金居 (8358)-元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/12/16	1	60.60	1	59.89	58.10	0	1,535	0.00%
2024/12/13	6.4	61.24	6	60.88	60.80	0.4	1,501	0.03%
2024/12/11	1.1	60.71	1.1	60.78	60.60	0.1	1,439	0.00%
2024/12/10	0.1	60.70	0	0.00	60.30	0.1	1,434	0.00%
2024/12/09	0	0.00	1	60.20	59.60	-1	1,432	-0.07%
2024/12/04	4	60.83	4.6	61.08	61.40	-0.6	1,420	-0.04%
2024/12/03	1	59.10	1	59.70	59.00	0	1,378	0.00%
2024/12/02	1	59.10	0	0.00	59.20	1	1,406	0.07%
2024/11/28	1	57.80	0	0.00	57.40	1	1,495	0.07%
2024/11/27	1	58.80	0	0.00	58.70	1	1,501	0.07%
2024/11/26	0	0.00	1	60.50	60.10	-1	1,502	-0.07%
2024/11/25	0	0.00	0.1	61.00	60.90	-0.1	1,516	0.00%
2024/11/22	7.1	61.60	2	60.75	61.50	5.1	1,523	0.33%
2024/11/21	0	0.00	2	58.10	58.20	-2	1,439	-0.14%
2024/11/18	3	56.57	0	0.00	56.30	3	1,552	0.19%
2024/11/14	1	57.01	0	0.00	57.00	1	1,585	0.07%
2024/11/12	7.3	58.22	1	58.20	57.80	6.3	1,621	0.39%
2024/11/11	5	58.58	0	0.00	59.10	5	1,649	0.30%
2024/11/06	1	60.10	0	0.00	60.40	1	1,705	0.06%
2024/10/30	0	0.00	1	60.00	59.50	-1	1,977	-0.05%
2024/10/28	4	61.73	0	0.00	61.00	4	2,031	0.20%
2024/10/25	1	61.80	4	61.70	61.80	-3	2,037	-0.15%
2024/10/24	4	60.40	1	60.80	59.80	3	2,039	0.15%
2024/10/23	0	0.00	2	60.70	60.80	-2	2,074	-0.10%
2024/10/22	2	60.15	0	0.00	60.20	2	2,112	0.09%
2024/10/18	5	59.50	1	58.90	58.90	4	2,277	0.18%
2024/10/16	0	0.00	1	59.30	59.00	-1	2,432	-0.04%
2024/10/15	0	0.00	1	59.40	59.30	-1	2,547	-0.04%
2024/10/14	18	58.60	0	0.00	59.10	18	2,714	0.66%
2024/10/11	3	58.47	0	0.00	58.50	3	2,921	0.10%
2024/10/09	2.5	59.64	1	59.30	59.60	1.5	3,527	0.04%
2024/10/04	1	60.00	0	0.00	59.90	1	3,974	0.03%
2024/10/01	2	60.35	0	0.00	60.70	2	4,111	0.05%
2024/09/30	1	61.10	0	0.00	61.10	1	4,144	0.02%
2024/09/25	2	62.50	2	62.45	62.20	0	4,294	0.00%
2024/09/20	0	61.69	2	61.85	61.30	-2	4,520	-0.04%
2024/09/18	1	60.90	0	0.00	60.30	1	4,701	0.02%
2024/09/16	3	61.50	2	61.65	61.70	1	4,844	0.02%
2024/09/12	1	60.80	0	0.00	60.60	1	5,005	0.02%
2024/09/11	2	59.70	0	0.00	59.70	2	5,106	0.04%
2024/09/10	1.4	59.77	1	61.60	59.80	0.4	5,147	0.01%
2024/09/09	3	59.83	2	60.45	61.00	1	5,179	0.02%
2024/09/06	2	60.70	0	0.00	60.60	2	5,247	0.04%
2024/09/05	3	60.87	1	61.20	60.70	2	5,376	0.04%
2024/09/04	4	60.83	0	0.00	60.30	4	5,465	0.07%
2024/09/03	0	0.00	1	65.30	64.00	-1	5,479	-0.02%
2024/09/02	3.1	64.90	1	65.00	64.50	2.1	5,485	0.04%
2024/08/30	2.1	65.24	0	0.00	64.80	2.1	5,487	0.04%
2024/08/29	1	63.80	1	63.20	63.80	0	5,509	0.00%
2024/08/28	2	64.25	0	0.00	63.70	2	5,546	0.04%
2024/08/27	1	63.80	1	63.50	63.90	0	5,572	0.00%
2024/08/26	1	63.50	1	64.00	63.40	0	5,635	0.00%
2024/08/23	0	0.00	1	62.60	64.00	-1	5,655	-0.02%
2024/08/22	1.1	63.49	0	0.00	63.10	1.1	5,716	0.02%
2024/08/21	1	62.90	0.4	63.10	62.70	0.7	5,810	0.01%
2024/08/20	0	0.00	1	63.90	63.60	-1	5,872	-0.02%
2024/08/19	0.4	62.80	0	0.00	62.70	0.4	5,993	0.01%
2024/08/16	0	0.00	1	62.70	62.30	-1	6,135	-0.02%
2024/08/14	1	62.30	0	0.00	62.00	1	6,933	0.01%
2024/08/12	3	61.70	0	0.00	61.30	3	7,611	0.04%
2024/08/09	0	0.00	2.2	61.72	62.00	-2.2	7,918	-0.03%
2024/08/08	0	0.00	1	60.20	60.00	-1	7,934	-0.01%
2024/08/07	1.2	60.83	1	60.70	60.70	0.2	7,972	0.00%
2024/08/06	1.6	56.28	1	58.10	58.10	0.6	7,962	0.01%
2024/08/05	6.1	58.30	0.1	58.60	58.30	6	7,876	0.08%
2024/08/02	0.1	65.10	0.4	65.40	64.70	-0.3	7,805	0.00%
2024/08/01	0.1	65.90	0	0.00	67.20	0.1	7,798	0.00%
2024/07/26	2	64.20	1	64.60	64.80	1	7,876	0.01%
2024/07/23	2	66.70	0	0.00	66.50	2	7,897	0.03%
2024/07/22	9	67.67	2	67.25	66.20	7	7,942	0.09%
2024/07/19	0	0.00	2	69.10	69.00	-2	7,872	-0.03%
2024/07/18	1	70.40	0	0.00	71.00	1	7,854	0.01%
2024/07/17	2.3	72.74	2	72.75	72.70	0.3	7,787	0.00%
2024/07/16	3.1	72.44	5	72.48	72.70	-1.9	7,765	-0.02%
2024/07/15	4	74.25	1	72.80	73.00	3	7,716	0.04%
2024/07/12	2.1	75.27	7.1	75.56	75.20	-5	7,599	-0.07%
2024/07/11	29.2	75.05	32	75.32	75.20	-2.9	7,447	-0.04%
2024/07/10	2.5	71.40	9	71.88	71.60	-6.5	6,915	-0.09%
2024/07/09	6	67.92	2	69.20	67.80	4	6,895	0.06%
2024/07/08	7	71.14	7	71.69	70.30	0	7,096	0.00%
2024/07/05	13.4	71.60	12.1	71.48	71.60	1.3	7,195	0.02%
2024/07/04	1.1	70.60	2	70.40	70.50	-1	7,211	-0.01%
2024/07/03	1	71.10	2	70.70	70.60	-1	7,641	-0.01%
2024/07/02	1	71.20	2	70.70	70.00	-1	7,836	-0.01%
2024/07/01	1	70.80	3	70.73	70.30	-2	7,963	-0.03%
2024/06/28	1.1	70.97	3	70.73	70.20	-1.9	8,357	-0.02%
2024/06/27	4.1	71.02	4	70.83	70.50	0.1	8,539	0.00%
2024/06/26	4	70.68	40	70.00	70.80	-36	8,484	-0.42%
2024/06/25	1	68.20	0	0.00	70.00	1	8,374	0.01%
2024/06/24	6.1	68.90	5	68.86	69.20	1.1	8,318	0.01%
2024/06/21	4	70.53	28	69.47	70.00	-24	8,207	-0.29%
2024/06/20	23	68.34	3	67.80	68.30	20	8,069	0.25%
2024/06/19	2.1	66.85	1	66.50	66.60	1.1	8,007	0.01%
2024/06/18	0	0.00	2	70.60	67.80	-2	7,930	-0.03%
2024/06/14	0	0.00	2	70.60	69.70	-2	7,865	-0.03%
2024/06/13	3.1	71.09	3	70.80	70.50	0.1	7,812	0.00%
2024/06/12	5.1	71.24	9	71.44	70.80	-4	7,745	-0.05%
2024/06/11	1	70.00	2	69.55	70.20	-1	7,608	-0.01%
2024/06/07	0	0.00	1	69.70	68.50	-1	7,512	-0.01%
2024/06/06	0	0.00	5	68.80	68.30	-5	7,460	-0.07%
2024/06/05	2	68.25	2	68.45	68.10	0	7,427	0.00%
2024/06/04	1.1	70.02	0	0.00	69.20	1.1	7,444	0.01%
2024/06/03	3	68.10	7	68.69	69.30	-4	7,366	-0.05%
2024/05/30	3.5	67.60	1.1	68.24	67.40	2.5	7,298	0.03%
2024/05/28	2	70.30	1	70.70	70.60	1	7,183	0.01%
2024/05/27	6.2	71.25	1	71.00	70.40	5.2	7,097	0.07%
2024/05/24	2.5	69.90	1	70.20	70.20	1.5	6,999	0.02%
2024/05/23	8.1	68.99	8	69.74	69.00	0.1	6,910	0.00%
2024/05/22	9	71.31	4.2	71.00	70.70	4.8	6,758	0.07%
2024/05/21	23	72.85	29	72.93	71.60	-6	6,625	-0.09%
2024/05/20	4	71.55	23	71.61	71.50	-19	6,136	-0.31%
2024/05/17	14	68.66	15	68.89	69.20	-1	5,822	-0.02%
2024/05/16	69	71.87	52	71.41	70.20	17	5,751	0.30%
2024/05/15	6	69.08	17.4	68.27	69.00	-11.4	5,358	-0.21%
2024/05/14	4.1	64.91	4	65.38	64.80	0.1	5,009	0.00%
2024/05/13	4	63.63	1	63.80	63.90	3	4,976	0.06%
2024/05/10	0	0.00	3.2	64.96	65.30	-3.2	4,921	-0.07%
2024/05/09	0	0.00	9	63.43	63.40	-9	4,866	-0.18%
2024/05/08	1	63.30	0	0.00	63.40	1	4,859	0.02%
2024/05/06	2	64.00	0	0.00	64.00	2	4,826	0.04%
2024/05/03	11	66.97	8	67.45	65.40	3	4,789	0.06%
