.97	2	64.30	64.20	15	2,583	0.58%
2024/04/02	21	64.66	12.2	64.56	64.20	8.8	2,408	0.37%
2024/04/01	0.1	62.70	3.1	61.42	62.70	-3	1,963	-0.15%
2024/03/29	0	0.00	1	59.60	59.50	-1	1,748	-0.06%
2024/03/27	4	57.60	0	0.00	57.50	4	1,697	0.24%
2024/03/26	22	57.80	1	57.70	57.50	21	1,692	1.24%
2024/03/25	17	59.01	0	0.00	58.60	17	1,715	0.99%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/21	1.1	59.11	1	59.40	59.30	0.1	1,729	0.00%
2024/03/20	0.1	58.30	3	59.30	59.30	-2.9	1,740	-0.17%
2024/03/19	1	58.50	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0.1	57.90	0	0.00	58.10	0.1	1,690	0.01%
2024/03/14	0	0.00	2	57.20	57.20	-2	1,715	-0.12%
2024/03/12	0	0.00	0	58.30	58.10	0	1,751	0.00%
2024/03/11	1	56.50	0	0.00	57.50	1	1,795	0.06%
2024/03/08	0	0.00	1	58.00	56.60	-1	1,805	-0.06%
2024/03/07	3	58.47	0	0.00	58.30	3	1,794	0.17%
2024/03/05	1.1	59.00	0	0.00	58.80	1.1	1,897	0.06%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	60.50	0	0.00	59.50	1	2,005	0.05%
2024/02/22	1.2	60.72	0	0.00	60.70	1.2	2,216	0.05%
2024/02/21	1	61.60	0	0.00	61.50	1	2,242	0.04%
2024/02/20	0.8	61.64	2	61.70	61.60	-1.2	2,275	-0.05%
2024/02/19	0	62.80	0	0.00	62.50	0	2,263	0.00%
2024/02/16	2	62.70	7	63.26	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	3	59.37	3	60.00	59.70	0	2,092	0.00%
2024/01/29	1	59.40	0	0.00	59.80	1	2,233	0.04%
2024/01/25	1	60.60	8	60.58	59.90	-7	2,295	-0.30%
2024/01/24	1	60.50	1	60.60	60.50	0	2,316	0.00%
2024/01/23	1	60.60	0	0.00	60.40	1	2,426	0.04%
2024/01/22	0	0.00	3	60.67	60.80	-3	2,463	-0.12%
2024/01/19	0	0.00	2	59.40	59.80	-2	2,550	-0.08%
2024/01/18	0	0.00	1	57.80	58.30	-1	2,721	-0.04%
2024/01/17	3	58.40	8	59.16	58.10	-5	2,785	-0.18%
2024/01/16	0	0.00	1	58.80	59.10	-1	2,788	-0.04%
2024/01/15	4	59.33	0	0.00	59.10	4	2,850	0.14%
2024/01/12	0	0.00	4	59.08	59.10	-4	2,944	-0.14%
2024/01/11	2	57.85	2	58.70	58.70	0	2,978	0.00%
2024/01/09	3	58.20	0	0.00	57.70	3	3,155	0.10%
2024/01/08	3	58.73	0	0.00	58.40	3	3,212	0.09%
2024/01/05	6	59.00	0	0.00	58.90	6	3,296	0.18%
2024/01/04	3.1	59.10	0	0.00	58.80	3.1	3,465	0.09%
2024/01/03	1	59.40	0	0.00	59.30	1	3,758	0.03%
2023/12/26	0	0.00	1	60.50	60.20	-1	4,851	-0.02%
2023/12/25	1	60.60	0	0.00	60.10	1	4,875	0.02%
2023/12/22	0.1	60.80	0	0.00	60.50	0.1	4,908	0.00%
2023/12/19	0	0.00	1	60.00	59.80	-1	4,993	-0.02%
2023/12/18	2	60.60	0	0.00	60.40	2	5,035	0.04%
2023/12/15	0	0.00	1	61.70	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	1	61.80	61.50	-1	5,173	-0.02%
2023/12/12	0	0.00	1	61.60	61.20	-1	5,404	-0.02%
2023/12/07	0	0.00	1	62.90	61.60	-1	5,764	-0.02%
2023/12/06	0	62.20	6	61.92	62.50	-6	5,971	-0.10%
2023/12/05	3	61.23	4	61.08	61.00	-1	6,066	-0.02%
2023/12/04	3	62.20	0	0.00	61.80	3	6,247	0.05%
2023/12/01	1	62.00	1	62.60	62.60	0	6,619	0.00%
2023/11/30	1.1	62.47	6	62.20	62.20	-5	7,389	-0.07%
2023/11/29	8	61.74	0	0.00	61.50	8	7,551	0.11%
2023/11/28	1	60.10	4	61.18	61.40	-3	7,723	-0.04%
2023/11/27	2	60.30	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	61.29	2	60.65	60.80	-1	8,809	-0.01%
2023/11/23	3.1	61.80	3	62.57	61.50	0.1	8,993	0.00%
2023/11/22	3	60.23	0	0.00	60.80	3	8,851	0.03%
2023/11/21	1.1	60.70	6	61.02	60.40	-5	8,887	-0.06%
2023/11/20	4	59.80	9	60.46	60.80	-5	8,988	-0.06%
2023/11/17	3	59.13	3	59.10	59.10	0	9,095	0.00%
2023/11/15	3	59.60	2	59.90	59.30	1	9,508	0.01%
2023/11/14	0	0.00	4	59.63	59.90	-4	9,725	-0.04%
2023/11/13	3	59.60	0	0.00	59.20	3	10,039	0.03%
2023/11/10	5	60.84	0.1	60.73	60.50	4.9	10,560	0.05%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	61.00	2	61.10	60.80	-1	10,744	-0.01%
2023/11/07	2	61.55	0	0.00	61.10	2	10,764	0.02%
2023/11/06	1	61.10	9	61.64	62.10	-8	10,844	-0.07%
2023/11/03	1	60.70	3	60.60	60.50	-2	10,857	-0.02%
2023/11/02	3	60.77	2	60.80	60.40	1	10,931	0.01%
2023/11/01	1	58.50	1	59.10	59.00	0	10,977	0.00%
2023/10/31	11.1	59.51	2	58.50	58.40	9.1	11,027	0.08%
2023/10/30	2	61.00	1	61.40	60.90	1	11,180	0.01%
2023/10/27	5.1	61.21	2	60.95	60.20	3.1	11,313	0.03%
2023/10/26	17.1	62.24	8	62.10	61.10	9.1	11,743	0.08%
2023/10/25	0	64.50	2	64.65	65.00	-2	12,206	-0.02%
2023/10/24	4.1	63.36	3	63.80	64.20	1.1	12,992	0.01%
2023/10/23	0	0.00	2	64.00	63.00	-2	13,942	-0.01%
2023/10/20	11	62.11	10	62.54	63.00	1	14,815	0.01%
2023/10/18	1	65.00	2	65.30	64.00	-1	14,777	-0.01%
2023/10/16	0.1	67.00	3	67.43	67.10	-2.9	14,788	-0.02%
2023/10/13	0.1	68.30	7	68.71	68.10	-6.9	14,860	-0.05%
2023/10/12	2	69.09	10	69.50	68.70	-8	14,865	-0.05%
2023/10/11	2	69.55	28	70.38	67.20	-26	14,932	-0.17%
2023/10/06	2	67.85	3	68.10	67.50	-1	14,829	-0.01%
2023/10/05	5	68.36	3	68.23	68.10	2	14,942	0.01%
2023/10/04	28.1	68.03	30	68.16	68.40	-1.9	14,858	-0.01%
2023/10/03	33.2	68.14	50	68.41	68.40	-16.8	14,680	-0.11%
2023/10/02	15.4	64.40	30	64.66	66.90	-14.6	14,427	-0.10%
2023/09/27	6	61.38	3	61.77	62.00	3	14,340	0.02%
2023/09/26	2	62.35	6	63.17	61.60	-4	14,382	-0.03%
2023/09/25	3	62.90	9	63.32	63.10	-6	14,459	-0.04%
2023/09/22	1.1	61.98	3	63.03	63.20	-1.9	14,466	-0.01%
2023/09/21	8	61.85	11	62.22	62.50	-3	14,478	-0.02%
2023/09/20	6	62.40	1	61.80	61.70	5	14,478	0.03%
2023/09/19	9	63.62	4	62.65	62.40	5	14,567	0.03%
2023/09/18	23	64.46	5	64.36	64.00	18	14,654	0.12%
2023/09/15	10	66.80	5	66.74	66.60	5	15,118	0.03%
2023/09/14	78	66.44	123	66.36	66.80	-45	15,209	-0.30%	大賣/
2023/09/13	4	65.03	4	65.20	65.00	0	15,083	0.00%
2023/09/12	33	65.78	9	65.06	65.20	24	15,044	0.16%
2023/09/11	14.1	66.13	5	66.32	65.00	9.1	14,948	0.06%
2023/09/08	2	68.30	2	67.90	68.40	0	14,761	0.00%
2023/09/07	19	68.75	3	69.23	69.00	16	14,747	0.11%
2023/09/06	50.2	70.76	26	69.90	69.80	24.2	14,736	0.16%
2023/09/05	31	71.05	57.6	71.44	70.60	-26.6	14,622	-0.18%
2023/09/04	15	68.50	11.2	68.25	68.10	3.9	13,907	0.03%
2023/09/01	5	67.66	7	68.49	66.30	-2	13,906	-0.01%
2023/08/31	77	69.24	76	69.18	68.80	1	14,025	0.01%
2023/08/30	60	68.17	31	68.09	68.30	29	13,475	0.22%
2023/08/29	35	65.68	42	65.69	66.40	-7	13,009	-0.05%
2023/08/28	8	63.45	1	63.40	63.40	7	12,798	0.05%
2023/08/25	1	64.30	0	0.00	64.30	1	12,830	0.01%
2023/08/24	3	65.27	3	65.13	64.50	0	12,777	0.00%
2023/08/23	7	65.40	6	65.82	64.60	1	12,668	0.01%
2023/08/22	5	65.86	2	66.25	64.50	3	12,588	0.02%
2023/08/21	3	65.67	3	65.83	65.80	0	12,422	0.00%
2023/08/18	10	65.88	11	65.15	64.20	-1	12,213	-0.01%
2023/08/17	4	64.93	7.1	65.31	65.60	-3.1	12,012	-0.03%
2023/08/16	77	62.98	84	63.63	64.50	-7	11,781	-0.06%
2023/08/15	0	0.00	15	60.10	61.90	-15	11,231	-0.13%
2023/08/14	57	56.80	60	56.36	56.30	-3	11,076	-0.03%
2023/08/11	5.1	58.15	1	57.80	57.50	4.1	11,048	0.04%
2023/08/10	3.1	59.11	3	58.90	58.10	0.1	11,025	0.00%
2023/08/09	1	61.20	0	0.00	60.90	1	10,926	0.01%
2023/08/08	1	62.50	0	0.00	61.90	1	10,878	0.01%
2023/08/07	1	64.20	0	0.00	64.00	1	10,834	0.01%
2023/08/04	6	61.62	8	62.38	62.30	-2	10,768	-0.02%
2023/08/02	11	63.29	2	65.60	62.70	9	10,710	0.08%
2023/08/01	6	64.88	7	64.30	63.60	-1	10,508	-0.01%
2023/07/31	17	68.59	10	69.36	64.50	7	10,379	0.07%
2023/07/28	19.3	69.27	26	69.26	69.60	-6.7	9,839	-0.07%
2023/07/27	29.7	69.04	33	69.01	67.50	-3.3	9,214	-0.04%
2023/07/26	41.1	68.86	37	68.04	65.80	4.1	8,371	0.05%
2023/07/25	29.1	64.81	52	65.72	66.80	-22.9	7,406	-0.31%
2023/07/24	2	60.25	1	59.80	60.80	1	6,496	0.02%
2023/07/21	3	60.80	4	61.35	60.80	-1	6,468	-0.02%
2023/07/20	4	60.78	2	62.55	61.60	2	6,462	0.03%
2023/07/19	0	0.00	1	60.20	59.70	-1	6,335	-0.02%
2023/07/18	2	60.80	1	60.90	60.80	1	6,304	0.02%
2023/07/17	1	62.20	2	63.10	62.00	-1	6,244	-0.02%