2024/04/29	3	65.70	1	65.20	65.90	2	4,610	0.04%
2024/04/26	4	64.48	4	65.28	64.60	0	4,595	0.00%
2024/04/25	9	63.10	0	0.00	62.50	9	4,516	0.20%
2024/04/24	0.2	63.30	3	61.70	63.00	-2.8	4,488	-0.06%
2024/04/23	3	59.80	0	0.00	60.00	3	4,476	0.07%
2024/04/22	45	62.44	1	60.50	59.90	44	4,457	0.99%
2024/04/19	2	63.65	1	64.90	62.30	1	4,411	0.02%
2024/04/18	1	63.80	2	64.00	64.10	-1	4,358	-0.02%
2024/04/17	3	64.47	9	64.14	64.40	-6	4,311	-0.14%
2024/04/16	7	63.49	7.1	63.10	62.50	-0.1	4,254	0.00%
2024/04/15	5	66.52	8	68.00	65.30	-3	4,169	-0.07%
2024/04/12	13.2	68.94	21.9	69.06	67.20	-8.7	3,954	-0.22%
2024/04/11	6.1	67.10	3	67.90	67.20	3.1	3,653	0.08%
2024/04/10	22	66.66	9	66.98	66.00	13	3,458	0.38%
2024/04/09	15	67.67	46	67.35	66.80	-31	3,309	-0.94%
2024/04/08	10.1	65.84	13	65.78	65.50	-3	2,837	-0.10%
2024/04/03	1	65.00	4	64.10	64.20	-3	2,583	-0.12%
2024/04/02	6	64.45	11	64.58	64.20	-5	2,408	-0.21%
2024/04/01	2	61.50	17	61.92	62.70	-15	1,963	-0.77%
2024/03/29	12	59.66	0	0.00	59.50	12	1,748	0.69%
2024/03/26	0	57.90	0	0.00	57.50	0	1,692	0.00%
2024/03/22	0	0.00	2	59.70	59.40	-2	1,714	-0.12%
2024/03/20	1	58.60	2	59.15	59.30	-1	1,740	-0.06%
2024/03/18	0	0.00	2	57.80	58.10	-2	1,690	-0.12%
2024/03/14	0	0.00	5	56.70	57.20	-5	1,715	-0.29%
2024/03/13	0	57.10	0	0.00	57.00	0	1,722	0.00%
2024/03/11	0	56.60	1	57.20	57.50	-1	1,795	-0.06%
2024/03/08	3	57.13	1	56.80	56.60	2	1,805	0.11%
2024/03/07	2	58.40	0	0.00	58.30	2	1,794	0.11%
2024/03/06	1	59.20	1	59.70	59.20	0	1,827	0.00%
2024/03/05	1	58.80	1	58.90	58.80	0	1,897	0.00%
2024/03/04	2	59.35	1	59.40	59.30	1	1,929	0.05%
2024/03/01	2	59.30	1	59.70	59.10	1	1,951	0.05%
2024/02/27	2	59.60	3	60.60	59.50	-1	2,005	-0.05%
2024/02/22	2	61.15	1	62.00	60.70	1	2,216	0.05%
2024/02/21	22	61.50	0	0.00	61.50	22	2,242	0.98%
2024/02/16	1	63.80	12	62.22	63.50	-11	2,226	-0.50%
2024/02/15	1	59.09	1	58.90	58.90	0	2,041	0.00%
2024/02/05	5	60.00	1	60.10	59.70	4	2,092	0.19%
2024/02/01	1	58.90	0	0.00	59.00	1	2,128	0.05%
2024/01/31	1	59.20	0	0.00	58.80	1	2,151	0.05%
2024/01/29	2	59.55	1	59.70	59.80	1	2,233	0.04%
2024/01/25	0	0.00	2	60.30	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,316	-0.04%
2024/01/22	1	60.90	0	0.00	60.80	1	2,463	0.04%
2024/01/19	0	0.00	3	59.10	59.80	-3	2,550	-0.12%
2024/01/17	2	58.80	11	59.39	58.10	-9	2,785	-0.32%
2024/01/15	0	0.00	10	59.20	59.10	-10	2,850	-0.35%
2024/01/12	1	58.90	0	0.00	59.10	1	2,944	0.03%
2024/01/11	2	58.10	0	0.00	58.70	2	2,978	0.07%
2024/01/10	1	57.50	0	0.00	57.40	1	3,093	0.03%
2024/01/09	20	57.90	0	0.00	57.70	20	3,155	0.63%
2024/01/08	0	0.00	10	59.06	58.40	-10	3,212	-0.31%
2024/01/05	3	58.90	0	0.00	58.90	3	3,296	0.09%
2024/01/04	0	0.00	1	58.80	58.80	-1	3,465	-0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	0.00	1	60.80	60.60	-1	3,957	-0.03%
2023/12/27	1	60.50	1	60.80	60.50	0	4,594	0.00%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	1	60.30	0	0.00	60.10	1	4,875	0.02%
2023/12/22	0	0.00	1	60.80	60.50	-1	4,908	-0.02%
2023/12/21	1	60.50	0	0.00	60.40	1	4,954	0.02%
2023/12/20	1	60.10	1	61.10	60.70	0	4,988	0.00%
2023/12/19	0	0.00	2	59.90	59.80	-2	4,993	-0.04%
2023/12/18	0	0.00	2	60.70	60.40	-2	5,035	-0.04%
2023/12/15	1	61.30	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	0.00	2	61.90	61.50	-2	5,173	-0.04%
2023/12/12	0	0.00	1	61.30	61.20	-1	5,404	-0.02%
2023/12/11	2	61.35	4	61.65	61.90	-2	5,553	-0.04%
2023/12/08	0	0.00	1	61.90	61.80	-1	5,619	-0.02%
2023/12/07	4	62.70	6	62.12	61.60	-2	5,764	-0.03%
2023/12/06	5	61.30	1	62.40	62.50	4	5,971	0.07%
2023/12/05	1	61.10	1	61.10	61.00	0	6,066	0.00%
2023/12/01	1	62.90	2	62.70	62.60	-1	6,619	-0.02%
2023/11/30	7	62.06	8	62.16	62.20	-1	7,389	-0.01%
2023/11/29	2	61.50	0	0.00	61.50	2	7,551	0.03%
2023/11/28	0	0.00	11	60.71	61.40	-11	7,723	-0.14%
2023/11/27	1	60.50	8	60.90	60.00	-7	8,329	-0.08%
2023/11/24	2	61.10	0	0.00	60.80	2	8,809	0.02%
2023/11/23	16	62.20	1.1	62.62	61.50	14.9	8,993	0.17%
2023/11/22	1	60.20	8	60.14	60.80	-7	8,851	-0.08%
2023/11/21	5	60.98	1	60.70	60.40	4	8,887	0.05%
2023/11/20	4	60.48	7	60.61	60.80	-3	8,988	-0.03%
2023/11/17	7	58.93	1	59.10	59.10	6	9,095	0.07%
2023/11/16	14	59.36	0	0.00	59.50	14	9,282	0.15%
2023/11/15	3	60.07	1	60.70	59.30	2	9,508	0.02%
2023/11/13	5	59.36	0	0.00	59.20	5	10,039	0.05%
2023/11/10	2	60.60	1	60.60	60.50	1	10,560	0.01%
2023/11/09	2	60.55	1	60.10	60.60	1	10,718	0.01%
2023/11/08	1	60.80	1	60.80	60.80	0	10,744	0.00%
2023/11/07	2	61.35	0	0.00	61.10	2	10,764	0.02%
2023/11/06	0	0.00	3	61.44	62.10	-3	10,844	-0.03%
2023/11/03	0	60.80	0	0.00	60.50	0	10,857	0.00%
2023/11/02	2	60.35	2	60.40	60.40	0	10,931	0.00%
2023/11/01	3	59.10	0	0.00	59.00	3	10,977	0.03%
2023/10/31	8.1	59.27	2	58.45	58.40	6.1	11,027	0.06%
2023/10/30	1	61.10	0	0.00	60.90	1	11,180	0.01%
2023/10/27	4	60.75	0	0.00	60.20	4	11,313	0.04%
2023/10/26	8	62.16	2	62.30	61.10	6	11,743	0.05%
2023/10/25	0	0.00	3	65.83	65.00	-3	12,206	-0.02%
2023/10/20	2	62.35	0.1	62.50	63.00	1.9	14,815	0.01%
2023/10/18	3	65.20	3	65.10	64.00	0	14,777	0.00%
2023/10/17	0	0.00	2	67.70	67.20	-2	14,792	-0.01%
2023/10/16	1	67.50	8	67.83	67.10	-7	14,788	-0.05%
2023/10/13	4.1	68.42	3	68.53	68.10	1.1	14,860	0.01%
2023/10/12	3.1	68.45	1	69.00	68.70	2.1	14,865	0.01%
2023/10/11	10	70.34	7	68.86	67.20	3	14,932	0.02%
2023/10/06	2	67.60	1	67.40	67.50	1	14,829	0.01%
2023/10/05	1	68.90	1	68.10	68.10	0	14,942	0.00%
2023/10/04	13	68.40	9	68.26	68.40	4	14,858	0.03%
2023/10/03	8	67.98	14.1	68.80	68.40	-6.1	14,680	-0.04%
2023/10/02	6.1	66.64	23.1	65.62	66.90	-17	14,427	-0.12%
2023/09/28	0	0.00	3	61.77	61.80	-3	14,264	-0.02%
2023/09/27	2	61.30	0	0.00	62.00	2	14,340	0.01%
2023/09/26	3	62.67	3	62.83	61.60	0	14,382	0.00%
2023/09/22	1	62.50	1	62.90	63.20	0	14,466	0.00%
2023/09/21	1	61.70	1.1	62.22	62.50	-0.1	14,478	0.00%
2023/09/20	2	61.75	0	0.00	61.70	2	14,478	0.01%
2023/09/19	9	62.87	3	64.10	62.40	6	14,567	0.04%
2023/09/18	3.2	64.74	0	0.00	64.00	3.2	14,654	0.02%
2023/09/15	2	67.15	0.1	67.42	66.60	1.9	15,118	0.01%
2023/09/14	3	65.80	4	66.58	66.80	-1	15,209	-0.01%
2023/09/13	2	65.10	2	65.00	65.00	0	15,083	0.00%
2023/09/12	6	65.00	1	65.90	65.20	5	15,044	0.03%
2023/09/11	3.2	65.61	0	0.00	65.00	3.2	14,948	0.02%
2023/09/08	3	68.30	2.1	68.89	68.40	1	14,761	0.01%
2023/09/07	6	69.27	7.1	68.75	69.00	-1.1	14,747	-0.01%
2023/09/06	13	70.88	11.1	70.44	69.80	1.9	14,736	0.01%
2023/09/05	45.1	70.84	55.4	71.30	70.60	-10.3	14,622	-0.07%
2023/09/04	8	68.38	21	68.37	68.10	-13	13,907	-0.09%
2023/09/01	3.1	66.79	16	67.48	66.30	-12.9	13,906	-0.09%
2023/08/31	26.2	69.51	33.1	69.46	68.80	-6.8	14,025	-0.05%
2023/08/30	23.2	67.72	40	68.34	68.30	-16.9	13,475	-0.13%
2023/08/29	1	65.50	17.4	65.97	66.40	-16.4	13,009	-0.13%
2023/08/28	1	63.00	0	0.00	63.40	1	12,798	0.01%
2023/08/25	1	64.00	1	64.00	64.30	0	12,830	0.00%
2023/08/24	12.1	65.06	43	64.40	64.50	-30.9	12,777	-0.24%
2023/08/23	3.2	65.55	2	65.10	64.60	1.2	12,668	0.01%
2023/08/22	3	65.97	10	65.71	64.50	-7	12,588	-0.06%
2023/08/21	9	65.07	11	65.41	65.80	-2	12,422	-0.02%
2023/08/18	5	65.42	1	66.40	64.20	4	12,213	0.03%
2023/08/17	8	64.14	15	64.91	65.60	-7	12,012	-0.06%
2023/08/16	39	63.91	49.1	62.80	64.50	-10.1	11,781	-0.09%
2023/08/15	2.1	60.99	7	61.26	61.90	-5	11,231	-0.04%
2023/08/14	0	0.00	0.1	56.70	56.30	-0.1	11,076	0.00%
2023/08/11	2	57.65	0	57.80	57.50	2	11,048	0.02%
2023/08/10	6	59.17	11	58.98	58.10	-5	11,025	-0.05%
2023/08/09	2	61.50	4	61.43	60.90	-2	10,926	-0.02%
2023/08/08	4	62.15	0	63.60	61.90	4	10,878	0.04%
2023/08/07	1	62.70	25	63.48	64.00	-24	10,834	-0.22%
2023/08/04	2	62.10	0	62.60	62.30	2	10,768	0.02%
2023/08/02	18	63.78	21	63.68	62.70	-3	10,710	-0.03%
2023/08/01	8	63.79	0	65.00	63.60	8	10,508	0.08%
2023/07/31	57.1	68.89	21.4	67.40	64.50	35.6	10,379	0.34%
2023/07/28	40.4	69.50	61	69.73	69.60	-20.6	9,839	-0.21%
2023/07/27	46	69.22	38.2	69.23	67.50	7.8	9,214	0.08%
2023/07/26	96.3	67.85	47	68.46	65.80	49.3	8,371	0.59%
2023/07/25	47.2	64.64	54	65.91	66.80	-6.8	7,406	-0.09%
2023/07/24	3	60.00	13	59.95	60.80	-10	6,496	-0.15%
2023/07/21	1	60.70	0	0.00	60.80	1	6,468	0.02%
2023/07/20	2	61.70	9	61.89	61.60	-7	6,462	-0.11%
2023/07/19	7	60.63	37	60.31	59.70	-30	6,335	-0.47%
2023/07/18	5.2	61.80	3	62.90	60.80	2.2	6,304	0.03%
2023/07/17	16	61.94	6	62.10	62.00	10	6,244	0.16%
2023/07/14	31	62.12	5	63.08	62.00	26	6,194	0.42%
2023/07/13	3	61.67	6	61.95	61.00	-3	5,970	-0.05%
2023/07/12	7	59.19	9	60.56	60.20	-2	5,784	-0.03%
2023/07/11	4	56.88	2	57.40	57.70	2	5,611	0.04%
2023/07/10	17	56.29	6	56.40	56.00	11	5,591	0.20%
2023/07/07	13	58.14	7	57.93	57.60	6	5,553	0.11%
2023/07/06	8	62.54	3	62.90	62.40	5	5,441	0.09%
2023/07/05	8	62.63	6	63.05	63.00	2	5,368	0.04%
2023/07/04	10	62.20	15	62.57	62.40	-5	5,278	-0.09%
2023/07/03	17	61.51	5	62.30	62.30	12	5,211	0.23%
2023/06/30	0	0.00	1.2	60.75	61.30	-1.2	5,107	-0.02%
2023/06/29	5	60.04	11.1	60.89	60.10	-6.1	5,085	-0.12%
2023/06/28	4	60.75	4.6	60.48	60.00	-0.6	5,085	-0.01%
2023/06/27	4.1	61.59	1	60.70	60.60	3.1	5,088	0.06%
2023/06/26	13.5	64.54	3	63.70	63.90	10.5	4,952	0.21%
2023/06/21	70.3	65.03	32	65.13	65.00	38.3	4,791	0.80%
2023/06/20	10	62.07	11	61.71	61.20	-1	4,288	-0.02%
2023/06/19	1	59.60	1	60.10	59.80	0	4,168	0.00%
2023/06/16	3	60.70	3	60.20	60.10	0	4,175	0.00%
2023/06/14	1	60.90	4.2	61.16	60.80	-3.2	4,207	-0.08%
2023/06/13	3	61.93	11	62.09	61.30	-8	4,248	-0.19%
2023/06/12	14	61.39	1	61.00	61.80	13	4,180	0.31%
2023/06/09	5	62.50	8	62.83	63.30	-3	4,033	-0.07%
2023/06/08	1	60.90	11	60.87	60.80	-10	3,779	-0.26%
2023/06/07	8	61.04	15	61.56	61.60	-7	3,720	-0.19%
2023/06/06	12	61.01	14	60.66	60.00	-2	3,521	-0.06%
2023/06/05	3	58.63	3.1	58.89	58.90	-0.1	3,214	0.00%
2023/06/02	0.1	58.10	0	0.00	57.80	0.1	3,151	0.00%
2023/06/01	1.1	57.11	0	0.00	57.20	1.1	3,163	0.03%
2023/05/31	2	57.95	5	58.04	57.50	-3	3,194	-0.09%
2023/05/30	2	57.05	1	56.80	56.70	1	3,152	0.03%
2023/05/26	7	57.14	2	57.00	56.50	5	3,274	0.15%
2023/05/25	0	0.00	3	57.63	57.30	-3	3,341	-0.09%
2023/05/24	2	56.85	1	56.80	56.80	1	3,360	0.03%
2023/05/23	3	57.40	1	56.80	56.80	2	3,466	0.06%
2023/05/22	1	57.00	0	0.00	57.00	1	3,606	0.03%
2023/05/19	1	56.00	0	0.00	55.10	1	3,623	0.03%
2023/05/17	1	53.80	0	0.00	53.70	1	3,810	0.03%
2023/05/09	0	0.00	3	54.87	54.80	-3	4,288	-0.07%
2023/05/08	7	55.43	4	55.78	55.60	3	4,446	0.07%
2023/05/05	1	55.30	1	55.20	55.50	0	4,475	0.00%
2023/05/04	0	0.00	2	53.75	53.80	-2	4,604	-0.04%
2023/05/03	3	54.20	0	0.00	54.00	3	4,957	0.06%
2023/05/02	1	55.00	0	0.00	55.20	1	5,159	0.02%
2023/04/26	0	0.00	17	52.50	53.40	-17	5,806	-0.29%
2023/04/25	9	54.11	15	53.90	53.70	-6	5,941	-0.10%
2023/04/21	3	55.87	11	55.20	55.20	-8	6,131	-0.13%
2023/04/20	1.1	56.99	7	56.76	56.60	-5.9	6,356	-0.09%
2023/04/19	0.1	59.00	0	0.00	58.80	0.1	6,644	0.00%
2023/04/17	1	60.90	0	0.00	60.90	1	7,183	0.01%
2023/04/14	1	61.30	1	61.30	60.90	0	7,381	0.00%
2023/04/13	3	60.87	0	0.00	60.40	3	7,369	0.04%
2023/04/11	1	60.70	0.3	60.90	60.60	0.7	7,331	0.01%
2023/04/07	0	60.50	0	0.00	60.70	0	7,279	0.00%
2023/03/31	1	60.30	0	0.00	60.10	1	7,273	0.01%
2023/03/30	2	59.80	0	0.00	59.80	2	7,275	0.03%
2023/03/28	6	58.98	3	58.77	58.90	3	7,294	0.04%
2023/03/27	3	61.20	2	60.75	60.80	1	7,256	0.01%
2023/03/24	1	60.20	1	61.10	61.10	0	7,282	0.00%
2023/03/23	3	60.33	2	59.90	59.90	1	7,258	0.01%
2023/03/22	20	61.77	2	61.55	62.00	18	7,190	0.25%
2023/03/21	1	59.80	0	0.00	60.10	1	7,257	0.01%
2023/03/20	2	58.75	0	0.00	58.60	2	7,338	0.03%
2023/03/17	1	59.40	0	0.00	59.20	1	7,294	0.01%
2023/03/16	0	0.00	1	58.60	58.50	-1	7,311	-0.01%
2023/03/15	7	60.49	0	0.00	60.00	7	7,329	0.10%
2023/03/14	3	61.00	4	61.40	60.60	-1	7,398	-0.01%
2023/03/13	4	61.65	1	62.00	61.90	3	7,527	0.04%
2023/03/09	0	0.00	16	63.90	63.90	-16	8,054	-0.20%
2023/03/08	1	64.20	2	64.10	63.90	-1	8,235	-0.01%
2023/03/07	0	0.00	1	64.00	63.90	-1	8,237	-0.01%
2023/03/06	10	64.20	0	0.00	64.20	10	8,246	0.12%
2023/03/03	0	0.00	1	63.90	63.50	-1	8,274	-0.01%
2023/03/02	8	63.30	0	0.00	63.20	8	8,317	0.10%
2023/03/01	1	62.20	1	63.10	62.90	0	8,563	0.00%
2023/02/24	2	63.15	0	0.00	62.80	2	8,563	0.02%
2023/02/23	4.1	63.00	5	63.18	62.80	-0.9	8,536	-0.01%
2023/02/22	8	63.61	1	63.90	63.80	7	8,545	0.08%