2023/07/14	7	62.69	6	63.32	62.00	1	6,194	0.02%
2023/07/13	2.2	62.00	2	61.31	61.00	0.2	5,970	0.00%
2023/07/12	4	59.93	8	59.11	60.20	-4	5,784	-0.07%
2023/07/11	1	57.00	9	56.99	57.70	-8	5,611	-0.14%
2023/07/10	2	56.30	1	56.00	56.00	1	5,591	0.02%
2023/07/07	11	58.51	5	58.12	57.60	6	5,553	0.11%
2023/07/06	0	0.00	2	62.70	62.40	-2	5,441	-0.04%
2023/07/05	2	63.05	2	63.25	63.00	0	5,368	0.00%
2023/07/04	1	61.90	2	62.60	62.40	-1	5,278	-0.02%
2023/07/03	4	61.80	2	61.30	62.30	2	5,211	0.04%
2023/06/30	2	60.35	10	60.87	61.30	-8	5,107	-0.16%
2023/06/29	3	60.17	0	0.00	60.10	3	5,085	0.06%
2023/06/28	5	60.96	0	0.00	60.00	5	5,085	0.10%
2023/06/27	11	61.17	1	61.40	60.60	10	5,088	0.20%
2023/06/26	16	64.66	4	64.10	63.90	12	4,952	0.24%
2023/06/21	27	64.52	38	65.08	65.00	-11	4,791	-0.23%
2023/06/20	7.1	61.71	2	62.35	61.20	5.1	4,288	0.12%
2023/06/19	4	60.20	0	0.00	59.80	4	4,168	0.10%
2023/06/16	0	0.00	1	60.40	60.10	-1	4,175	-0.02%
2023/06/15	1	61.10	0	0.00	61.10	1	4,216	0.02%
2023/06/13	5	61.60	6	61.95	61.30	-1	4,248	-0.02%
2023/06/12	8	61.75	11.5	61.32	61.80	-3.5	4,180	-0.08%
2023/06/09	10	62.15	8	62.84	63.30	2	4,033	0.05%
2023/06/08	0	0.00	2	60.35	60.80	-2	3,779	-0.05%
2023/06/07	4	59.73	8.1	61.58	61.60	-4.1	3,720	-0.11%
2023/06/06	9.1	61.17	10.1	60.72	60.00	-1	3,521	-0.03%
2023/06/05	0.1	58.40	2.1	59.30	58.90	-2	3,214	-0.06%
2023/06/02	0	0.00	1	57.80	57.80	-1	3,151	-0.03%
2023/05/31	7.3	58.10	8	57.91	57.50	-0.7	3,194	-0.02%
2023/05/30	1	56.70	0	0.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	1	57.20	56.80	-1	3,218	-0.03%
2023/05/26	2	57.60	0	0.00	56.50	2	3,274	0.06%
2023/05/25	2	57.20	3	57.23	57.30	-1	3,341	-0.03%
2023/05/24	1	55.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	1	56.80	0	0.00	56.80	1	3,466	0.03%
2023/05/22	7	56.67	7	57.31	57.00	0	3,606	0.00%
2023/05/19	3	54.80	0	0.00	55.10	3	3,623	0.08%
2023/05/18	2	55.00	57	55.11	55.20	-55	3,750	-1.47%
2023/05/17	367	53.77	0	0.00	53.70	367	3,810	9.63%	大買/鉅額交易
2023/05/16	1	53.40	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.60	0	0.00	53.80	1	3,890	0.03%
2023/05/11	3	52.93	1	53.10	53.50	2	4,113	0.05%
2023/05/10	0	0.00	315	54.70	54.70	-315	4,193	-7.51%	大賣/鉅額交易
2023/05/08	0	0.00	2	55.90	55.60	-2	4,446	-0.04%
2023/05/05	0	55.00	0	0.00	55.50	0	4,475	0.00%
2023/05/04	0	0.00	4	53.68	53.80	-4	4,604	-0.09%
2023/05/03	4	53.95	0	0.00	54.00	4	4,957	0.08%
2023/05/02	2	55.35	0	0.00	55.20	2	5,159	0.04%
2023/04/28	2	54.80	0	0.00	54.80	2	5,471	0.04%
2023/04/27	5	53.90	0	0.00	53.50	5	5,628	0.09%
2023/04/26	3	53.50	2	53.35	53.40	1	5,806	0.02%
2023/04/25	4	54.68	0	0.00	53.70	4	5,941	0.07%
2023/04/21	0	0.00	4	55.20	55.20	-4	6,131	-0.07%
2023/04/20	6	56.92	0	0.00	56.60	6	6,356	0.09%
2023/04/19	4	59.00	20	59.50	58.80	-16	6,644	-0.24%
2023/04/18	1	60.90	0	0.00	60.00	1	6,886	0.01%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/12	0	0.00	5	60.56	60.90	-5	7,350	-0.07%
2023/04/11	1	60.70	1	60.90	60.60	0	7,331	0.00%
2023/04/10	20	61.40	0	0.00	61.40	20	7,302	0.27%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	0	0.00	1.2	60.04	60.00	-1.2	7,270	-0.02%
2023/03/31	0	0.00	1.1	60.38	60.10	-1.1	7,273	-0.02%
2023/03/30	1	59.60	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	3	60.27	59.70	-3	7,286	-0.04%
2023/03/28	8	59.34	0	0.00	58.90	8	7,294	0.11%
2023/03/27	2.1	60.69	4	61.05	60.80	-1.9	7,256	-0.03%
2023/03/23	7	60.44	0	0.00	59.90	7	7,258	0.10%
2023/03/22	0	0.00	6	61.48	62.00	-6	7,190	-0.08%
2023/03/21	3	59.90	9	59.89	60.10	-6	7,257	-0.08%
2023/03/20	9	58.44	0	0.00	58.60	9	7,338	0.12%
2023/03/17	6	58.97	0	0.00	59.20	6	7,294	0.08%
2023/03/16	1	59.30	18	58.39	58.50	-17	7,311	-0.23%
2023/03/15	1	60.60	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.90	0	0.00	60.60	1	7,398	0.01%
2023/03/10	0	0.00	1	62.70	62.10	-1	7,674	-0.01%
2023/03/09	4	64.55	0	0.00	63.90	4	8,054	0.05%
2023/03/06	0	0.00	8	64.26	64.20	-8	8,246	-0.10%
2023/03/03	0	0.00	7	63.41	63.50	-7	8,274	-0.08%
2023/03/02	12	63.30	0	0.00	63.20	12	8,317	0.14%
2023/03/01	0	0.00	1	63.30	62.90	-1	8,563	-0.01%
2023/02/24	1	63.20	2	63.30	62.80	-1	8,563	-0.01%
2023/02/23	5	63.16	0	0.00	62.80	5	8,536	0.06%
2023/02/22	3	63.57	1	63.80	63.80	2	8,545	0.02%
2023/02/21	19	64.56	21	64.22	64.80	-2	8,565	-0.02%
2023/02/20	16	64.54	6	64.87	64.60	10	8,532	0.12%
2023/02/17	11	66.50	0	0.00	66.00	11	8,545	0.13%
2023/02/16	0	0.00	3	66.80	67.50	-3	8,760	-0.03%
2023/02/10	1	64.60	4	66.00	64.20	-3	9,008	-0.03%
2023/02/09	2.1	67.00	4	67.40	67.20	-1.9	9,288	-0.02%
2023/02/08	1	69.00	1	67.60	67.90	0	9,373	0.00%
2023/02/07	13	66.88	13	67.36	68.00	0	9,417	0.00%
2023/02/06	0	0.00	8	65.50	67.00	-8	9,664	-0.08%
2023/02/03	0	0.00	11	66.25	66.20	-11	10,133	-0.11%
2023/02/02	2	68.00	3	66.47	67.00	-1	10,287	-0.01%
2023/02/01	15.2	66.90	16	67.36	67.40	-0.8	10,251	-0.01%
2023/01/31	7	65.14	5	65.36	65.70	2	9,979	0.02%
2023/01/30	26	63.93	24	63.44	65.00	2	9,923	0.02%
2023/01/17	11	59.88	11	59.82	59.90	0	9,663	0.00%
2023/01/16	5	58.94	5	59.38	58.90	0	9,501	0.00%
2023/01/13	1	59.30	2	59.70	58.10	-1	9,297	-0.01%
2023/01/12	1.1	58.89	3	58.80	58.60	-2	9,133	-0.02%
2023/01/11	4	58.60	1	58.60	58.40	3	9,020	0.03%
2023/01/10	7	59.61	2	59.40	58.40	5	8,905	0.06%
2023/01/09	15.1	58.72	17	58.72	58.70	-2	8,654	-0.02%
2023/01/06	7	56.87	4	56.43	57.30	3	8,280	0.04%
2023/01/05	13	57.93	11.1	56.46	55.40	1.9	8,005	0.02%
2023/01/04	4.1	55.21	11	55.53	57.00	-6.9	7,697	-0.09%
2022/12/22	0	0.00	1	51.50	51.60	-1	7,454	-0.01%
2022/12/21	2	51.05	1	51.20	50.70	1	7,446	0.01%
2022/12/20	1	51.80	0	0.00	51.20	1	7,412	0.01%
2022/12/19	2.7	53.13	0	0.00	53.00	2.7	7,378	0.04%
2022/12/14	0	0.00	1	55.00	55.10	-1	7,306	-0.01%
2022/12/13	2.2	54.79	0	0.00	53.80	2.2	7,264	0.03%
2022/12/09	1	53.70	0	0.00	53.50	1	6,984	0.01%
2022/12/08	0	0.00	3	54.47	54.40	-3	6,943	-0.04%
2022/12/07	2	52.80	3.2	53.86	53.30	-1.2	6,879	-0.02%
2022/12/06	1	54.50	1.4	55.03	54.70	-0.4	6,762	-0.01%
2022/12/05	3.2	56.82	0	0.00	56.30	3.2	6,642	0.05%
2022/12/02	2	58.75	11.5	58.51	58.40	-9.5	6,480	-0.15%
2022/12/01	9.1	58.56	5.6	57.83	59.00	3.5	6,298	0.05%
2022/11/30	0	0.00	0.7	54.70	54.50	-0.7	5,868	-0.01%
2022/11/29	1	51.00	1	51.30	51.60	0	5,662	0.00%
2022/11/28	1	50.20	2.1	51.64	51.80	-1.1	5,630	-0.02%
2022/11/25	1	52.60	3	51.53	51.10	-2	5,600	-0.04%
2022/11/23	4	53.25	18.3	52.55	52.90	-14.3	5,432	-0.26%
2022/11/22	2	51.55	3	51.43	50.90	-1	5,156	-0.02%
2022/11/21	3	50.30	0	0.00	50.80	3	5,109	0.06%
2022/11/18	47	52.59	34	51.86	51.60	13	5,061	0.26%
2022/11/17	0	0.00	2	52.15	51.80	-2	4,910	-0.04%
2022/11/16	1	51.70	10	52.00	52.00	-9	4,802	-0.19%
2022/11/15	4	52.40	3	51.84	52.30	1	4,707	0.02%
2022/11/14	12	51.20	13	51.28	51.60	-1	4,510	-0.02%
2022/11/11	4.1	49.56	5	49.25	48.55	-0.9	4,177	-0.02%
2022/11/10	4	48.60	2	48.55	48.50	2	4,045	0.05%
2022/11/09	2	49.53	1	49.35	49.60	1	3,940	0.03%
2022/11/08	13	50.35	9.3	49.34	49.30	3.7	3,814	0.10%
2022/11/07	30.2	50.95	26	49.99	50.50	4.2	3,587	0.12%
2022/11/04	6.1	47.41	3	47.45	47.60	3.1	3,173	0.10%
2022/11/03	4	47.28	6	47.34	47.65	-2	3,014	-0.07%
2022/11/02	6.2	46.91	7.1	46.86	47.10	-0.9	2,855	-0.03%
2022/11/01	12.1	44.82	15	45.45	46.50	-2.9	2,519	-0.12%
2022/10/31	1	40.80	12	42.12	43.60	-11	1,885	-0.58%
2022/10/28	3	40.17	7	39.94	39.65	-4	1,655	-0.24%
2022/10/27	4	38.20	33	39.30	39.80	-29	1,532	-1.89%
2022/10/26	9	38.28	12	38.77	37.50	-3	1,470	-0.20%
2022/10/25	2	38.33	8	38.37	38.00	-6	1,311	-0.46%
2022/10/19	0	0.00	2	38.05	38.00	-2	1,359	-0.15%
2022/10/18	5	36.92	0	0.00	37.20	5	1,411	0.35%