2023/02/21	11	64.55	5	64.48	64.80	6	8,565	0.07%
2023/02/20	6	64.47	17	64.26	64.60	-11	8,532	-0.13%
2023/02/17	11	66.09	10	66.30	66.00	1	8,545	0.01%
2023/02/16	6	67.25	73	65.90	67.50	-67	8,760	-0.76%
2023/02/15	3.3	65.05	3	64.87	64.70	0.3	8,733	0.00%
2023/02/14	16	64.39	8	64.70	64.50	8	8,745	0.09%
2023/02/13	3	64.00	0	0.00	63.80	3	8,822	0.03%
2023/02/09	5	67.00	2	67.25	67.20	3	9,288	0.03%
2023/02/08	5	68.48	1	68.20	67.90	4	9,373	0.04%
2023/02/07	23	67.34	20	67.57	68.00	3	9,417	0.03%
2023/02/06	0	0.00	2	67.00	67.00	-2	9,664	-0.02%
2023/02/03	5	67.04	3	67.17	66.20	2	10,133	0.02%
2023/02/02	4	66.93	5.1	67.34	67.00	-1.1	10,287	-0.01%
2023/02/01	23	67.47	16	68.03	67.40	7	10,251	0.07%
2023/01/31	5	65.44	6.1	65.42	65.70	-1.1	9,979	-0.01%
2023/01/30	16.1	63.66	16	65.18	65.00	0.1	9,923	0.00%
2023/01/17	14	60.00	14	60.08	59.90	0	9,663	0.00%
2023/01/16	12	59.31	9	58.96	58.90	3	9,501	0.03%
2023/01/13	12	58.78	2	58.75	58.10	10	9,297	0.11%
2023/01/12	1	58.50	5	58.74	58.60	-4	9,133	-0.04%
2023/01/11	16	58.27	3	58.53	58.40	13	9,020	0.14%
2023/01/10	7	59.41	5.1	58.94	58.40	2	8,905	0.02%
2023/01/09	33	58.60	16	58.67	58.70	17	8,654	0.20%
2023/01/06	6.1	56.14	9	56.99	57.30	-3	8,280	-0.04%
2023/01/05	7	57.01	1	55.40	55.40	6	8,005	0.07%
2023/01/04	3	55.87	7	55.87	57.00	-4	7,697	-0.05%
2023/01/03	1	51.50	0.7	51.60	51.90	0.3	7,479	0.00%
2022/12/23	1	50.70	12	51.10	51.30	-11	7,458	-0.15%
2022/12/20	1	52.50	1	52.20	51.20	0	7,412	0.00%
2022/12/19	11	53.28	0	0.00	53.00	11	7,378	0.15%
2022/12/16	2	53.85	2	54.05	54.40	0	7,359	0.00%
2022/12/15	0	57.10	11	55.18	55.30	-11	7,315	-0.15%
2022/12/14	3	54.20	1	55.00	55.10	2	7,306	0.03%
2022/12/13	3	55.47	1	53.80	53.80	2	7,264	0.03%
2022/12/12	10	53.90	1	55.20	55.50	9	7,108	0.13%
2022/12/09	1	53.50	0	0.00	53.50	1	6,984	0.01%
2022/12/08	1	53.70	4	54.35	54.40	-3	6,943	-0.04%
2022/12/07	3	53.27	0	0.00	53.30	3	6,879	0.04%
2022/12/06	1	55.70	11	54.88	54.70	-10	6,762	-0.15%
2022/12/05	2	56.85	2	56.40	56.30	0	6,642	0.00%
2022/12/02	7	58.97	1	58.40	58.40	6	6,480	0.09%
2022/12/01	15	56.62	19	57.26	59.00	-4	6,298	-0.06%
2022/11/30	1	54.40	7	54.84	54.50	-6	5,868	-0.10%
2022/11/25	0	0.00	1	51.80	51.10	-1	5,600	-0.02%
2022/11/24	15	53.20	15	52.10	52.90	0	5,523	0.00%
2022/11/23	2	53.00	18	53.01	52.90	-16	5,432	-0.29%
2022/11/22	11	50.92	5	51.28	50.90	6	5,156	0.12%
2022/11/21	3	51.17	1	50.30	50.80	2	5,109	0.04%
2022/11/18	1	52.20	13.1	52.56	51.60	-12.1	5,061	-0.24%
2022/11/17	2	52.30	1	51.90	51.80	1	4,910	0.02%
2022/11/16	10	52.03	0	0.00	52.00	10	4,802	0.21%
2022/11/15	12	52.36	5.1	52.31	52.30	7	4,707	0.15%
2022/11/14	14	51.17	11	51.35	51.60	3	4,510	0.07%
2022/11/11	1.1	48.88	1	48.55	48.55	0.1	4,177	0.00%
2022/11/10	1	48.50	1	48.70	48.50	0	4,045	0.00%
2022/11/09	4	49.44	3	49.35	49.60	1	3,940	0.03%
2022/11/08	7	49.74	20	50.03	49.30	-13	3,814	-0.34%
2022/11/07	27.1	50.51	24.4	50.77	50.50	2.8	3,587	0.08%
2022/11/04	5	47.37	0	0.00	47.60	5	3,173	0.16%
2022/11/03	6	47.47	5	47.36	47.65	1	3,014	0.03%
2022/11/02	12	47.05	13.7	46.83	47.10	-1.7	2,855	-0.06%
2022/11/01	26.7	45.10	23	46.45	46.50	3.7	2,519	0.15%
2022/10/31	1	43.25	40	41.10	43.60	-39	1,885	-2.07%
2022/10/28	40	39.91	7	39.50	39.65	33	1,655	1.99%
2022/10/27	0	0.00	0.1	37.50	39.80	-0.1	1,532	0.00%
2022/10/26	8.1	39.79	8.1	39.30	37.50	0	1,470	0.00%
2022/10/25	0.1	38.50	5	38.60	38.00	-5	1,311	-0.38%
2022/10/24	7	38.44	0	0.00	36.90	7	1,270	0.55%
2022/10/13	0	0.00	1	35.50	34.90	-1	1,756	-0.06%
2022/09/30	0	0.00	2	35.80	37.85	-2	2,101	-0.10%
2022/09/29	0	0.00	1	35.90	36.65	-1	2,108	-0.05%
2022/09/26	1	37.25	0	0.00	36.65	1	2,167	0.05%
2022/09/19	0	40.50	1	40.70	40.35	-1	2,274	-0.04%
2022/09/16	5	41.75	0	0.00	41.10	5	2,291	0.22%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/12	0	41.35	0	0.00	41.20	0	2,461	0.00%
2022/09/08	1	40.80	0	0.00	41.65	1	2,500	0.04%
2022/09/05	0	40.80	0	0.00	40.70	0	2,499	0.00%
2022/09/02	0	42.50	0	0.00	42.35	0	2,485	0.00%
2022/09/01	0	42.60	0	0.00	42.25	0	2,489	0.00%
2022/08/30	0	42.45	0	0.00	42.25	0	2,472	0.00%
2022/08/29	0	42.27	0	0.00	42.15	0	2,473	0.00%
2022/08/25	0	42.88	0	0.00	42.70	0	2,440	0.00%
2022/08/24	0	43.00	0	0.00	42.80	0	2,441	0.00%
2022/08/23	0	43.18	0	0.00	43.20	0	2,454	0.00%
2022/08/22	0	43.90	0	0.00	43.35	0	2,499	0.00%
2022/08/12	1	43.20	3	43.05	43.05	-2	2,522	-0.08%
2022/08/11	2	41.68	1	41.85	41.95	1	2,507	0.04%
2022/08/08	1	41.25	1	41.30	41.30	0	2,521	0.00%
2022/08/05	0	40.93	0	0.00	40.80	0	2,520	0.00%
2022/08/03	1	40.50	0	0.00	40.45	1	2,530	0.04%
2022/08/02	5	40.90	0	0.00	40.80	5	2,548	0.20%
2022/07/29	0	0.00	1	42.45	42.35	-1	2,530	-0.04%
2022/07/28	4	43.36	2	42.53	42.60	2	2,524	0.08%
2022/07/27	0	0.00	0.1	43.50	43.70	-0.1	2,494	0.00%
2022/07/25	1	45.15	1	45.25	44.80	0	2,499	0.00%
2022/07/22	2	46.35	3	46.17	46.65	-1	2,492	-0.04%
2022/07/21	1	46.00	5	46.20	46.65	-4	2,306	-0.17%
2022/07/19	1	41.85	0	0.00	41.90	1	2,255	0.04%
2022/07/15	11	46.03	5	46.40	46.25	6	2,216	0.27%
2022/07/14	0	0.00	5	45.10	45.10	-5	2,175	-0.23%
2022/07/13	5	44.35	0	0.00	44.25	5	2,143	0.23%
2022/07/12	1	41.90	0	0.00	41.95	1	2,114	0.05%
2022/07/11	1	44.05	1	44.30	44.20	0	2,063	0.00%
2022/07/01	1	45.05	0	0.00	44.05	1	1,946	0.05%
2022/06/30	0.1	46.15	0	0.00	45.25	0.1	1,909	0.00%
2022/06/27	1	49.50	0	0.00	49.90	1	1,819	0.05%
2022/06/24	1	48.20	0	0.00	48.20	1	1,803	0.06%
2022/06/23	0	0.00	2	47.95	47.40	-2	1,794	-0.11%
2022/06/22	2	48.40	1	48.40	47.85	1	1,777	0.06%
2022/06/21	0	49.15	1	49.50	50.00	-1	1,735	-0.06%
2022/06/20	1.1	48.67	0	0.00	48.35	1.1	1,712	0.06%
2022/06/16	1	54.70	0	0.00	54.10	1	1,660	0.06%
2022/06/13	1	56.30	3	57.10	56.30	-2	1,694	-0.12%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/05/30	0	0.00	1	57.50	58.00	-1	1,871	-0.05%
2022/05/27	5	54.70	0	0.00	55.40	5	1,845	0.27%
2022/05/26	1	54.80	4	54.20	54.10	-3	1,874	-0.16%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/23	0	0.00	1	56.00	56.10	-1	2,307	-0.04%
2022/05/20	0	0.00	1	56.00	55.80	-1	2,317	-0.04%
2022/05/19	1	55.30	0	0.00	56.30	1	2,311	0.04%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/16	3	55.20	0	0.00	54.60	3	2,269	0.13%