2022/10/17	3	35.17	0	0.00	36.40	3	1,636	0.18%
2022/10/14	1	36.30	0	0.00	36.15	1	1,732	0.06%
2022/10/13	4	35.46	0	0.00	34.90	4	1,756	0.23%
2022/10/04	1	38.00	0	0.00	38.50	1	2,030	0.05%
2022/10/03	0	0.00	1	38.25	37.80	-1	2,073	-0.05%
2022/09/30	1	37.85	0	0.00	37.85	1	2,101	0.05%
2022/09/29	0	0.00	3	36.37	36.65	-3	2,108	-0.14%
2022/09/27	1.1	36.35	2	36.53	37.25	-0.9	2,143	-0.04%
2022/09/26	5	37.48	1.5	37.04	36.65	3.5	2,167	0.16%
2022/09/23	0	0.00	1	40.00	39.35	-1	2,180	-0.05%
2022/09/22	3	39.08	0	0.00	39.65	3	2,220	0.14%
2022/09/21	1	39.85	0	0.00	39.05	1	2,253	0.04%
2022/09/19	1	40.50	1	40.70	40.35	0	2,274	0.00%
2022/09/14	0	0.00	1	41.75	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	4	41.78	41.70	-4	2,416	-0.17%
2022/09/12	0	0.00	7	41.27	41.20	-7	2,461	-0.28%
2022/09/08	0	0.00	3	41.28	41.65	-3	2,500	-0.12%
2022/09/07	0	0.00	2	40.38	40.55	-2	2,505	-0.08%
2022/09/06	0	0.00	1	40.40	40.30	-1	2,502	-0.04%
2022/09/05	1	40.90	0	0.00	40.70	1	2,499	0.04%
2022/09/02	1	42.35	1	42.40	42.35	0	2,485	0.00%
2022/08/30	1	42.20	1	42.40	42.25	0	2,472	0.00%
2022/08/26	1	43.25	3	43.88	43.60	-2	2,463	-0.08%
2022/08/25	0	0.00	6	42.78	42.70	-6	2,440	-0.25%
2022/08/24	1	42.95	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	0.00	2	43.05	43.20	-2	2,454	-0.08%
2022/08/22	0	0.00	2	43.50	43.35	-2	2,499	-0.08%
2022/08/19	1	44.00	5	44.00	43.75	-4	2,505	-0.16%
2022/08/16	0	0.00	1	43.35	43.45	-1	2,521	-0.04%
2022/08/12	0	0.00	2	43.25	43.05	-2	2,522	-0.08%
2022/08/11	1	41.80	9	41.77	41.95	-8	2,507	-0.32%
2022/08/10	3	41.60	0	0.00	41.90	3	2,505	0.12%
2022/08/09	0	0.00	5	41.48	41.50	-5	2,516	-0.20%
2022/08/05	2	40.78	4	41.13	40.80	-2	2,520	-0.08%
2022/08/04	2.1	39.91	0	0.00	40.40	2.1	2,527	0.08%
2022/08/03	0	0.00	8	40.47	40.45	-8	2,530	-0.32%
2022/08/02	1.5	41.18	3	40.85	40.80	-1.5	2,548	-0.06%
2022/08/01	4	42.40	0	0.00	42.15	4	2,531	0.16%
2022/07/29	2	42.35	1	42.65	42.35	1	2,530	0.04%
2022/07/28	0	0.00	5	42.67	42.60	-5	2,524	-0.20%
2022/07/27	0	0.00	4	43.18	43.70	-4	2,494	-0.16%
2022/07/26	3	43.98	3	44.32	43.15	0	2,513	0.00%
2022/07/25	11	45.04	2	45.35	44.80	9	2,499	0.36%
2022/07/22	11	46.52	9	46.01	46.65	2	2,492	0.08%
2022/07/21	5	45.29	3	46.33	46.65	2	2,306	0.09%
2022/07/20	7	42.59	1	42.60	42.45	6	2,231	0.27%
2022/07/19	5	41.94	0	0.00	41.90	5	2,255	0.22%
2022/07/18	6.3	42.46	1	42.80	42.35	5.3	2,270	0.23%
2022/07/15	1	45.15	0	0.00	46.25	1	2,216	0.05%
2022/07/14	2	44.98	3	44.55	45.10	-1	2,175	-0.05%
2022/07/13	3	44.27	5	44.24	44.25	-2	2,143	-0.09%
2022/07/12	3	42.57	12	42.18	41.95	-9	2,114	-0.43%
2022/07/11	2	44.03	22	44.79	44.20	-20	2,063	-0.97%
2022/07/08	3	46.22	0	0.00	46.00	3	2,033	0.15%
2022/07/07	0.1	44.10	1	45.00	45.10	-0.9	2,001	-0.04%
2022/07/06	1	44.35	7	44.34	44.00	-6	1,992	-0.30%
2022/07/05	0	0.00	2	45.48	45.45	-2	1,998	-0.10%
2022/07/04	2	44.00	2	44.43	43.85	0	1,962	0.00%
2022/07/01	0	0.00	1	45.50	44.05	-1	1,946	-0.05%
2022/06/30	3	45.35	0	0.00	45.25	3	1,909	0.16%
2022/06/29	0	0.00	3	46.80	47.05	-3	1,868	-0.16%
2022/06/27	2	49.65	0	0.00	49.90	2	1,819	0.11%
2022/06/24	0	0.00	1.1	48.48	48.20	-1.1	1,803	-0.06%
2022/06/23	2.2	47.76	1	48.25	47.40	1.2	1,794	0.07%
2022/06/22	3	48.70	0.1	48.90	47.85	3	1,777	0.17%
2022/06/21	7	48.99	0	0.00	50.00	7	1,735	0.40%
2022/06/20	6	49.52	0	0.00	48.35	6	1,712	0.35%
2022/06/17	5	52.26	0	0.00	51.30	5	1,700	0.29%
2022/06/16	1	55.80	0	0.00	54.10	1	1,660	0.06%
2022/06/15	2	55.25	1	55.20	55.10	1	1,664	0.06%
2022/06/14	2	55.35	0	0.00	55.90	2	1,681	0.12%
2022/06/08	1	57.10	0	0.00	57.00	1	1,738	0.06%
2022/06/07	0	0.00	1	56.90	56.90	-1	1,754	-0.06%
2022/06/06	2	57.70	0	0.00	57.50	2	1,766	0.11%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/06/01	2	58.60	0	0.00	58.30	2	1,836	0.11%
2022/05/31	6	57.58	0	0.00	57.90	6	1,850	0.32%
2022/05/30	3	56.23	4	57.60	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	2	54.90	55.40	-2	1,845	-0.11%
2022/05/26	4.1	54.11	1	54.30	54.10	3.1	1,874	0.17%
2022/05/25	2	54.85	2	54.75	55.00	0	1,982	0.00%
2022/05/24	2	55.30	3	55.40	55.00	-1	2,197	-0.05%
2022/05/23	1	56.10	1	56.30	56.10	0	2,307	0.00%
2022/05/20	4	56.08	0	0.00	55.80	4	2,317	0.17%
2022/05/19	7	55.83	0	0.00	56.30	7	2,311	0.30%
2022/05/18	5	57.12	0	0.00	56.80	5	2,307	0.22%
2022/05/17	1	55.90	1	56.50	56.70	0	2,285	0.00%
2022/05/16	5	56.14	0	0.00	54.60	5	2,269	0.22%
2022/05/13	5	55.92	2	55.40	55.80	3	2,260	0.13%
2022/05/12	1	56.40	1	57.70	55.50	0	2,249	0.00%
2022/05/11	3	56.70	0	0.00	56.90	3	2,235	0.13%
2022/05/10	6	55.32	6	57.20	57.90	0	2,266	0.00%
2022/05/09	2	58.10	3	58.13	57.50	-1	2,252	-0.04%
2022/05/06	3	59.20	0	0.00	60.40	3	2,244	0.13%
2022/05/05	1.4	61.21	1	61.00	60.60	0.4	2,255	0.02%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/05/03	10	58.54	0	0.00	58.60	10	2,298	0.43%
2022/04/29	6	58.47	0	0.00	58.10	6	2,305	0.26%
2022/04/28	7	58.21	0	0.00	58.00	7	2,300	0.30%
2022/04/27	9	57.24	1	57.70	59.50	8	2,277	0.35%
2022/04/26	3	60.70	0	0.00	59.50	3	2,261	0.13%
2022/04/25	1	60.90	1.1	61.01	60.50	-0.1	2,256	0.00%
2022/04/22	9	64.82	0	0.00	64.40	9	2,228	0.40%
2022/04/21	4	66.13	0	0.00	66.40	4	2,218	0.18%
2022/04/20	5	66.62	0	0.00	66.70	5	2,240	0.22%
2022/04/19	0	0.00	5	65.80	65.80	-5	2,257	-0.22%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	67.70	4	67.70	67.60	-3	2,295	-0.13%
2022/04/14	2	68.75	5	67.80	68.00	-3	2,354	-0.13%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	4	69.15	1	68.60	68.60	3	2,456	0.12%
2022/04/07	0	0.00	2	71.20	70.40	-2	2,504	-0.08%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/28	1	71.60	0	0.00	72.60	1	3,084	0.03%
2022/03/25	1	73.10	2	73.55	73.00	-1	3,130	-0.03%
2022/03/24	1	72.40	0	0.00	72.50	1	3,173	0.03%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/22	7	72.67	6	72.87	72.70	1	3,236	0.03%
2022/03/21	3	71.23	1	71.60	71.40	2	3,239	0.06%
2022/03/18	8	70.46	0	0.00	71.40	8	3,312	0.24%
2022/03/17	0	0.00	5	70.52	70.90	-5	3,316	-0.15%
2022/03/16	1	68.70	0	0.00	68.80	1	3,351	0.03%
2022/03/15	2.2	69.55	0	0.00	68.80	2.2	3,369	0.07%
2022/03/14	2	70.50	0	0.00	70.60	2	3,381	0.06%
2022/03/11	4	70.68	0	0.00	70.80	4	3,477	0.12%
2022/03/07	1	71.20	1	71.20	70.90	0	3,618	0.00%
2022/03/04	0	0.00	0.2	73.70	73.30	-0.2	3,643	-0.01%
2022/03/03	5	75.20	0	0.00	74.50	5	3,723	0.13%
2022/03/02	1.3	75.06	0	0.00	75.20	1.3	3,791	0.03%
2022/03/01	7.1	74.75	3	75.03	75.40	4.1	3,833	0.11%
2022/02/25	3	75.53	1	75.00	75.00	2	3,886	0.05%
2022/02/24	12	74.73	22	75.04	74.20	-10	4,011	-0.25%
2022/02/23	15	73.06	16	73.64	74.20	-1	4,011	-0.02%
2022/02/18	1	70.40	0	0.00	70.80	1	4,337	0.02%
2022/02/14	0	0.00	1	70.80	70.70	-1	5,953	-0.02%
2022/02/11	2	72.15	0	0.00	72.00	2	6,038	0.03%
2022/02/10	0	0.00	10	73.48	73.00	-10	6,225	-0.16%
2022/02/09	1	72.40	5	72.06	72.20	-4	6,242	-0.06%
2022/02/08	0	0.00	3	71.23	71.50	-3	6,346	-0.05%
2022/02/07	2	68.10	2	69.40	69.70	0	6,412	0.00%
2022/01/26	3	67.83	0	0.00	67.50	3	6,444	0.05%
2022/01/25	0	0.00	2	69.25	69.00	-2	6,552	-0.03%
2022/01/24	2	69.55	3	69.30	69.80	-1	6,667	-0.01%
2022/01/20	1	71.20	2	71.40	71.90	-1	6,844	-0.01%
2022/01/19	9	72.63	0	0.00	72.20	9	6,881	0.13%
2022/01/18	4.5	74.51	0	0.00	73.40	4.5	6,994	0.06%
2022/01/17	1	73.80	2	74.05	73.80	-1	7,053	-0.01%
2022/01/14	2	72.35	0	0.00	73.10	2	7,114	0.03%
2022/01/13	0	0.00	8	73.49	73.70	-8	7,171	-0.11%
2022/01/12	0	0.00	1	71.90	72.20	-1	7,299	-0.01%
2022/01/11	2	73.25	0	0.00	72.70	2	7,345	0.03%
2022/01/10	4	73.05	1	73.20	73.90	3	7,484	0.04%
2022/01/07	6	74.00	0	0.00	73.50	6	7,675	0.08%