2022/05/12	0	0.00	3	56.17	55.50	-3	2,249	-0.13%
2022/05/11	1	56.70	0	0.00	56.90	1	2,235	0.04%
2022/05/10	2	56.40	3	57.63	57.90	-1	2,266	-0.04%
2022/05/09	5	58.00	0	0.00	57.50	5	2,252	0.22%
2022/05/06	0	59.23	0	0.00	60.40	0	2,244	0.00%
2022/05/04	0	0.00	3	59.20	59.80	-3	2,296	-0.13%
2022/05/03	0	0.00	3	58.60	58.60	-3	2,298	-0.13%
2022/04/28	6	58.00	1	57.90	58.00	5	2,300	0.22%
2022/04/27	1	57.50	3	58.00	59.50	-2	2,277	-0.09%
2022/04/26	1	60.00	0	0.00	59.50	1	2,261	0.04%
2022/04/25	1	60.50	1.2	60.92	60.50	-0.2	2,256	-0.01%
2022/04/22	2	64.60	1	65.20	64.40	1	2,228	0.04%
2022/04/20	0	65.80	0	0.00	66.70	0	2,240	0.00%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/14	0	68.20	0	0.00	68.00	0	2,354	0.00%
2022/04/12	0	68.48	0	0.00	68.00	0	2,429	0.00%
2022/04/11	0	69.45	1.2	68.68	68.60	-1.2	2,456	-0.05%
2022/04/08	2	70.40	0	0.00	70.60	2	2,467	0.08%
2022/04/06	0	71.50	0	0.00	71.50	0	2,533	0.00%
2022/03/31	0	72.00	0	0.00	71.80	0	2,696	0.00%
2022/03/29	0	0.00	1	72.80	72.30	-1	2,965	-0.03%
2022/03/28	1	72.50	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	0.00	1	72.70	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	0.5	71.50	71.40	-0.5	3,239	-0.02%
2022/03/18	2	70.70	1	71.40	71.40	1	3,312	0.03%
2022/03/16	0.4	69.15	0	0.00	68.80	0.4	3,351	0.01%
2022/03/15	0	69.45	0	0.00	68.80	0	3,369	0.00%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/10	0	0.00	0.2	71.70	71.30	-0.2	3,491	-0.01%
2022/03/09	2	71.20	2	70.70	70.90	0	3,527	0.00%
2022/03/08	1	70.10	5	71.40	70.10	-4	3,573	-0.11%
2022/03/07	6	71.10	2	71.10	70.90	4	3,618	0.11%
2022/03/03	5	75.30	0	0.00	74.50	5	3,723	0.13%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	1.4	75.42	6.1	75.47	75.00	-4.6	3,886	-0.12%
2022/02/24	12.1	74.43	27	74.89	74.20	-15	4,011	-0.37%
2022/02/23	3	73.90	17	73.63	74.20	-14	4,011	-0.35%
2022/02/22	5	70.00	0	0.00	70.00	5	3,988	0.13%
2022/02/21	0	0.00	5	71.34	71.50	-5	4,158	-0.12%
2022/02/18	0	70.80	0	0.00	70.80	0	4,337	0.00%
2022/02/15	2	70.75	0	0.00	70.10	2	5,861	0.03%
2022/02/14	0	0.00	12	71.30	70.70	-12	5,953	-0.20%
2022/02/11	0	0.00	1	72.30	72.00	-1	6,038	-0.02%
2022/02/09	2	72.05	4	71.70	72.20	-2	6,242	-0.03%
2022/02/08	1	69.60	5	71.14	71.50	-4	6,346	-0.06%
2022/02/07	0.1	68.64	13	69.69	69.70	-12.9	6,412	-0.20%
2022/01/26	0.1	68.18	2	68.00	67.50	-1.9	6,444	-0.03%
2022/01/25	0	69.38	4	69.20	69.00	-4	6,552	-0.06%
2022/01/24	12.1	69.36	0	0.00	69.80	12.1	6,667	0.18%
2022/01/21	0	71.56	0	0.00	71.50	0	6,749	0.00%
2022/01/20	13.5	71.27	0	0.00	71.90	13.5	6,844	0.20%
2022/01/19	1	72.50	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.50	0	0.00	73.40	1	6,994	0.01%
2022/01/14	2	72.05	1	72.40	73.10	1	7,114	0.01%
2022/01/12	0	72.42	7	72.34	72.20	-7	7,299	-0.10%
2022/01/11	0	73.30	2	73.10	72.70	-2	7,345	-0.03%
2022/01/10	0	73.10	1	72.30	73.90	-1	7,484	-0.01%
2022/01/07	8	73.80	0	0.00	73.50	8	7,675	0.10%
2022/01/06	8	74.98	0	0.00	75.30	8	7,663	0.10%
2022/01/05	6	77.23	1	77.60	76.10	5	7,694	0.06%
2022/01/04	2	77.55	1	78.00	77.30	1	7,696	0.01%
2021/12/30	3	77.27	0	0.00	77.10	3	7,817	0.04%
2021/12/28	5	78.48	2	78.65	77.60	3	8,059	0.04%
2021/12/27	4.1	77.86	0	0.00	77.60	4.1	8,168	0.05%
2021/12/24	3	78.30	7	78.46	78.40	-4	8,290	-0.05%
2021/12/23	3	78.57	7	78.29	78.40	-4	8,387	-0.05%
2021/12/22	1	76.60	7	76.61	77.10	-6	8,527	-0.07%
2021/12/21	0	0.00	1	75.20	75.00	-1	9,313	-0.01%
2021/12/20	4	73.58	5	73.72	73.10	-1	9,674	-0.01%
2021/12/17	1	74.70	0	0.00	74.90	1	9,822	0.01%
2021/12/16	0	0.00	11	75.90	75.90	-11	9,836	-0.11%
2021/12/15	8	75.00	1	74.91	74.80	7	9,853	0.07%
2021/12/14	5	75.86	5	75.64	75.20	0	9,905	0.00%
2021/12/10	3	74.37	3	74.30	74.40	0	10,038	0.00%
2021/12/09	6	75.55	1.2	76.22	75.20	4.8	10,000	0.05%
2021/12/08	4	76.40	3	76.93	76.20	1	10,010	0.01%
2021/12/07	3.5	77.34	2	77.45	76.60	1.5	10,001	0.01%
2021/12/06	4	75.80	0	0.00	76.00	4	10,060	0.04%
2021/12/03	3	76.40	1	76.60	76.60	2	10,082	0.02%
2021/12/02	11	75.93	40	76.01	75.50	-29	10,112	-0.29%
2021/12/01	13	75.28	2	76.00	75.30	11	10,105	0.11%
2021/11/30	2	76.65	0	0.00	76.90	2	10,062	0.02%
2021/11/29	11	74.69	2	75.65	76.30	9	10,057	0.09%
2021/11/26	8	76.24	7	76.89	75.90	1	9,995	0.01%
2021/11/25	2	79.50	0.1	79.70	78.70	1.9	9,949	0.02%
2021/11/24	2.1	79.08	0	0.00	79.70	2.1	9,979	0.02%
2021/11/23	39	79.27	11	79.18	78.80	28	10,081	0.28%
2021/11/22	5	82.70	9.4	81.37	83.00	-4.4	9,931	-0.04%
2021/11/19	2	78.50	1	79.10	79.10	1	9,795	0.01%
2021/11/18	7.1	78.24	1.1	78.33	78.10	6.1	9,812	0.06%
2021/11/17	1.1	80.47	1	80.00	79.80	0.1	9,727	0.00%
2021/11/16	68.1	84.80	43	84.77	80.50	25	9,651	0.26%
2021/11/15	9	80.75	16.4	82.49	83.90	-7.4	8,911	-0.08%
2021/11/12	0	0.00	12	76.78	76.30	-12	8,640	-0.14%
2021/11/11	3	75.83	0	0.00	75.40	3	8,744	0.03%
2021/11/10	2	76.10	2	76.60	76.10	0	8,994	0.00%
2021/11/09	8	76.41	23	76.64	77.00	-15	9,006	-0.17%
2021/11/08	8	73.80	0	0.00	74.00	8	8,860	0.09%
2021/11/05	4	74.03	0	0.00	74.50	4	8,942	0.04%
2021/11/04	0	0.00	10	76.00	75.20	-10	8,981	-0.11%
2021/11/03	0	0.00	1	74.70	74.80	-1	9,139	-0.01%
2021/11/01	0	0.00	6	76.57	76.90	-6	9,253	-0.06%
2021/10/29	0	0.00	7	74.97	74.70	-7	9,759	-0.07%
2021/10/28	5	73.24	0	0.00	72.60	5	10,246	0.05%
2021/10/27	3	74.57	5	74.70	75.40	-2	10,312	-0.02%
2021/10/26	1	75.00	0	0.00	74.70	1	10,317	0.01%
2021/10/25	3	74.80	7	75.31	75.70	-4	10,226	-0.04%
2021/10/22	6	72.78	2	74.35	74.20	4	10,271	0.04%
2021/10/21	19	74.32	1	73.60	73.10	18	10,293	0.17%
2021/10/20	4	75.65	2	75.10	74.70	2	10,274	0.02%
2021/10/19	0	0.00	4	74.08	74.20	-4	10,319	-0.04%
2021/10/18	10	73.43	22	73.41	74.00	-12	10,566	-0.11%
2021/10/15	12	71.34	11.1	71.30	73.40	0.9	10,569	0.01%
2021/10/14	0	0.00	2	67.35	68.20	-2	10,520	-0.02%
2021/10/13	0.1	68.80	0	0.00	66.50	0.1	10,558	0.00%
2021/10/12	5.1	69.31	1	70.30	69.10	4.1	10,571	0.04%
2021/10/08	1	71.00	1.1	71.48	71.00	-0.1	10,617	0.00%
2021/10/07	3	70.10	4	70.05	70.20	-1	10,683	-0.01%
2021/10/06	5	69.08	2	68.95	67.90	3	11,044	0.03%
2021/10/05	2	66.40	6	64.40	67.60	-4	11,074	-0.04%
2021/10/04	13	67.41	1	66.80	66.00	12	11,062	0.11%