2022/01/06	11	75.18	1	75.20	75.30	10	7,663	0.13%
2022/01/05	8	76.16	0	0.00	76.10	8	7,694	0.10%
2022/01/04	0	0.00	3	77.57	77.30	-3	7,696	-0.04%
2022/01/03	1.2	77.07	0	0.00	77.30	1.2	7,732	0.02%
2021/12/30	7	77.13	1	78.50	77.10	6	7,817	0.08%
2021/12/29	1	77.00	1	77.50	78.10	0	7,940	0.00%
2021/12/28	4	79.30	12	79.31	77.60	-8	8,059	-0.10%
2021/12/27	0	0.00	2	78.60	77.60	-2	8,168	-0.02%
2021/12/24	2	78.40	7	78.29	78.40	-5	8,290	-0.06%
2021/12/23	2	78.50	9	78.38	78.40	-7	8,387	-0.08%
2021/12/22	2	76.80	10	76.41	77.10	-8	8,527	-0.09%
2021/12/21	1	74.60	5	74.68	75.00	-4	9,313	-0.04%
2021/12/20	6	73.82	1.1	74.08	73.10	5	9,674	0.05%
2021/12/17	3	74.83	3	74.90	74.90	0	9,822	0.00%
2021/12/16	0	0.00	2	76.00	75.90	-2	9,836	-0.02%
2021/12/15	2	74.85	0	0.00	74.80	2	9,853	0.02%
2021/12/14	9	75.72	3	75.63	75.20	6	9,905	0.06%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/10	4	74.20	2	74.20	74.40	2	10,038	0.02%
2021/12/09	5	76.04	3	75.90	75.20	2	10,000	0.02%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	7	77.66	7	77.87	76.60	0	10,001	0.00%
2021/12/06	3	75.80	0	0.00	76.00	3	10,060	0.03%
2021/12/03	1	76.20	2	76.40	76.60	-1	10,082	-0.01%
2021/12/02	4	75.95	1	76.10	75.50	3	10,112	0.03%
2021/12/01	3	75.53	5	75.50	75.30	-2	10,105	-0.02%
2021/11/30	5	77.08	3	76.60	76.90	2	10,062	0.02%
2021/11/29	0	0.00	5	74.82	76.30	-5	10,057	-0.05%
2021/11/26	7	76.31	4	79.33	75.90	3	9,995	0.03%
2021/11/25	2	79.30	0	0.00	78.70	2	9,949	0.02%
2021/11/24	0	0.00	1	79.40	79.70	-1	9,979	-0.01%
2021/11/23	5.1	79.39	16	79.53	78.80	-10.9	10,081	-0.11%
2021/11/22	24	81.46	9.5	80.74	83.00	14.5	9,931	0.15%
2021/11/19	7	78.50	1	78.90	79.10	6	9,795	0.06%
2021/11/18	1	78.60	2	78.00	78.10	-1	9,812	-0.01%
2021/11/17	7	80.49	8	79.98	79.80	-1	9,727	-0.01%
2021/11/16	52	84.62	68.2	82.42	80.50	-16.2	9,651	-0.17%
2021/11/15	26	82.12	6	82.21	83.90	20	8,911	0.22%
2021/11/12	0	0.00	4	75.95	76.30	-4	8,640	-0.05%
2021/11/11	14	76.30	1	75.70	75.40	13	8,744	0.15%
2021/11/10	2	76.50	15	75.53	76.10	-13	8,994	-0.14%
2021/11/09	19.2	75.72	2	75.90	77.00	17.2	9,006	0.19%
2021/11/08	1	73.90	1	75.10	74.00	0	8,860	0.00%
2021/11/05	1	74.10	0	0.00	74.50	1	8,942	0.01%
2021/11/03	0	0.00	2	75.00	74.80	-2	9,139	-0.02%
2021/11/02	2	74.50	5	75.04	73.80	-3	9,260	-0.03%
2021/11/01	1	76.50	3	75.43	76.90	-2	9,253	-0.02%
2021/10/29	0	0.00	3	74.17	74.70	-3	9,759	-0.03%
2021/10/28	6	73.25	4	73.00	72.60	2	10,246	0.02%
2021/10/27	1	75.00	0	0.00	75.40	1	10,312	0.01%
2021/10/26	7	76.70	7	75.19	74.70	0	10,317	0.00%
2021/10/25	0	0.00	6	74.80	75.70	-6	10,226	-0.06%
2021/10/22	2	73.30	0	0.00	74.20	2	10,271	0.02%
2021/10/21	1	75.40	3	74.40	73.10	-2	10,293	-0.02%
2021/10/20	7	75.94	2	74.40	74.70	5	10,274	0.05%
2021/10/19	0	0.00	1	73.70	74.20	-1	10,319	-0.01%
2021/10/18	2	73.50	2	73.30	74.00	0	10,566	0.00%
2021/10/15	0	0.00	23	72.02	73.40	-23	10,569	-0.22%
2021/10/14	2	66.80	1	67.70	68.20	1	10,520	0.01%
2021/10/13	15.2	67.54	10	68.03	66.50	5.2	10,558	0.05%
2021/10/12	8	69.58	0	0.00	69.10	8	10,571	0.08%
2021/10/08	1	70.90	5	71.46	71.00	-4	10,617	-0.04%
2021/10/07	1	68.90	12	70.08	70.20	-11	10,683	-0.10%
2021/10/06	3	68.80	5	68.66	67.90	-2	11,044	-0.02%
2021/10/05	3	64.53	5	66.22	67.60	-2	11,074	-0.02%
2021/10/04	24.3	68.24	9	67.08	66.00	15.3	11,062	0.14%
2021/10/01	4	73.03	14	73.40	71.10	-10	10,969	-0.09%
2021/09/30	12	75.44	18	75.72	75.40	-6	10,879	-0.05%
2021/09/29	7	76.06	4.1	78.13	73.90	3	10,816	0.03%
2021/09/28	31.1	82.67	20	82.18	80.20	11.1	10,680	0.10%
2021/09/27	30	79.23	17.2	80.45	79.90	12.8	9,841	0.13%
2021/09/24	5	73.32	35	75.88	75.70	-30	9,525	-0.31%
2021/09/23	0	0.00	7	72.60	73.00	-7	9,417	-0.07%
2021/09/22	2	71.85	0	0.00	71.50	2	9,438	0.02%
2021/09/17	3	72.93	16.3	73.24	73.50	-13.3	9,470	-0.14%
2021/09/16	6	72.18	4	72.05	72.60	2	9,454	0.02%
2021/09/15	5.3	72.45	5	73.28	71.50	0.3	9,509	0.00%
2021/09/14	1	71.90	0	0.00	71.50	1	9,469	0.01%
2021/09/13	1	71.90	3	73.00	71.70	-2	9,632	-0.02%
2021/09/10	4	72.20	5	72.62	72.70	-1	9,877	-0.01%
2021/09/09	44	72.50	54	72.14	72.20	-10	10,071	-0.10%
2021/09/08	7	69.87	0	0.00	69.60	7	10,401	0.07%
2021/09/07	29	70.71	2	70.55	70.30	27	11,177	0.24%
2021/09/06	11	71.87	0	0.00	71.30	11	11,699	0.09%
2021/09/03	3	72.50	2	72.75	72.10	1	11,964	0.01%
2021/09/02	14	72.98	9	72.02	71.90	5	12,347	0.04%
2021/09/01	3	73.27	1	73.30	73.70	2	12,590	0.02%
2021/08/31	1	72.30	1	72.70	72.80	0	12,590	0.00%
2021/08/30	1	73.80	3	74.40	73.40	-2	12,648	-0.02%
2021/08/27	5	73.74	3.1	73.97	73.70	2	12,604	0.02%
2021/08/26	2.1	71.65	8	71.83	71.70	-6	12,512	-0.05%
2021/08/25	3.1	69.81	1	70.20	70.50	2.1	12,632	0.02%
2021/08/24	3	70.57	0	0.00	70.00	3	12,652	0.02%
2021/08/23	17	71.79	10	70.76	71.50	7	12,669	0.06%
2021/08/20	2	68.35	1	69.30	68.20	1	12,712	0.01%
2021/08/19	6	70.98	7	71.46	69.30	-1	12,867	-0.01%
2021/08/18	11.3	70.36	39	72.07	73.90	-27.7	12,851	-0.22%
2021/08/17	5	75.86	4	75.15	73.80	1	12,837	0.01%
2021/08/16	5	78.08	2	76.75	74.90	3	12,983	0.02%
2021/08/13	0	0.00	1	83.30	82.90	-1	12,988	-0.01%
2021/08/12	3	84.10	9	84.24	84.30	-6	13,191	-0.05%
2021/08/11	7	85.00	5	84.60	84.50	2	13,585	0.01%
2021/08/10	10	86.16	4	86.18	85.40	6	13,665	0.04%
2021/08/09	22	86.05	11	88.07	84.10	11	13,730	0.08%
2021/08/06	8	88.51	4	88.05	88.00	4	13,816	0.03%
2021/08/05	24	88.58	5.1	87.99	87.30	18.9	13,821	0.14%
2021/08/04	34	88.62	24	88.63	89.10	10	14,081	0.07%
2021/08/03	15	86.23	20	86.60	87.50	-5	13,658	-0.04%
2021/08/02	1	83.30	3	82.10	83.30	-2	13,151	-0.02%
2021/07/30	1	79.10	3	79.50	79.10	-2	13,152	-0.02%
2021/07/29	2	77.45	0	0.00	78.60	2	13,389	0.01%
2021/07/28	1	75.60	4	77.40	77.80	-3	13,621	-0.02%
2021/07/27	3	82.70	1	82.49	80.00	2	13,719	0.01%
2021/07/26	3	81.03	0	0.00	81.20	3	13,875	0.02%
2021/07/23	7	82.91	10.4	82.72	82.10	-3.4	13,994	-0.02%
2021/07/22	9.4	81.74	11	81.72	81.40	-1.6	13,930	-0.01%
2021/07/21	4.1	77.74	0	0.00	75.90	4.1	13,746	0.03%
2021/07/20	4	78.25	4	77.50	76.90	0	13,750	0.00%
2021/07/19	4.1	80.23	8	80.23	80.50	-4	13,833	-0.03%
2021/07/16	1	81.50	3	81.73	81.40	-2	14,247	-0.01%
2021/07/15	2.2	81.33	0	0.00	81.70	2.2	14,505	0.02%
2021/07/14	3.1	82.45	3	82.47	82.50	0.1	14,695	0.00%
2021/07/13	6.6	85.85	14	87.46	83.70	-7.4	14,884	-0.05%
2021/07/12	6	84.65	1	84.80	83.20	5	14,678	0.03%
2021/07/09	1	83.20	3	83.57	84.50	-2	14,692	-0.01%
2021/07/08	2	84.00	0	0.00	83.20	2	14,792	0.01%
2021/07/07	7	83.09	0	0.00	82.80	7	14,932	0.05%
2021/07/06	3	83.90	3	83.70	83.00	0	15,022	0.00%
2021/07/05	7.1	85.14	11	84.87	85.10	-3.9	15,176	-0.03%
2021/07/02	0	0.00	1	81.70	82.00	-1	15,175	-0.01%
2021/07/01	3	82.07	2	83.00	80.70	1	15,341	0.01%
2021/06/30	1	82.40	0	0.00	81.50	1	15,632	0.01%
2021/06/29	0	0.00	1	84.10	82.80	-1	15,724	-0.01%
2021/06/28	1	82.70	4	83.75	84.80	-3	16,256	-0.02%
2021/06/25	6	83.70	3	83.73	82.70	3	16,444	0.02%
2021/06/24	12	84.23	13	83.40	83.50	-1	16,969	-0.01%
2021/06/22	9	82.36	5	82.80	83.00	4	17,247	0.02%
2021/06/21	21	83.33	25	83.09	82.40	-4	17,979	-0.02%
2021/06/18	15	87.96	15	87.69	87.60	0	18,581	0.00%
2021/06/17	20.1	90.08	12	89.52	88.90	8.1	18,730	0.04%
2021/06/16	54.1	90.55	53	89.92	88.90	1.1	18,628	0.01%
2021/06/15	32.1	85.93	34	87.45	86.20	-2	18,381	-0.01%
2021/06/11	12	82.48	14	83.11	82.60	-2	18,677	-0.01%
2021/06/10	13.1	81.32	14	81.39	82.50	-0.9	18,508	0.00%
2021/06/09	7.1	80.15	8	78.74	80.30	-1	18,181	-0.01%
2021/06/08	1	76.00	0	0.00	77.00	1	17,994	0.01%
2021/06/07	4	77.20	4	77.20	76.40	0	18,105	0.00%
2021/06/04	3	76.03	0	0.00	76.20	3	18,079	0.02%
2021/06/03	1	76.70	2	76.90	76.80	-1	18,237	-0.01%
2021/06/02	7	77.63	2	76.20	76.10	5	18,457	0.03%
2021/06/01	1	79.00	2	79.35	79.50	-1	18,353	-0.01%
2021/05/28	10	81.96	2	81.75	80.90	8	18,411	0.04%
2021/05/27	8	80.89	17.1	81.28	81.30	-9.1	18,468	-0.05%
2021/05/26	2	78.15	6.1	79.00	80.00	-4.1	18,319	-0.02%
2021/05/25	30	81.00	24.1	79.58	78.50	5.9	18,359	0.03%
2021/05/24	34	77.94	53	78.51	78.20	-19	18,270	-0.10%
2021/05/21	71	75.74	62	76.02	75.50	9	18,138	0.05%
2021/05/20	23	76.73	15	74.43	74.00	8	18,249	0.04%
2021/05/19	38	76.08	39	77.86	78.60	-1	18,154	-0.01%
2021/05/18	12	70.07	8	70.69	71.80	4	18,103	0.02%
2021/05/17	3	69.83	1	68.50	66.50	2	18,788	0.01%
2021/05/14	4	70.60	6.1	70.81	73.80	-2.1	20,041	-0.01%
2021/05/13	6.1	65.76	6	67.63	68.10	0.1	19,889	0.00%
2021/05/12	13	70.91	12	69.53	65.70	1	19,943	0.01%
2021/05/11	3.1	70.68	2	72.70	70.00	1.1	20,097	0.01%
2021/05/10	1	71.10	1	73.10	71.40	0	20,196	0.00%
2021/05/07	2	71.55	0	0.00	72.10	2	20,804	0.01%
2021/05/06	14.1	73.59	17	72.69	73.50	-2.9	20,847	-0.01%
2021/05/05	7	70.91	4	71.48	70.20	3	20,768	0.01%
2021/05/04	1	68.87	3	68.73	67.30	-2	21,129	-0.01%
2021/05/03	12	78.49	2	78.15	74.70	10	21,321	0.05%
2021/04/29	8	81.39	12	83.07	83.00	-4	21,377	-0.02%
2021/04/28	9	82.26	2	80.10	80.00	7	21,438	0.03%
2021/04/27	3	82.87	3	82.07	81.80	0	21,401	0.00%
2021/04/26	5	82.20	3.4	82.73	81.10	1.6	21,350	0.01%
2021/04/23	7.3	84.22	3	85.17	82.80	4.3	21,429	0.02%
2021/04/22	46	87.83	61.2	88.59	85.20	-15.2	21,344	-0.07%
2021/04/21	35	84.13	32	84.26	84.30	3	20,986	0.01%
2021/04/20	40	82.29	35	81.49	81.30	5	20,862	0.02%
2021/04/19	2	79.65	19	78.18	80.10	-17	20,734	-0.08%
2021/04/16	1	79.90	2	78.40	77.80	-1	20,537	0.00%
2021/04/15	3	77.83	1	76.70	78.00	2	20,348	0.01%
2021/04/14	0	0.00	1	74.60	75.30	-1	20,297	0.00%
2021/04/13	1	74.30	12	75.19	74.00	-11	20,402	-0.05%
2021/04/12	3	77.27	11	76.94	76.40	-8	20,581	-0.04%
2021/04/09	8.1	80.70	8	80.94	79.00	0.1	20,588	0.00%
2021/04/08	4	79.65	4	79.37	79.80	0	20,616	0.00%
2021/04/07	7	79.21	14	78.79	79.50	-7	20,634	-0.03%
2021/04/06	24	78.78	26.1	80.54	81.10	-2.1	20,773	-0.01%
2021/04/01	7	76.26	5.2	76.03	75.50	1.8	21,171	0.01%
2021/03/31	14	76.53	18	76.51	75.80	-4	21,598	-0.02%
2021/03/30	6	73.13	3	74.23	73.10	3	22,568	0.01%
2021/03/29	38	72.24	20.1	72.74	72.40	18	22,798	0.08%
2021/03/26	5	68.98	4	69.68	69.00	1	22,533	0.00%
2021/03/25	12	69.43	4	67.60	68.00	8	22,491	0.04%
2021/03/24	12	71.53	16	71.26	70.20	-4	22,209	-0.02%
2021/03/23	34.2	68.78	38.1	69.37	70.80	-3.9	21,339	-0.02%
2021/03/22	8.3	64.99	24	65.37	65.30	-15.7	20,493	-0.08%
2021/03/19	15	64.67	18	64.54	63.40	-3	20,159	-0.01%
2021/03/18	41.1	63.91	30	64.50	63.10	11.1	19,809	0.06%
2021/03/17	45	63.78	37	64.40	64.60	8	19,342	0.04%
2021/03/16	15	60.25	19	60.19	60.30	-4	18,592	-0.02%
2021/03/15	1	58.70	27	58.62	59.60	-26	18,506	-0.14%
2021/03/12	2	59.40	4	59.45	58.60	-2	18,490	-0.01%
2021/03/11	1	59.70	4	59.50	59.90	-3	18,523	-0.02%
2021/03/10	0	0.00	2	58.10	57.60	-2	18,503	-0.01%
2021/03/09	2	56.65	2	55.90	56.90	0	18,499	0.00%
2021/03/08	41	58.92	4	59.48	58.40	37	18,414	0.20%
2021/03/05	2	54.75	0	0.00	56.40	2	18,256	0.01%
2021/03/03	0	0.00	3	56.37	58.40	-3	18,247	-0.02%
2021/03/02	4	59.18	3	59.40	57.20	1	18,591	0.01%
2021/02/25	3.1	59.06	1	58.60	58.70	2.1	18,873	0.01%
2021/02/24	2	58.80	0	0.00	58.50	2	18,808	0.01%
2021/02/23	7	61.13	1	61.80	60.80	6	18,742	0.03%
2021/02/22	2	62.95	51	62.33	61.50	-49	18,702	-0.26%
2021/02/19	0	0.00	6	60.72	61.40	-6	18,460	-0.03%
2021/02/18	16	61.21	19	60.58	60.60	-3	18,605	-0.02%
2021/02/17	80	61.63	19	61.60	62.50	61	19,117	0.32%
2021/02/05	27	57.05	45	57.64	57.90	-18	18,671	-0.10%
2021/02/04	4	54.20	14	54.79	54.00	-10	17,802	-0.06%
2021/02/03	15	55.09	13	53.90	53.60	2	17,791	0.01%
2021/02/02	19	54.61	14	54.78	55.20	5	17,572	0.03%
2021/02/01	14	53.31	17	53.15	53.70	-3	17,009	-0.02%
2021/01/29	13	54.89	17	54.87	51.90	-4	16,705	-0.02%
2021/01/28	0	0.00	0.1	54.30	52.80	-0.1	15,996	0.00%
2021/01/27	0.1	53.20	3	54.00	53.80	-2.9	15,772	-0.02%
2021/01/26	15	56.36	14	55.20	54.10	1	15,546	0.01%
2021/01/25	1	53.90	7	53.47	54.00	-6	14,918	-0.04%
2021/01/22	1	49.60	96	52.13	52.10	-95	14,523	-0.65%
2021/01/21	1	49.00	10	49.60	50.50	-9	14,213	-0.06%
2021/01/20	1	47.05	0	0.00	46.90	1	13,985	0.01%
2021/01/19	1	48.55	2	49.18	47.95	-1	13,887	-0.01%
2021/01/18	3	48.05	2	45.70	48.10	1	13,843	0.01%
2021/01/15	57	50.49	6	51.33	50.10	51	13,596	0.38%
2021/01/14	47	51.84	2.2	51.94	52.50	44.9	13,422	0.33%
2021/01/13	1.2	51.67	26	53.58	53.20	-24.9	13,293	-0.19%
2021/01/12	26	50.17	2	51.05	50.40	24	13,148	0.18%
2021/01/11	1	52.50	0	0.00	52.60	1	12,997	0.01%
2021/01/08	2	52.15	2	52.85	52.50	0	12,869	0.00%
2021/01/07	11	52.58	13	51.90	52.60	-2	12,778	-0.02%
2021/01/06	4	52.20	4	54.45	51.40	0	12,634	0.00%
2021/01/05	12	55.32	10	54.11	53.40	2	12,302	0.02%
2021/01/04	2	53.30	30.2	52.60	52.70	-28.2	11,872	-0.24%
2020/12/31	3	53.07	0	53.50	53.30	3	11,712	0.03%
2020/12/30	5	53.60	9	53.13	52.90	-4	11,421	-0.04%
2020/12/29	7	54.17	25	53.47	54.60	-18	11,222	-0.16%
2020/12/28	76	55.28	52	55.38	55.50	24	10,862	0.22%
2020/12/25	11	53.00	7	53.31	51.80	4	10,069	0.04%
2020/12/24	72.2	51.51	64	51.74	51.50	8.2	9,435	0.09%
2020/12/23	15	48.73	2	48.80	48.80	13	7,858	0.17%
2020/12/22	21	46.00	22	44.56	44.40	-1	7,373	-0.01%
2020/12/21	31	45.10	70	45.04	45.10	-39	7,047	-0.55%
2020/12/18	1	43.35	10	43.45	43.45	-9	6,902	-0.13%
2020/12/16	20	42.85	21	42.84	42.85	-1	6,903	-0.01%
2020/12/15	2	42.20	0	0.00	41.90	2	6,927	0.03%
2020/12/11	11	42.41	2	42.50	42.50	9	6,994	0.13%
2020/12/10	32	44.53	35	43.23	43.30	-3	6,923	-0.04%
2020/12/09	5	44.99	1	45.10	44.70	4	6,787	0.06%
2020/12/08	10	44.75	28	45.21	45.25	-18	6,732	-0.27%
2020/12/07	12	44.99	2	45.00	44.85	10	6,676	0.15%
2020/12/04	0	0.00	10	46.17	46.20	-10	6,565	-0.15%
2020/12/03	5	45.35	1	45.50	45.20	4	6,440	0.06%
2020/12/02	12	45.44	1	46.05	45.50	11	6,364	0.17%
2020/12/01	12	44.36	5	44.98	44.95	7	6,252	0.11%
2020/11/30	5	46.10	1	46.10	45.85	4	6,096	0.07%
2020/11/27	13	46.33	4	45.95	46.05	9	5,956	0.15%
2020/11/26	9	46.53	27	46.17	46.50	-18	5,867	-0.31%
2020/11/25	22	45.65	137	45.68	46.00	-115	5,354	-2.15%	大賣/鉅額交易
2020/11/24	15	45.08	55	46.01	44.45	-40	5,108	-0.78%
2020/11/23	22	44.60	5	44.79	44.40	17	4,777	0.36%
2020/11/20	3	44.80	5	45.49	44.45	-2	4,694	-0.04%
2020/11/19	10	44.82	3	45.10	45.20	7	4,544	0.15%
2020/11/18	5	44.92	3	45.07	45.00	2	4,419	0.05%
2020/11/17	36	45.06	29	45.10	44.50	7	4,216	0.17%
2020/11/16	186	44.74	43	44.83	44.50	143	3,939	3.63%	大買/鉅額交易
2020/11/13	7	42.33	19	42.65	42.90	-12	3,069	-0.39%
2020/11/12	29	42.46	13	42.07	41.90	16	2,611	0.61%
2020/11/11	0	0.00	2	40.60	40.70	-2	2,016	-0.10%
2020/11/05	0	0.00	2	38.75	38.70	-2	1,910	-0.10%
2020/10/30	0	0.00	1	38.35	38.30	-1	2,010	-0.05%
2020/10/23	0	0.00	2	38.20	38.20	-2	2,189	-0.09%
2020/10/22	1	37.60	0	0.00	37.90	1	2,238	0.04%
2020/10/21	1	37.90	0	0.00	37.95	1	2,274	0.04%
2020/10/20	5	38.36	15	38.28	38.10	-10	2,295	-0.44%
2020/10/19	0	0.00	4	37.18	37.40	-4	2,281	-0.18%
2020/10/15	10	37.10	1	37.10	37.15	9	2,325	0.39%
2020/10/14	1	37.30	2	36.98	37.30	-1	2,352	-0.04%
2020/10/13	1	36.40	0	0.00	36.45	1	2,382	0.04%
2020/10/12	6	36.66	2	36.50	36.45	4	2,386	0.17%
2020/10/08	3	37.20	1	37.05	37.05	2	2,412	0.08%
2020/10/07	1	37.30	1	37.20	37.25	0	2,440	0.00%
2020/10/05	5	37.37	0	0.00	37.10	5	2,534	0.20%
2020/09/28	3	37.43	0	0.00	37.60	3	2,727	0.11%