2021/10/01	6.1	72.76	3	72.57	71.10	3.1	10,969	0.03%
2021/09/30	4	75.50	2.1	74.72	75.40	2	10,879	0.02%
2021/09/29	11.1	76.67	3	77.18	73.90	8	10,816	0.07%
2021/09/28	27	82.35	22.5	82.52	80.20	4.5	10,680	0.04%
2021/09/27	9	77.40	13.5	79.13	79.90	-4.5	9,841	-0.05%
2021/09/24	1	75.90	4	75.08	75.70	-3	9,525	-0.03%
2021/09/23	1	72.00	0	0.00	73.00	1	9,417	0.01%
2021/09/22	3	72.00	2	72.05	71.50	1	9,438	0.01%
2021/09/17	0	0.00	1	73.60	73.50	-1	9,470	-0.01%
2021/09/16	2	72.10	0	0.00	72.60	2	9,454	0.02%
2021/09/15	2	72.90	3	73.47	71.50	-1	9,509	-0.01%
2021/09/13	7	72.87	0	0.00	71.70	7	9,632	0.07%
2021/09/10	1	72.00	0	0.00	72.70	1	9,877	0.01%
2021/09/09	3	72.47	7	71.59	72.20	-4	10,071	-0.04%
2021/09/08	0	69.90	1	70.30	69.60	-1	10,401	-0.01%
2021/09/07	3	69.63	8	70.30	70.30	-5	11,177	-0.04%
2021/09/06	0	0.00	4	73.15	71.30	-4	11,699	-0.03%
2021/09/03	1	72.40	2	72.25	72.10	-1	11,964	-0.01%
2021/09/02	2.1	72.93	0	0.00	71.90	2.1	12,347	0.02%
2021/09/01	0	0.00	5	73.54	73.70	-5	12,590	-0.04%
2021/08/31	3	72.57	0	0.00	72.80	3	12,590	0.02%
2021/08/30	12	73.92	4	74.05	73.40	8	12,648	0.06%
2021/08/27	6	73.73	8	73.75	73.70	-2	12,604	-0.02%
2021/08/26	0	0.00	1	71.80	71.70	-1	12,512	-0.01%
2021/08/25	1	69.80	1	69.90	70.50	0	12,632	0.00%
2021/08/24	7	71.47	3	72.03	70.00	4	12,652	0.03%
2021/08/23	4	71.30	0	0.00	71.50	4	12,669	0.03%
2021/08/20	3	69.13	1.4	68.84	68.20	1.6	12,712	0.01%
2021/08/19	5.1	70.60	6	70.27	69.30	-0.9	12,867	-0.01%
2021/08/18	14.2	71.33	14	72.47	73.90	0.2	12,851	0.00%
2021/08/17	1	75.90	2	76.90	73.80	-1	12,837	-0.01%
2021/08/16	22.2	75.51	7.5	76.53	74.90	14.7	12,983	0.11%
2021/08/13	0.6	83.05	1	82.80	82.90	-0.4	12,988	0.00%
2021/08/12	0.4	84.17	0	84.20	84.30	0.4	13,191	0.00%
2021/08/11	6	84.88	5	84.10	84.50	1	13,585	0.01%
2021/08/10	3	86.60	6	84.97	85.40	-3	13,665	-0.02%
2021/08/09	6.1	87.12	3.4	88.74	84.10	2.7	13,730	0.02%
2021/08/06	4.7	88.65	6	88.23	88.00	-1.3	13,816	-0.01%
2021/08/05	3.2	88.19	27	88.49	87.30	-23.8	13,821	-0.17%
2021/08/04	42.4	88.62	38	88.21	89.10	4.4	14,081	0.03%
2021/08/03	33	86.97	15	86.28	87.50	18	13,658	0.13%
2021/08/02	1	81.80	18.3	82.32	83.30	-17.3	13,151	-0.13%
2021/07/30	8	80.01	4	80.40	79.10	4	13,152	0.03%
2021/07/29	3.1	78.47	1	77.20	78.60	2.1	13,389	0.02%
2021/07/28	3	77.03	3	78.60	77.80	0	13,621	0.00%
2021/07/27	12	81.22	21.1	82.60	80.00	-9.1	13,719	-0.07%
2021/07/26	3.1	81.53	2.1	81.11	81.20	1	13,875	0.01%
2021/07/23	8	82.81	7	82.74	82.10	1	13,994	0.01%
2021/07/22	4.1	81.51	14	80.88	81.40	-9.9	13,930	-0.07%
2021/07/21	6.1	77.05	1	78.30	75.90	5.1	13,746	0.04%
2021/07/20	12	77.71	6	78.42	76.90	6	13,750	0.04%
2021/07/19	11.1	80.27	3	80.50	80.50	8.1	13,833	0.06%
2021/07/16	21	81.52	5	81.60	81.40	16	14,247	0.11%
2021/07/15	7.1	81.82	7	82.03	81.70	0.1	14,505	0.00%
2021/07/14	11.1	83.01	2	82.50	82.50	9.1	14,695	0.06%
2021/07/13	23.1	86.52	25.3	86.39	83.70	-2.3	14,884	-0.02%
2021/07/12	17.1	84.57	10	83.64	83.20	7.1	14,678	0.05%
2021/07/09	4	84.05	32.1	83.87	84.50	-28.1	14,692	-0.19%
2021/07/08	8.1	83.56	9	83.40	83.20	-0.9	14,792	-0.01%
2021/07/07	8.1	83.42	6	83.00	82.80	2.1	14,932	0.01%
2021/07/06	6.1	83.78	9	83.06	83.00	-3	15,022	-0.02%
2021/07/05	27	85.04	5	84.46	85.10	22	15,176	0.14%
2021/07/02	3.1	80.89	3	81.90	82.00	0.1	15,175	0.00%
2021/07/01	4.3	81.08	3	82.60	80.70	1.3	15,341	0.01%
2021/06/30	7	81.77	2	81.55	81.50	5	15,632	0.03%
2021/06/29	3.1	83.96	1	84.00	82.80	2.1	15,724	0.01%
2021/06/28	1	83.40	3.6	83.37	84.80	-2.6	16,256	-0.02%
2021/06/25	0	0.00	3	83.57	82.70	-3	16,444	-0.02%
2021/06/24	2.3	83.75	1	83.40	83.50	1.3	16,969	0.01%
2021/06/23	12	84.03	9	84.99	84.80	3	17,087	0.02%
2021/06/22	0	0.00	8.3	83.38	83.00	-8.3	17,247	-0.05%
2021/06/21	18.6	83.31	32	83.10	82.40	-13.4	17,979	-0.07%
2021/06/18	10.3	87.81	10	87.87	87.60	0.3	18,581	0.00%
2021/06/17	25.8	89.56	12.1	89.41	88.90	13.7	18,730	0.07%
2021/06/16	51.6	90.65	51.1	89.83	88.90	0.6	18,628	0.00%
2021/06/15	18.1	87.52	26.1	87.20	86.20	-8	18,381	-0.04%
2021/06/11	13.2	83.05	7.1	82.85	82.60	6.1	18,677	0.03%
2021/06/10	19	80.22	11	81.46	82.50	7.9	18,508	0.04%
2021/06/09	11	79.15	12.1	80.21	80.30	-1.1	18,181	-0.01%
2021/06/08	1	77.00	2	76.55	77.00	-1	17,994	-0.01%
2021/06/07	5	76.52	4	77.33	76.40	1	18,105	0.01%
2021/06/04	1	76.30	0	0.00	76.20	1	18,079	0.01%
2021/06/03	5	76.70	5	76.70	76.80	0	18,237	0.00%
2021/06/02	10	77.12	5	76.96	76.10	5	18,457	0.03%
2021/05/28	1	81.30	2	82.30	80.90	-1	18,411	-0.01%
2021/05/27	5	80.88	4	80.70	81.30	1	18,468	0.01%
2021/05/26	1	78.40	1.2	79.87	80.00	-0.2	18,319	0.00%
2021/05/25	9	81.22	10	80.72	78.50	-1	18,359	-0.01%
2021/05/24	2	77.00	9	77.69	78.20	-7	18,270	-0.04%
2021/05/21	16	77.07	18	76.37	75.50	-2	18,138	-0.01%
2021/05/20	18	75.92	28	74.93	74.00	-10	18,249	-0.05%
2021/05/19	19	75.32	21	76.99	78.60	-2	18,154	-0.01%
2021/05/18	2	68.80	3	70.90	71.80	-1	18,103	-0.01%
2021/05/17	16	71.11	3	70.43	66.50	13	18,788	0.07%
2021/05/14	9.2	72.65	36	73.16	73.80	-26.8	20,041	-0.13%
2021/05/13	3	66.07	1	68.00	68.10	2	19,889	0.01%
2021/05/12	9	69.71	12	68.18	65.70	-3	19,943	-0.02%
2021/05/11	4	71.88	4	72.03	70.00	0	20,097	0.00%
2021/05/10	0	0.00	1	71.90	71.40	-1	20,196	0.00%
2021/05/07	11	71.19	0	0.00	72.10	11	20,804	0.05%
2021/05/06	12	73.44	8	74.69	73.50	4	20,847	0.02%
2021/05/05	18	68.93	14	69.54	70.20	4	20,768	0.02%
2021/05/04	3.1	68.71	2	68.55	67.30	1.1	21,129	0.01%
2021/05/03	27	75.91	12	75.95	74.70	15	21,321	0.07%
2021/04/29	12	82.80	4	82.80	83.00	8	21,377	0.04%
2021/04/28	3	80.73	0	0.00	80.00	3	21,438	0.01%
2021/04/27	2	81.90	5	83.24	81.80	-3	21,401	-0.01%
2021/04/26	6	81.73	15	83.17	81.10	-9	21,350	-0.04%
2021/04/23	29	87.08	31	86.61	82.80	-2	21,429	-0.01%
2021/04/22	32	86.43	34.2	86.81	85.20	-2.2	21,344	-0.01%
2021/04/21	18	83.92	22	82.38	84.30	-4	20,986	-0.02%
2021/04/20	10	82.04	8	82.38	81.30	2	20,862	0.01%
2021/04/19	7	79.66	9.2	78.47	80.10	-2.2	20,734	-0.01%
2021/04/16	19.2	79.08	4.3	78.85	77.80	14.9	20,537	0.07%
2021/04/15	8	77.94	2	76.70	78.00	6	20,348	0.03%
2021/04/14	14	74.16	13	74.12	75.30	1	20,297	0.00%
2021/04/13	26	76.04	27	75.13	74.00	-1	20,402	0.00%
2021/04/12	18	77.82	5.2	78.51	76.40	12.8	20,581	0.06%
2021/04/09	16	80.84	10	80.30	79.00	6	20,588	0.03%
2021/04/08	1.2	79.40	9	79.93	79.80	-7.8	20,616	-0.04%
2021/04/07	10	79.21	3	79.43	79.50	7	20,634	0.03%
2021/04/06	13.2	79.35	14	78.66	81.10	-0.8	20,773	0.00%
2021/04/01	9	76.21	6	76.28	75.50	3	21,171	0.01%
2021/03/31	16	76.23	17	75.74	75.80	-1	21,598	0.00%
2021/03/30	9	73.02	18	73.23	73.10	-9	22,568	-0.04%
2021/03/29	12	72.94	17	72.22	72.40	-5	22,798	-0.02%
2021/03/26	12	69.49	14	69.19	69.00	-2	22,533	-0.01%
2021/03/25	13	68.62	20	69.29	68.00	-7	22,491	-0.03%
2021/03/24	34	71.68	41	70.70	70.20	-7	22,209	-0.03%
2021/03/23	30	69.95	471	68.31	70.80	-441	21,339	-2.07%	大賣/鉅額交易
2021/03/22	8	65.63	10	65.33	65.30	-2	20,493	-0.01%
2021/03/19	16	64.18	16.4	64.13	63.40	-0.4	20,159	0.00%
2021/03/18	25	64.05	17	64.06	63.10	8	19,809	0.04%
2021/03/17	28	64.26	35.4	64.03	64.60	-7.4	19,342	-0.04%
2021/03/16	5	60.22	7	60.40	60.30	-2	18,592	-0.01%
2021/03/15	1	59.90	4	59.28	59.60	-3	18,506	-0.02%
2021/03/12	4	58.60	1	59.10	58.60	3	18,490	0.02%
2021/03/11	5	59.40	5	59.66	59.90	0	18,523	0.00%
2021/03/10	5	57.38	5	57.44	57.60	0	18,503	0.00%
2021/03/09	19	56.43	18	56.67	56.90	1	18,499	0.01%
2021/03/08	10	58.43	14	59.11	58.40	-4	18,414	-0.02%
2021/03/05	2	54.85	7	55.87	56.40	-5	18,256	-0.03%
2021/03/04	9	57.40	10	57.82	56.40	-1	18,282	-0.01%
2021/03/03	2	58.00	9	56.97	58.40	-7	18,247	-0.04%
2021/03/02	13	58.75	18.5	57.56	57.20	-5.5	18,591	-0.03%
2021/02/26	8	58.18	21	58.09	59.30	-13	18,657	-0.07%
2021/02/25	19	59.16	7	59.14	58.70	12	18,873	0.06%
2021/02/24	11	59.59	12	59.56	58.50	-1	18,808	-0.01%
2021/02/23	7	60.99	6	61.60	60.80	1	18,742	0.01%
2021/02/22	34.2	63.01	38	62.47	61.50	-3.8	18,702	-0.02%
2021/02/19	13	60.65	13	60.66	61.40	0	18,460	0.00%
2021/02/18	39.1	61.05	11	60.69	60.60	28.1	18,605	0.15%
2021/02/17	27.1	60.62	26.1	61.79	62.50	1.1	19,117	0.01%
2021/02/05	45.1	57.64	67	57.86	57.90	-22	18,671	-0.12%
2021/02/04	1	54.20	6	54.73	54.00	-5	17,802	-0.03%
2021/02/03	10	54.23	5	55.02	53.60	5	17,791	0.03%
2021/02/02	19	54.46	18	54.83	55.20	1	17,572	0.01%
2021/02/01	2	53.15	11	53.85	53.70	-9	17,009	-0.05%
2021/01/29	21	54.09	16	55.01	51.90	5	16,705	0.03%
2021/01/28	9	54.16	14	54.55	52.80	-5	15,996	-0.03%
2021/01/27	8	54.01	14	54.91	53.80	-6	15,772	-0.04%
2021/01/26	18	56.02	25	55.54	54.10	-7	15,546	-0.05%
2021/01/25	22	53.76	7	53.91	54.00	15	14,918	0.10%
2021/01/22	10	50.26	12	51.22	52.10	-2	14,523	-0.01%
2021/01/21	10.1	48.78	19	49.03	50.50	-8.9	14,213	-0.06%
2021/01/20	5	46.90	2	46.73	46.90	3	13,985	0.02%
2021/01/19	2	48.48	1	49.10	47.95	1	13,887	0.01%
2021/01/18	8	47.69	7	48.49	48.10	1	13,843	0.01%
2021/01/15	8	50.43	11	50.75	50.10	-3	13,596	-0.02%
2021/01/14	5	52.14	2	52.75	52.50	3	13,422	0.02%
2021/01/13	8	52.98	5	51.84	53.20	3	13,293	0.02%
2021/01/12	8.1	50.63	17	51.28	50.40	-8.9	13,148	-0.07%
2021/01/11	12	52.62	8	52.73	52.60	4	12,997	0.03%
2021/01/08	3	52.20	7	52.27	52.50	-4	12,869	-0.03%
2021/01/07	8	52.56	14	52.63	52.60	-6	12,778	-0.05%
2021/01/06	6	52.37	2	53.45	51.40	4	12,634	0.03%
2021/01/05	23	54.59	16	54.51	53.40	7	12,302	0.06%
2021/01/04	2.1	52.30	14	52.86	52.70	-11.9	11,872	-0.10%
2020/12/31	10	52.97	11	52.96	53.30	-1	11,712	-0.01%
2020/12/30	25.1	53.31	10	53.61	52.90	15.1	11,421	0.13%
2020/12/29	36	54.69	48	54.30	54.60	-12	11,222	-0.11%
2020/12/28	42	54.70	49	54.61	55.50	-7	10,862	-0.06%
2020/12/25	21	52.54	90.2	52.57	51.80	-69.2	10,069	-0.69%
2020/12/24	58.1	51.27	62	51.26	51.50	-4	9,435	-0.04%
2020/12/23	11	48.56	12	48.59	48.80	-1	7,858	-0.01%
2020/12/22	18	45.42	24	46.05	44.40	-6	7,373	-0.08%
2020/12/21	3	44.93	7	44.89	45.10	-4	7,047	-0.06%
2020/12/18	0	0.00	1	43.25	43.45	-1	6,902	-0.01%
2020/12/17	0	0.00	1	43.00	43.25	-1	6,888	-0.01%
2020/12/16	2	42.58	2	42.35	42.85	0	6,903	0.00%
2020/12/15	3	42.10	4	42.43	41.90	-1	6,927	-0.01%
2020/12/14	1	42.05	5	42.54	43.15	-4	7,004	-0.06%
2020/12/11	7	42.70	4	42.61	42.50	3	6,994	0.04%
2020/12/10	9	43.76	15	43.56	43.30	-6	6,923	-0.09%
2020/12/09	10	44.82	6	44.96	44.70	4	6,787	0.06%
2020/12/08	2	44.60	0	0.00	45.25	2	6,732	0.03%
2020/12/07	8	45.17	2	45.80	44.85	6	6,676	0.09%
2020/12/04	4	45.93	2	46.18	46.20	2	6,565	0.03%
2020/12/03	8	45.39	2	45.75	45.20	6	6,440	0.09%
2020/12/02	8	45.23	3	45.53	45.50	5	6,364	0.08%
2020/12/01	9	44.81	6	44.82	44.95	3	6,252	0.05%
2020/11/30	77	46.01	3	46.30	45.85	74	6,096	1.21%
2020/11/27	4	45.95	3	46.35	46.05	1	5,956	0.02%
2020/11/26	25	46.57	11	46.80	46.50	14	5,867	0.24%
2020/11/25	6	45.85	12	45.44	46.00	-6	5,354	-0.11%
2020/11/24	7	45.66	4	45.64	44.45	3	5,108	0.06%
2020/11/23	1	44.80	1.1	44.65	44.40	-0.1	4,777	0.00%
2020/11/19	0	0.00	2	44.75	45.20	-2	4,544	-0.04%
2020/11/18	0	0.00	5	44.98	45.00	-5	4,419	-0.11%
2020/11/17	9	45.14	8	44.94	44.50	1	4,216	0.02%
2020/11/16	12	44.73	28.3	44.96	44.50	-16.3	3,939	-0.41%
2020/11/13	8	42.79	7.1	42.82	42.90	0.9	3,069	0.03%
2020/11/12	4	41.94	8	42.51	41.90	-4	2,611	-0.15%
2020/11/11	1	39.30	1	40.45	40.70	0	2,016	0.00%
2020/11/06	0	0.00	1	38.50	38.50	-1	1,890	-0.05%
2020/11/05	1	38.95	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	5	38.75	38.70	-5	1,921	-0.26%
2020/11/03	4	38.65	4	38.64	38.50	0	1,958	0.00%
2020/11/02	5	37.80	5	38.15	38.50	0	1,988	0.00%
2020/10/30	0	0.00	1.1	38.36	38.30	-1.1	2,010	-0.05%
2020/10/29	0	0.00	1	38.25	38.10	-1	2,038	-0.05%
2020/10/28	0	0.00	1	38.85	38.35	-1	2,055	-0.05%
2020/10/27	1	38.90	2	38.83	38.80	-1	2,088	-0.05%
2020/10/26	1	39.10	9	38.94	38.70	-8	2,222	-0.36%
2020/10/22	1	37.60	2	38.25	37.90	-1	2,238	-0.04%
2020/10/21	8	38.11	0	0.00	37.95	8	2,274	0.35%
2020/10/20	0	0.00	8	38.29	38.10	-8	2,295	-0.35%
2020/10/19	0	0.00	2	37.30	37.40	-2	2,281	-0.09%
2020/10/15	0	0.00	2	37.10	37.15	-2	2,325	-0.09%
2020/10/14	0	0.00	20	36.87	37.30	-20	2,352	-0.85%
2020/10/13	3	36.40	0	0.00	36.45	3	2,382	0.13%
2020/10/12	10	36.65	2	36.85	36.45	8	2,386	0.34%
2020/10/08	3	37.13	12	37.10	37.05	-9	2,412	-0.37%
2020/10/07	17	37.18	8	37.44	37.25	9	2,440	0.37%
2020/10/06	3	37.15	4	37.39	37.30	-1	2,466	-0.04%