2020/09/25	0	0.00	1	37.60	37.05	-1	2,826	-0.04%
2020/09/23	1	37.70	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	37.95	0	0.00	38.20	1	2,992	0.03%
2020/09/21	2	39.10	3	39.25	38.70	-1	3,083	-0.03%
2020/09/18	18	40.72	15	40.40	39.30	3	3,137	0.10%
2020/09/17	1	40.80	7	40.64	40.60	-6	3,125	-0.19%
2020/09/16	0	0.00	14	39.75	39.70	-14	3,050	-0.46%
2020/09/15	0	0.00	12	39.53	39.40	-12	3,060	-0.39%
2020/09/10	2	39.10	2	39.28	38.50	0	3,264	0.00%
2020/09/08	1	37.85	1	38.15	38.15	0	3,281	0.00%
2020/09/07	1	38.00	2	38.10	37.65	-1	3,318	-0.03%
2020/09/04	5	37.88	0	0.00	37.95	5	3,412	0.15%
2020/09/03	4	38.31	0	0.00	38.30	4	3,473	0.12%
2020/09/02	0	0.00	1	37.95	37.85	-1	3,506	-0.03%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/31	3	38.07	0	0.00	38.00	3	3,640	0.08%
2020/08/25	0	0.00	1	38.65	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	3	38.02	38.20	-3	3,868	-0.08%
2020/08/20	6	36.58	1	36.15	36.05	5	4,025	0.12%
2020/08/18	5	39.07	0	0.00	39.05	5	4,106	0.12%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.00	0	0.00	39.15	1	4,210	0.02%
2020/08/12	1	39.15	4	39.28	39.35	-3	4,324	-0.07%
2020/08/11	5	39.82	0	0.00	39.65	5	4,471	0.11%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/08/07	5	40.20	1	40.10	40.10	4	4,745	0.08%
2020/08/06	6	41.21	0	0.00	40.75	6	4,823	0.12%
2020/08/05	4	41.26	0	0.00	41.20	4	5,014	0.08%
2020/08/04	4	41.39	2	41.35	41.25	2	5,361	0.04%
2020/07/31	2	40.90	1	41.05	41.15	1	5,644	0.02%
2020/07/30	33	41.11	46.1	40.89	40.90	-13.1	5,952	-0.22%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	5	39.17	2	39.48	38.50	3	6,369	0.05%
2020/07/27	5	39.78	0	0.00	39.80	5	6,722	0.07%
2020/07/24	0	0.00	1	40.10	40.05	-1	6,856	-0.01%
2020/07/23	2	40.95	3	41.02	40.85	-1	6,857	-0.01%
2020/07/22	2	40.55	0	0.00	40.35	2	6,847	0.03%
2020/07/21	0	0.00	3	40.55	40.25	-3	6,835	-0.04%
2020/07/20	2	39.25	0	0.00	39.80	2	6,826	0.03%
2020/07/16	1	40.40	3	40.15	40.10	-2	6,830	-0.03%
2020/07/15	21	41.22	33	40.42	40.30	-12	6,823	-0.18%
2020/07/14	15	40.90	20	40.68	40.60	-5	6,846	-0.07%
2020/07/13	17	40.71	23	40.80	40.90	-6	6,834	-0.09%
2020/07/10	7	40.26	3	40.20	40.10	4	6,865	0.06%
2020/07/09	11	41.25	0	0.00	41.20	11	6,897	0.16%
2020/07/08	0	0.00	1	41.85	41.70	-1	6,989	-0.01%
2020/07/07	6	41.93	4	42.21	42.00	2	6,965	0.03%
2020/07/06	2	41.95	7	41.44	41.75	-5	6,931	-0.07%
2020/07/03	5	40.82	1	40.70	40.90	4	6,929	0.06%
2020/07/02	4	41.24	8	41.20	41.15	-4	6,967	-0.06%
2020/07/01	6	41.80	1	41.65	41.65	5	6,887	0.07%
2020/06/30	3	41.30	0	0.00	41.85	3	6,845	0.04%
2020/06/29	4	42.85	2	43.00	42.90	2	6,765	0.03%
2020/06/23	6	42.83	1	42.70	42.70	5	6,670	0.07%
2020/06/18	0	0.00	2	43.05	42.85	-2	6,667	-0.03%
2020/06/16	0	0.00	2	42.00	42.00	-2	6,551	-0.03%
2020/06/12	0	0.00	1	40.30	41.50	-1	6,634	-0.02%
2020/06/11	3	41.03	5	40.82	40.90	-2	6,651	-0.03%
2020/06/10	2	42.55	0	0.00	42.45	2	6,623	0.03%
2020/06/09	0	0.00	13	42.30	42.30	-13	6,697	-0.19%
2020/06/08	3	42.43	1	42.25	42.25	2	6,808	0.03%
2020/06/05	0	0.00	1	42.70	42.65	-1	6,766	-0.01%
2020/06/04	21	42.59	21	42.46	42.65	0	6,762	0.00%
2020/06/03	8	42.05	2	42.00	41.90	6	6,728	0.09%
2020/06/02	0	0.00	1	42.00	41.50	-1	6,800	-0.01%
2020/06/01	2	41.30	2	41.55	41.75	0	6,870	0.00%
2020/05/29	4	40.99	1	40.20	40.95	3	6,863	0.04%
2020/05/28	5	40.88	1	40.65	40.60	4	6,904	0.06%
2020/05/27	1	42.10	0	0.00	41.85	1	6,848	0.01%
2020/05/26	20	42.49	18	42.40	42.25	2	6,841	0.03%
2020/05/25	5	40.98	3	41.10	41.55	2	6,753	0.03%
2020/05/22	0	0.00	5	41.28	41.15	-5	6,717	-0.07%
2020/05/21	0	0.00	6	41.62	41.90	-6	6,697	-0.09%
2020/05/20	1	41.00	1	41.10	40.95	0	6,702	0.00%
2020/05/19	21	41.27	15	41.80	41.85	6	6,669	0.09%
2020/05/18	7	40.51	2	40.18	40.20	5	6,592	0.08%
2020/05/15	6	41.80	2	42.15	41.90	4	6,449	0.06%
2020/05/14	3	42.41	15	41.81	41.30	-12	6,348	-0.19%
2020/05/13	1	43.30	3	43.08	42.95	-2	6,213	-0.03%
2020/05/12	24	44.63	24	43.94	43.70	0	6,141	0.00%
2020/05/11	43	44.41	47	44.11	44.20	-4	5,978	-0.07%
2020/05/08	40	42.72	31	42.37	42.30	9	5,640	0.16%
2020/05/07	27	42.46	17	42.42	42.30	10	5,486	0.18%
2020/05/06	35	42.69	18	42.49	41.75	17	5,362	0.32%
2020/05/05	2	41.15	10	41.22	40.80	-8	5,071	-0.16%
2020/05/04	2	40.88	3	40.77	41.50	-1	4,899	-0.02%
2020/04/30	14	40.06	19	39.41	40.50	-5	4,660	-0.11%
2020/04/29	2	36.83	2	36.85	36.85	0	4,394	0.00%
2020/04/28	1	35.25	1	35.45	35.50	0	4,387	0.00%
2020/04/27	0	0.00	13	35.05	35.25	-13	4,465	-0.29%
2020/04/24	1	34.45	0	0.00	34.45	1	4,447	0.02%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/22	2	34.10	0	0.00	34.05	2	4,453	0.04%
2020/04/21	1	33.95	3	33.90	33.60	-2	4,466	-0.04%
2020/04/17	5	35.60	6	35.23	34.75	-1	4,584	-0.02%
2020/04/16	1	35.30	0	0.00	35.15	1	4,539	0.02%
2020/04/15	1	35.05	0	0.00	35.20	1	4,612	0.02%
2020/04/14	4	35.63	6	35.42	35.40	-2	4,612	-0.04%
2020/04/13	14	34.38	5	34.75	34.80	9	4,589	0.20%
2020/04/10	0	0.00	6	33.17	33.30	-6	4,513	-0.13%
2020/04/09	3	33.32	0	0.00	33.00	3	4,571	0.07%
2020/04/08	6	32.72	3	33.52	33.50	3	4,574	0.07%
2020/03/30	2	29.75	0	0.00	30.20	2	4,472	0.04%
2020/03/27	2	30.30	0	0.00	30.20	2	4,543	0.04%
2020/03/25	0	0.00	1	30.00	29.70	-1	4,561	-0.02%
2020/03/24	1	28.15	0	0.00	28.25	1	4,573	0.02%
2020/03/20	1	28.50	1	28.65	28.60	0	5,173	0.00%
2020/03/19	3	26.50	0	0.00	26.45	3	5,391	0.06%
2020/03/18	1	30.25	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	4	30.50	29.90	-4	5,549	-0.07%
2020/03/16	2	31.98	1	32.30	31.00	1	5,561	0.02%
2020/03/13	5	30.91	9	31.03	31.95	-4	5,565	-0.07%
2020/03/12	5	35.29	0	0.00	34.30	5	5,506	0.09%
2020/03/11	1	38.55	0	0.00	38.05	1	5,468	0.02%
2020/03/10	2	37.60	0	0.00	38.55	2	5,761	0.03%
2020/03/09	2	38.65	6	38.90	38.00	-4	5,901	-0.07%
2020/03/06	1	39.80	2	39.78	39.70	-1	5,920	-0.02%
2020/03/05	7	39.30	5	39.29	39.65	2	6,003	0.03%
2020/03/03	0	0.00	5	37.60	38.30	-5	6,684	-0.07%
2020/03/02	2	36.05	0	0.00	36.25	2	6,716	0.03%
2020/02/27	7	37.68	0	0.00	37.00	7	6,860	0.10%
2020/02/25	3	38.82	0	0.00	38.90	3	6,761	0.04%
2020/02/24	2	38.83	0	0.00	39.15	2	6,759	0.03%
2020/02/21	4	39.05	0	0.00	38.95	4	6,745	0.06%
2020/02/20	10	38.85	11	38.58	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	1	38.30	38.25	-1	6,673	-0.01%
2020/02/18	1	38.10	0	0.00	38.05	1	6,686	0.01%
2020/02/13	1	37.75	0	0.00	37.70	1	6,723	0.01%
2020/02/12	4	38.28	3	38.53	38.30	1	6,714	0.01%
2020/02/07	0	0.00	3	36.57	36.35	-3	7,364	-0.04%
2020/02/06	1	36.80	4	36.79	37.10	-3	7,746	-0.04%
2020/02/05	1	35.50	6	35.95	35.85	-5	7,741	-0.06%
2020/02/04	3	35.20	0	0.00	35.95	3	7,703	0.04%
2020/02/03	4	33.15	2	33.40	33.40	2	7,678	0.03%
2020/01/31	3	37.03	1	36.25	36.45	2	7,587	0.03%
2020/01/20	2	42.80	1	42.65	42.70	1	7,534	0.01%
2020/01/17	2	43.20	0	0.00	43.00	2	7,589	0.03%
2020/01/15	3	43.55	0	0.00	43.35	3	7,873	0.04%
2020/01/13	3	43.18	6	43.30	43.40	-3	8,108	-0.04%
2020/01/09	4	42.51	0	0.00	42.40	4	8,088	0.05%
2020/01/08	1	43.15	2	43.00	43.15	-1	8,102	-0.01%
2020/01/07	0	0.00	1	43.00	43.10	-1	8,246	-0.01%
2020/01/06	2	42.00	5	42.66	42.80	-3	8,254	-0.04%
2020/01/03	3	42.00	6	43.01	42.80	-3	8,271	-0.04%
2020/01/02	1	43.15	6	43.12	43.10	-5	8,253	-0.06%
2019/12/26	5	42.34	0	0.00	42.20	5	8,527	0.06%
2019/12/25	2	42.45	2	42.30	42.45	0	8,590	0.00%
2019/12/23	4	42.16	2	42.15	41.95	2	8,962	0.02%
2019/12/19	3	42.70	0	0.00	42.75	3	9,700	0.03%
2019/12/18	14	42.93	3	43.80	42.60	11	10,083	0.11%
2019/12/17	25	44.16	48	44.28	44.25	-23	10,305	-0.22%
2019/12/16	2	46.60	4	46.31	46.80	-2	10,013	-0.02%
2019/12/13	17	45.56	0	0.00	45.30	17	9,961	0.17%
2019/12/12	2	45.08	2	45.95	44.85	0	10,269	0.00%
2019/12/11	7	45.42	0	0.00	45.30	7	10,281	0.07%
2019/12/10	5	44.55	4	44.44	45.00	1	10,391	0.01%
2019/12/05	17	45.49	11	45.99	45.40	6	10,532	0.06%
2019/12/04	2	45.30	6	45.22	45.25	-4	10,426	-0.04%
2019/12/03	10	44.46	5	44.26	44.50	5	10,636	0.05%
2019/12/02	38	44.87	34	44.45	44.85	4	10,677	0.04%
2019/11/29	36	45.37	52	45.18	44.40	-16	10,682	-0.15%
2019/11/28	2	44.05	5	43.95	43.90	-3	10,301	-0.03%
2019/11/27	0	0.00	1	43.15	42.60	-1	10,422	-0.01%
2019/11/26	0	0.00	12	42.28	43.00	-12	10,526	-0.11%
2019/11/25	0	0.00	5	41.43	41.25	-5	10,621	-0.05%
2019/11/22	0	0.00	2	41.10	41.00	-2	11,289	-0.02%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/15	0	0.00	1	41.05	40.90	-1	12,388	-0.01%
2019/11/12	3	41.40	2	41.65	41.45	1	13,341	0.01%
2019/11/11	1	40.45	3	40.72	40.40	-2	13,834	-0.01%
2019/11/08	0	0.00	2	41.43	41.00	-2	14,410	-0.01%
2019/11/07	17	41.09	20	40.55	40.60	-3	14,552	-0.02%
2019/11/06	37	43.67	10	43.71	42.00	27	14,468	0.19%
2019/11/05	12	45.06	9	45.35	45.30	3	14,132	0.02%
2019/11/01	3	43.50	4	43.40	43.50	-1	13,691	-0.01%
2019/10/30	0	0.00	3	43.30	43.65	-3	13,699	-0.02%
2019/10/29	2	42.95	0	0.00	42.80	2	13,673	0.01%
2019/10/28	3	43.90	3	43.43	43.85	0	13,617	0.00%
2019/10/24	2	44.65	6	44.35	44.10	-4	13,517	-0.03%
2019/10/23	2	44.30	7	43.80	44.35	-5	13,520	-0.04%
2019/10/22	12	43.80	3	43.72	44.10	9	13,312	0.07%
2019/10/17	2	42.10	0	0.00	41.95	2	12,961	0.02%
2019/10/15	1	42.15	3	42.87	42.45	-2	12,807	-0.02%
2019/10/09	2	40.35	2	40.40	40.50	0	12,511	0.00%
2019/10/07	8	42.20	9	41.73	42.00	-1	12,362	-0.01%
2019/10/02	2.2	41.64	0	0.00	42.40	2.2	12,070	0.02%
2019/10/01	0	0.00	5	40.75	41.00	-5	11,963	-0.04%
2019/09/27	7	41.14	41	40.67	40.60	-34	11,886	-0.29%
2019/09/26	4	43.28	3	43.95	43.50	1	11,505	0.01%
2019/09/25	1	43.35	2	43.38	43.20	-1	11,442	-0.01%
2019/09/24	7	44.98	8	44.61	43.45	-1	11,299	-0.01%
2019/09/23	11	47.31	10	47.98	46.80	1	10,695	0.01%
2019/09/20	34	47.65	28	47.72	48.60	6	10,293	0.06%
2019/09/19	24	46.65	21	46.35	46.90	3	9,803	0.03%
2019/09/18	10	47.55	14	47.21	46.55	-4	9,709	-0.04%
2019/09/17	61	47.56	73	47.51	47.10	-12	9,484	-0.13%
2019/09/16	15	46.10	14	46.58	46.50	1	9,039	0.01%
2019/09/12	5	45.29	9	45.49	46.35	-4	8,913	-0.04%
2019/09/11	21	46.06	18	45.15	45.20	3	8,751	0.03%
2019/09/10	1	46.50	2	45.28	45.30	-1	8,666	-0.01%
2019/09/09	15	46.41	16	46.51	46.50	-1	8,491	-0.01%
2019/09/06	14	46.31	13	46.50	46.30	1	8,432	0.01%
2019/09/05	54	46.48	62	46.47	46.70	-8	8,273	-0.10%
2019/09/04	7	44.79	8	44.64	45.25	-1	7,862	-0.01%
2019/09/03	24	45.51	55	45.13	45.05	-31	7,723	-0.40%
2019/09/02	22	44.50	18	44.90	44.50	4	7,511	0.05%
2019/08/30	35.5	44.38	7	45.93	43.20	28.5	7,313	0.39%
2019/08/29	12	46.70	7	46.15	46.80	5	6,927	0.07%
2019/08/28	10	46.50	2	46.13	46.30	8	6,709	0.12%
2019/08/27	49	45.85	27	46.56	46.50	22	6,414	0.34%
2019/08/26	0	0.00	7	42.24	43.55	-7	5,719	-0.12%
2019/08/23	25	43.72	22	43.07	42.95	3	5,531	0.05%
2019/08/22	1	42.65	5	43.13	42.30	-4	5,193	-0.08%
2019/08/21	3	41.87	3	42.02	42.00	0	4,975	0.00%
2019/08/20	1	41.80	4	41.99	40.80	-3	4,749	-0.06%
2019/08/19	4	43.46	8	43.14	42.30	-4	4,500	-0.09%
2019/08/16	0	0.00	4	41.23	41.75	-4	4,112	-0.10%
2019/08/15	5	41.63	0	0.00	41.80	5	3,876	0.13%
2019/08/14	13	40.72	10	40.89	41.50	3	3,444	0.09%
2019/08/13	8	38.78	8	38.36	38.20	0	2,872	0.00%
2019/08/12	7	38.01	2	38.10	38.10	5	2,255	0.22%
2019/08/08	3	33.80	0	0.00	34.65	3	2,010	0.15%
2019/08/07	0	0.00	1	33.55	33.65	-1	1,853	-0.05%
2019/08/01	0	0.00	3	34.00	33.40	-3	1,744	-0.17%
2019/07/31	0	0.00	8	33.33	33.35	-8	1,681	-0.48%
2019/07/30	3	32.80	0	0.00	32.80	3	1,668	0.18%
2019/07/25	3	33.10	0	0.00	32.75	3	1,546	0.19%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	2	32.00	1	31.65	31.80	1	1,489	0.07%
2019/07/19	0	0.00	6	31.28	31.15	-6	1,504	-0.40%
2019/07/18	0	0.00	2	30.90	30.75	-2	1,492	-0.13%
2019/07/12	0	0.00	2	31.25	30.95	-2	1,615	-0.12%
2019/07/02	2	31.45	0	0.00	31.50	2	2,063	0.10%
2019/07/01	0	0.00	2	30.65	31.45	-2	2,088	-0.10%
2019/06/28	1	32.40	0	0.00	32.10	1	2,361	0.04%
2019/06/26	3	31.80	0	0.00	31.80	3	2,493	0.12%
2019/06/20	2	32.30	3	32.68	32.70	-1	2,619	-0.04%
2019/06/14	0	0.00	5	31.35	31.35	-5	2,623	-0.19%
2019/06/06	0	0.00	1	28.50	28.45	-1	2,638	-0.04%
2019/06/04	1	28.80	0	0.00	28.65	1	2,656	0.04%
2019/06/03	1	28.65	0	0.00	28.70	1	2,700	0.04%
2019/05/30	0	0.00	2	29.00	28.90	-2	2,754	-0.07%
2019/05/23	3	28.35	0	0.00	28.30	3	3,368	0.09%
2019/05/21	2	28.35	2	29.30	29.10	0	3,435	0.00%
2019/05/20	1	28.60	0	0.00	28.50	1	3,451	0.03%
2019/05/17	3	28.90	2	30.00	28.85	1	3,485	0.03%
2019/05/13	0	0.00	2	28.85	28.70	-2	3,712	-0.05%
2019/05/10	1	29.95	0	0.00	29.85	1	3,759	0.03%
2019/05/09	2	30.65	0	0.00	30.35	2	3,760	0.05%
2019/05/07	1	31.80	0	0.00	31.85	1	3,774	0.03%
2019/04/23	0	0.00	1	34.20	34.40	-1	4,004	-0.02%
2019/04/22	4	34.76	2	34.98	34.55	2	4,007	0.05%
2019/04/18	2	34.80	1	35.10	33.85	1	4,000	0.02%
2019/04/16	2	34.63	0	0.00	34.90	2	4,021	0.05%
2019/04/15	0	0.00	3	33.70	33.75	-3	3,935	-0.08%
2019/04/12	3	33.02	0	0.00	32.80	3	3,916	0.08%
2019/04/11	9	33.54	0	0.00	33.15	9	3,913	0.23%
2019/04/09	1	35.15	1	34.55	34.35	0	3,879	0.00%
2019/04/08	4	33.75	0	0.00	34.00	4	3,761	0.11%
2019/04/03	1	34.55	0	0.00	34.60	1	3,670	0.03%
2019/04/02	4	35.15	4	35.09	34.55	0	3,618	0.00%
2019/04/01	0	0.00	4	33.60	33.40	-4	3,357	-0.12%
2019/03/29	2	33.33	4	33.00	33.30	-2	3,274	-0.06%
2019/03/25	2	31.90	0	0.00	31.95	2	3,122	0.06%
2019/03/22	2	31.90	0	0.00	32.15	2	3,069	0.07%
2019/03/19	1	32.50	2	32.65	32.20	-1	3,165	-0.03%
2019/03/18	0	0.00	2	32.50	32.50	-2	3,114	-0.06%
2019/03/13	1	30.90	0	0.00	30.80	1	3,133	0.03%
2019/03/08	3	31.03	0	0.00	31.05	3	3,320	0.09%
2019/03/07	0	0.00	3	31.55	31.30	-3	3,361	-0.09%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/04	0	0.00	10	32.07	32.00	-10	3,417	-0.29%
2019/02/27	14	31.77	1	31.90	32.50	13	3,436	0.38%
2019/02/26	8	32.86	9	32.74	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	1	30.60	0	0.00	30.80	1	2,927	0.03%
2019/02/20	1	30.80	2	30.85	30.75	-1	2,971	-0.03%
2019/02/18	2	31.08	1	31.40	30.70	1	2,941	0.03%
2019/02/15	2	30.83	1	31.25	31.00	1	2,918	0.03%
2019/02/14	0	0.00	4	31.15	31.20	-4	2,878	-0.14%
2019/02/13	1	30.20	6	30.12	30.20	-5	2,851	-0.18%
2019/02/12	0	0.00	1	31.20	30.60	-1	2,821	-0.04%
2019/02/11	2	30.40	4	30.58	30.70	-2	2,757	-0.07%
2019/01/30	4	29.98	0	0.00	29.95	4	2,692	0.15%
2019/01/28	0	0.00	3	30.23	30.15	-3	2,676	-0.11%
2019/01/25	5	29.88	0	0.00	30.05	5	2,701	0.19%
2019/01/23	0	0.00	1	29.65	29.55	-1	2,654	-0.04%
2019/01/22	3	29.92	0	0.00	30.00	3	2,639	0.11%
2019/01/21	0	0.00	3	30.17	30.05	-3	2,591	-0.12%
2019/01/17	2	29.25	0	0.00	29.15	2	2,491	0.08%
2019/01/16	0	0.00	4	29.20	29.55	-4	2,448	-0.16%
2019/01/15	0	0.00	4	28.14	28.15	-4	2,341	-0.17%
2019/01/14	2	28.05	2	28.15	28.05	0	2,339	0.00%
2019/01/11	4	28.19	0	0.00	28.30	4	2,327	0.17%
2019/01/09	0	0.00	2	27.85	27.85	-2	2,264	-0.09%
2019/01/08	0	0.00	2	27.75	27.90	-2	2,242	-0.09%
2019/01/07	2	26.55	0	0.00	27.30	2	2,172	0.09%
2019/01/04	1	26.40	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	26.90	0	0.00	27.15	1	2,196	0.05%
2018/12/27	2	28.70	0	0.00	28.25	2	2,211	0.09%
2018/12/25	0	0.00	2	29.20	29.10	-2	2,183	-0.09%
2018/12/24	15	29.53	20	29.75	29.85	-5	2,183	-0.23%
2018/12/20	1	29.00	1.2	28.69	28.30	-0.2	2,195	-0.01%
2018/12/17	2	28.60	0	0.00	28.55	2	2,123	0.09%
2018/12/13	3	29.60	0	0.00	29.15	3	2,214	0.14%
2018/12/12	6	29.73	4	29.68	30.00	2	2,202	0.09%
2018/12/07	1	28.00	0	0.00	28.20	1	2,176	0.05%
2018/12/06	3	29.55	2	30.70	29.10	1	2,101	0.05%
2018/12/05	2	30.70	0	0.00	30.70	2	2,055	0.10%
2018/12/04	1	31.05	4	31.48	31.95	-3	2,034	-0.15%
2018/11/30	3	29.42	1	29.25	30.00	2	1,923	0.10%
2018/11/29	3	29.88	1	30.25	29.60	2	1,891	0.11%
2018/11/28	1	28.70	3	29.20	29.40	-2	1,809	-0.11%
2018/11/26	1	28.75	2	28.40	28.45	-1	1,750	-0.06%
2018/11/22	1	28.20	3	28.68	28.00	-2	1,724	-0.12%
2018/11/21	3	28.32	0	0.00	28.30	3	1,742	0.17%
2018/11/20	3	28.40	0	0.00	28.40	3	1,737	0.17%
2018/11/19	1	28.60	5	28.65	29.00	-4	1,710	-0.23%
2018/11/14	4	27.90	0	0.00	27.70	4	1,647	0.24%
2018/11/12	0	0.00	5	27.84	28.35	-5	1,689	-0.30%
2018/11/09	4	27.00	1	27.10	27.30	3	1,623	0.18%
2018/11/08	1	27.40	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	1	27.15	27.20	-1	1,643	-0.06%
2018/11/06	0	0.00	5	27.04	26.70	-5	1,720	-0.29%
2018/11/05	3	26.77	2	26.65	26.70	1	1,794	0.06%
2018/11/02	1	27.10	1	28.00	27.15	0	1,795	0.00%
2018/11/01	0	0.00	6	25.65	26.00	-6	1,743	-0.34%
2018/10/31	0	0.00	1	25.20	25.45	-1	1,740	-0.06%
2018/10/30	2	23.85	0	0.00	23.90	2	1,733	0.12%
2018/10/26	0	0.00	10	24.00	24.00	-10	1,786	-0.56%
2018/10/25	1	24.40	0	0.00	24.05	1	1,820	0.05%
2018/10/24	0	0.00	3	25.50	25.45	-3	1,826	-0.16%
2018/10/23	1	25.60	0	0.00	25.30	1	1,835	0.05%
2018/10/22	1	25.90	0	0.00	25.90	1	1,847	0.05%
2018/10/19	1	25.15	0	0.00	25.45	1	1,863	0.05%
2018/10/17	1	26.60	1	27.15	26.20	0	1,908	0.00%
2018/10/15	0	0.00	2	25.60	25.60	-2	1,914	-0.10%
2018/10/12	3	25.40	0	0.00	25.60	3	1,912	0.16%
2018/10/09	3	28.80	0	0.00	28.60	3	1,890	0.16%
2018/10/05	2	30.05	2	30.40	29.30	0	1,896	0.00%
2018/10/03	0	0.00	1	31.65	31.60	-1	1,883	-0.05%
2018/10/02	1	32.15	0	0.00	31.90	1	1,892	0.05%
2018/10/01	3	32.15	4	32.40	32.45	-1	1,906	-0.05%
2018/09/28	6	31.91	2	31.90	31.90	4	1,948	0.21%
2018/09/27	1	31.80	3	31.90	31.85	-2	1,955	-0.10%
2018/09/26	1	31.60	3	31.78	31.55	-2	1,904	-0.11%
2018/09/25	5	31.29	0	0.00	31.55	5	1,945	0.26%
2018/09/21	1	31.10	0	0.00	31.40	1	1,962	0.05%
2018/09/20	2	31.83	0	0.00	31.40	2	2,000	0.10%
2018/09/19	1	32.65	10	33.12	32.60	-9	2,034	-0.44%
2018/09/17	0	0.00	4	32.20	32.25	-4	2,018	-0.20%
2018/09/14	2	31.00	2	30.95	32.80	0	2,040	0.00%
2018/09/11	0	0.00	2	29.35	29.35	-2	1,986	-0.10%
2018/09/10	6	29.24	4	28.65	28.40	2	2,006	0.10%
2018/09/07	1	32.20	0	0.00	30.60	1	1,997	0.05%
2018/09/06	6	32.61	0	0.00	32.40	6	2,007	0.30%
2018/09/05	0	0.00	1	33.15	32.70	-1	2,066	-0.05%
2018/09/03	1	32.80	10	32.05	32.00	-9	2,299	-0.39%
2018/08/30	4	32.98	0	0.00	32.75	4	2,359	0.17%
2018/08/29	2	33.28	3	33.63	33.15	-1	2,396	-0.04%
2018/08/28	2	33.35	1	33.25	33.30	1	2,399	0.04%
2018/08/27	1	31.95	2	32.25	32.20	-1	2,397	-0.04%
2018/08/24	1	31.90	0	0.00	31.95	1	2,418	0.04%
2018/08/23	1	31.80	5	32.24	32.10	-4	2,534	-0.16%
2018/08/22	4	31.93	2	32.15	31.80	2	2,538	0.08%
2018/08/21	4	31.63	2	31.40	31.60	2	2,546	0.08%
2018/08/20	2	32.60	0	0.00	31.80	2	2,565	0.08%
2018/08/13	3	33.90	3	34.35	32.60	0	2,627	0.00%
2018/08/09	1	37.60	0	0.00	37.45	1	2,554	0.04%
2018/08/07	2	38.00	1	37.90	37.85	1	2,579	0.04%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/01	0	0.00	2	38.55	39.00	-2	2,603	-0.08%
2018/07/31	1	38.65	1	38.50	38.65	0	2,586	0.00%
2018/07/30	0	0.00	2	38.00	38.05	-2	2,594	-0.08%
2018/07/27	1	38.20	1	38.00	38.05	0	2,603	0.00%
2018/07/26	0	0.00	2	38.20	38.05	-2	2,625	-0.08%
2018/07/25	2	37.85	0	0.00	37.85	2	2,622	0.08%
2018/07/19	1	37.90	3	37.80	37.60	-2	2,629	-0.08%
2018/07/12	2	37.50	0	0.00	37.55	2	2,835	0.07%
2018/07/11	0	0.00	2	37.40	37.35	-2	2,875	-0.07%
2018/07/10	0	0.00	2	37.80	37.75	-2	2,944	-0.07%
2018/07/09	4	38.35	2	37.90	37.80	2	3,295	0.06%
2018/06/29	0	0.00	3	37.80	37.60	-3	3,293	-0.09%
2018/06/27	1	40.50	0	0.00	40.35	1	3,296	0.03%
2018/06/26	3	40.18	0	0.00	40.20	3	3,309	0.09%
2018/06/25	0	0.00	3	42.30	41.25	-3	3,337	-0.09%
2018/06/22	1	40.95	0	0.00	41.05	1	3,324	0.03%
2018/06/19	3	41.80	0	0.00	41.50	3	3,344	0.09%
2018/06/15	0	0.00	1	42.05	42.25	-1	3,341	-0.03%
2018/06/14	0	0.00	3	41.90	41.65	-3	3,314	-0.09%
2018/06/13	3	41.60	0	0.00	41.45	3	3,282	0.09%
2018/06/12	0	0.00	4	42.91	42.20	-4	3,249	-0.12%
2018/06/11	4	41.50	0	0.00	41.50	4	3,079	0.13%
2018/06/08	0	0.00	1	40.75	40.60	-1	3,144	-0.03%
2018/06/07	0	0.00	2	41.00	40.65	-2	3,184	-0.06%
2018/06/06	0	0.00	1	40.40	40.70	-1	3,253	-0.03%
2018/06/04	2	40.35	0	0.00	40.30	2	3,317	0.06%
2018/05/23	0	0.00	1	38.75	38.85	-1	3,418	-0.03%
2018/05/21	0	0.00	3	39.10	39.10	-3	3,453	-0.09%
2018/05/18	1	38.75	0	0.00	38.75	1	3,462	0.03%
2018/05/10	0	0.00	1	39.50	39.05	-1	3,711	-0.03%
2018/05/07	0	0.00	2	38.50	37.95	-2	3,852	-0.05%
2018/05/04	2	38.05	0	0.00	38.15	2	3,982	0.05%
2018/05/02	1	38.90	0	0.00	38.85	1	4,171	0.02%
2018/04/30	0	0.00	4	39.35	39.15	-4	4,180	-0.10%
2018/04/27	6	39.12	2	39.15	39.10	4	4,217	0.09%
2018/04/26	0	0.00	12	39.33	39.00	-12	4,253	-0.28%
2018/04/25	1	39.90	0	0.00	39.90	1	4,308	0.02%
2018/04/23	3	41.85	3	41.25	41.25	0	4,359	0.00%
2018/04/20	2	42.90	1	43.15	43.10	1	4,368	0.02%
2018/04/19	0	0.00	1	43.50	43.10	-1	4,430	-0.02%
2018/04/18	1	42.80	0	0.00	42.85	1	4,569	0.02%
2018/04/17	0	0.00	1	42.65	42.65	-1	4,625	-0.02%
2018/04/16	1	43.55	1	43.80	43.40	0	4,656	0.00%
2018/04/13	2	44.18	10	44.07	43.95	-8	4,860	-0.16%
2018/04/09	0	0.00	3	41.55	41.30	-3	5,461	-0.05%
2018/04/03	4	42.63	0	0.00	42.50	4	5,469	0.07%
2018/04/02	1	43.30	0	0.00	43.15	1	5,508	0.02%
2018/03/31	0	0.00	1	43.75	43.35	-1	5,627	-0.02%
2018/03/29	6	43.10	0	0.00	43.05	6	5,768	0.10%
2018/03/26	0	0.00	2	41.00	41.75	-2	5,918	-0.03%
2018/03/22	10	42.50	0	0.00	42.25	10	5,938	0.17%
2018/03/14	1.2	43.33	1	43.65	43.25	0.2	6,329	0.00%
2018/03/13	3	43.30	0	0.00	43.55	3	6,380	0.05%
2018/03/12	0	0.00	1	43.35	43.25	-1	6,518	-0.02%
2018/03/09	3	43.20	0	0.00	43.20	3	6,528	0.05%
2018/03/07	0	0.00	16	42.45	42.45	-16	6,481	-0.25%
2018/03/06	0	0.00	4	42.40	42.20	-4	6,567	-0.06%
2018/03/05	2	42.60	0	0.00	42.35	2	6,667	0.03%
2018/03/02	4	43.53	1	43.40	43.20	3	6,704	0.04%
2018/03/01	2	43.28	9	42.59	43.30	-7	6,668	-0.10%
2018/02/27	1	42.85	2	42.35	42.40	-1	6,750	-0.01%
2018/02/26	4.1	42.68	0	0.00	42.35	4.1	6,778	0.06%
2018/02/21	0	0.00	1	40.10	40.80	-1	6,834	-0.01%
2018/02/12	1	39.45	4	39.95	39.30	-3	6,862	-0.04%
2018/02/09	0	0.00	1	37.80	39.45	-1	6,936	-0.01%
2018/02/08	4	39.88	0	0.00	39.80	4	6,955	0.06%
2018/02/07	2	41.63	0	0.00	41.30	2	7,144	0.03%
2018/02/06	6	40.80	7	41.26	40.50	-1	7,439	-0.01%
2018/01/31	1	43.00	1	44.00	44.05	0	7,600	0.00%
2018/01/30	1	43.70	0	0.00	43.65	1	7,710	0.01%
2018/01/29	0	0.00	1	43.60	43.60	-1	7,968	-0.01%
2018/01/26	0	0.00	10	43.25	43.10	-10	7,980	-0.13%
2018/01/25	1	43.25	3	43.47	43.05	-2	8,232	-0.02%
2018/01/24	3	41.90	1	41.90	41.85	2	8,277	0.02%
2018/01/23	0	0.00	1	42.05	42.15	-1	8,480	-0.01%
2018/01/19	0	0.00	2	41.80	41.70	-2	9,081	-0.02%
2018/01/18	11	43.46	19	42.61	42.50	-8	9,067	-0.09%
2018/01/17	2	42.50	0	0.00	42.45	2	9,108	0.02%
2018/01/16	0	0.00	2	43.35	43.10	-2	9,125	-0.02%
2018/01/15	1	44.35	0	0.00	44.00	1	9,125	0.01%
2018/01/12	9	44.42	3	43.87	44.60	6	9,108	0.07%
2018/01/11	2	44.30	4	44.35	43.35	-2	9,218	-0.02%
2018/01/10	6	43.85	3	44.10	43.65	3	9,373	0.03%
2018/01/09	3	44.52	2	45.00	44.05	1	9,536	0.01%
2018/01/08	17	45.02	6	44.98	44.90	11	9,404	0.12%
2018/01/05	7	42.76	36	42.43	42.80	-29	8,875	-0.33%
2018/01/03	2	42.28	2	42.05	41.75	0	8,915	0.00%
2018/01/02	15	40.65	0	0.00	41.10	15	9,051	0.17%