2020/10/05	20	37.30	1	37.40	37.10	19	2,534	0.75%
2020/09/29	0	0.00	5	37.65	37.50	-5	2,631	-0.19%
2020/09/25	1	38.10	1	37.60	37.05	0	2,826	0.00%
2020/09/24	6	37.48	1	37.65	37.75	5	2,872	0.17%
2020/09/23	5	38.40	0	0.00	37.75	5	2,956	0.17%
2020/09/22	1	38.10	0	0.00	38.20	1	2,992	0.03%
2020/09/21	6	38.91	1	39.05	38.70	5	3,083	0.16%
2020/09/18	0	0.00	5	40.70	39.30	-5	3,137	-0.16%
2020/09/17	4	40.73	6	40.72	40.60	-2	3,125	-0.06%
2020/09/16	3	39.68	1	39.70	39.70	2	3,050	0.07%
2020/09/15	1	39.70	6	39.56	39.40	-5	3,060	-0.16%
2020/09/10	0	0.00	1	39.30	38.50	-1	3,264	-0.03%
2020/09/09	1	38.35	4	38.38	39.00	-3	3,282	-0.09%
2020/09/08	3	38.20	2	38.08	38.15	1	3,281	0.03%
2020/09/07	2	37.63	0	0.00	37.65	2	3,318	0.06%
2020/09/04	2	37.78	1	37.95	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.25	38.30	-1	3,473	-0.03%
2020/09/01	1	38.00	0	0.00	38.15	1	3,582	0.03%
2020/08/31	1	37.95	4	38.16	38.00	-3	3,640	-0.08%
2020/08/28	3	37.70	0	0.00	37.75	3	3,741	0.08%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.00	8	38.40	38.05	-7	3,815	-0.18%
2020/08/25	0	0.00	6	38.60	38.40	-6	3,846	-0.16%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/20	0	0.00	3	38.30	36.05	-3	4,025	-0.07%
2020/08/19	5	39.00	7	39.38	38.90	-2	4,079	-0.05%
2020/08/14	1	39.20	2	38.90	39.15	-1	4,210	-0.02%
2020/08/13	7	39.16	1	39.55	39.05	6	4,247	0.14%
2020/08/12	1	39.60	1	39.15	39.35	0	4,324	0.00%
2020/08/11	11	39.74	1	39.70	39.65	10	4,471	0.22%
2020/08/10	0	0.00	1	40.05	40.10	-1	4,604	-0.02%
2020/08/07	0	0.00	5	40.18	40.10	-5	4,745	-0.11%
2020/08/05	0	0.00	5	41.15	41.20	-5	5,014	-0.10%
2020/08/04	1	41.55	1	41.45	41.25	0	5,361	0.00%
2020/08/03	1	40.85	0	0.00	40.85	1	5,506	0.02%
2020/07/31	0	0.00	6	41.06	41.15	-6	5,644	-0.11%
2020/07/30	4	40.85	17	40.74	40.90	-13	5,952	-0.22%
2020/07/29	5	38.80	0	0.00	39.10	5	6,042	0.08%
2020/07/28	3	39.25	1	39.30	38.50	2	6,369	0.03%
2020/07/27	6	39.77	0	0.00	39.80	6	6,722	0.09%
2020/07/24	6	40.16	0	0.00	40.05	6	6,856	0.09%
2020/07/23	3	40.88	1	41.30	40.85	2	6,857	0.03%
2020/07/22	1	40.40	2	40.55	40.35	-1	6,847	-0.01%
2020/07/21	2	40.23	1	40.25	40.25	1	6,835	0.01%
2020/07/17	1	40.05	0	0.00	39.70	1	6,825	0.01%
2020/07/15	6	40.77	1	40.95	40.30	5	6,823	0.07%
2020/07/14	0	0.00	3	40.70	40.60	-3	6,846	-0.04%
2020/07/10	5	40.20	4	40.29	40.10	1	6,865	0.01%
2020/07/09	3	41.22	1	41.30	41.20	2	6,897	0.03%
2020/07/07	2	41.93	3	41.80	42.00	-1	6,965	-0.01%
2020/07/06	3	41.95	2	41.90	41.75	1	6,931	0.01%
2020/07/03	3	40.92	0	0.00	40.90	3	6,929	0.04%
2020/07/02	1	41.15	4	41.14	41.15	-3	6,967	-0.04%
2020/07/01	3	41.87	1	41.75	41.65	2	6,887	0.03%
2020/06/30	3	41.72	1	41.40	41.85	2	6,845	0.03%
2020/06/29	13	42.90	1	42.95	42.90	12	6,765	0.18%
2020/06/24	4	42.94	1	42.95	42.85	3	6,669	0.04%
2020/06/23	1	42.95	6	42.91	42.70	-5	6,670	-0.07%
2020/06/22	0	0.00	1	42.75	42.45	-1	6,647	-0.02%
2020/06/18	4	43.03	1	42.65	42.85	3	6,667	0.04%
2020/06/17	1	42.50	6	42.67	42.95	-5	6,597	-0.08%
2020/06/16	1	41.85	2	41.95	42.00	-1	6,551	-0.02%
2020/06/12	1	39.80	30	39.87	41.50	-29	6,634	-0.44%
2020/06/11	3	41.83	1	42.20	40.90	2	6,651	0.03%
2020/06/10	11	42.68	0	0.00	42.45	11	6,623	0.17%
2020/06/09	1	42.80	0	0.00	42.30	1	6,697	0.01%
2020/06/08	3	42.75	2	42.68	42.25	1	6,808	0.01%
2020/06/05	1	42.90	2	42.60	42.65	-1	6,766	-0.01%
2020/06/04	4	42.60	9	42.39	42.65	-5	6,762	-0.07%
2020/06/03	4	41.91	5	41.96	41.90	-1	6,728	-0.01%
2020/06/02	2	41.90	8	42.24	41.50	-6	6,800	-0.09%
2020/06/01	3	41.42	2	41.53	41.75	1	6,870	0.01%
2020/05/29	1	40.70	10	40.97	40.95	-9	6,863	-0.13%
2020/05/28	8	40.84	0	0.00	40.60	8	6,904	0.12%
2020/05/27	1	42.30	0	0.00	41.85	1	6,848	0.01%
2020/05/26	4	42.45	18	41.81	42.25	-14	6,841	-0.20%
2020/05/25	3	41.27	0	0.00	41.55	3	6,753	0.04%
2020/05/21	0	0.00	1	41.40	41.90	-1	6,697	-0.01%
2020/05/20	3	41.10	0	0.00	40.95	3	6,702	0.04%
2020/05/19	1	40.85	1	41.15	41.85	0	6,669	0.00%
2020/05/18	4	40.55	2	40.65	40.20	2	6,592	0.03%
2020/05/15	0	0.00	22	42.10	41.90	-22	6,449	-0.34%
2020/05/14	2	42.30	4	42.39	41.30	-2	6,348	-0.03%
2020/05/13	2	43.00	7	42.99	42.95	-5	6,213	-0.08%
2020/05/12	27	44.16	5	44.36	43.70	22	6,141	0.36%
2020/05/11	15	44.41	3	44.17	44.20	12	5,978	0.20%
2020/05/08	10	42.17	6	42.53	42.30	4	5,640	0.07%
2020/05/07	7	42.61	6	42.54	42.30	1	5,486	0.02%
2020/05/06	16	42.29	14	42.35	41.75	2	5,362	0.04%
2020/05/05	2	41.03	2	41.10	40.80	0	5,071	0.00%
2020/05/04	4	40.58	23	39.57	41.50	-19	4,899	-0.39%
2020/04/30	24	40.11	7	39.89	40.50	17	4,660	0.36%
2020/04/29	0	0.00	7	36.86	36.85	-7	4,394	-0.16%
2020/04/27	1	35.20	2	35.05	35.25	-1	4,465	-0.02%
2020/04/24	0	0.00	2	34.50	34.45	-2	4,447	-0.04%
2020/04/23	0	0.00	2	34.48	34.60	-2	4,462	-0.04%
2020/04/21	2	33.83	0	0.00	33.60	2	4,466	0.04%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	2	34.88	1	34.55	34.75	1	4,584	0.02%
2020/04/15	7	35.29	7	35.34	35.20	0	4,612	0.00%
2020/04/14	7	35.47	6	35.36	35.40	1	4,612	0.02%
2020/04/13	15	34.70	8	35.01	34.80	7	4,589	0.15%
2020/04/08	4	33.11	3	33.17	33.50	1	4,574	0.02%
2020/04/07	0	0.00	10	31.64	32.90	-10	4,500	-0.22%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	1	30.35	1	30.30	30.30	0	4,431	0.00%
2020/03/31	5	30.00	1	29.80	29.80	4	4,456	0.09%
2020/03/26	1	29.35	0	0.00	29.70	1	4,546	0.02%
2020/03/25	2	29.80	5	30.00	29.70	-3	4,561	-0.07%
2020/03/24	0	0.00	1	28.30	28.25	-1	4,573	-0.02%
2020/03/20	0	0.00	1	27.65	28.60	-1	5,173	-0.02%
2020/03/19	5	27.64	4	27.90	26.45	1	5,391	0.02%
2020/03/18	1	30.55	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	3	30.60	29.90	-3	5,549	-0.05%
2020/03/16	5	32.00	1	32.20	31.00	4	5,561	0.07%
2020/03/13	3	31.07	1	31.45	31.95	2	5,565	0.04%
2020/03/12	4	34.93	2	34.83	34.30	2	5,506	0.04%
2020/03/11	2	38.78	3	38.67	38.05	-1	5,468	-0.02%
2020/03/10	0	0.00	1	38.10	38.55	-1	5,761	-0.02%
2020/03/09	3	38.67	2	38.58	38.00	1	5,901	0.02%
2020/03/06	1	40.10	6	39.77	39.70	-5	5,920	-0.08%
2020/03/05	2	39.55	3	39.45	39.65	-1	6,003	-0.02%
2020/03/03	0	0.00	3	37.73	38.30	-3	6,684	-0.04%
2020/03/02	3	36.32	1	36.00	36.25	2	6,716	0.03%
2020/02/27	4	37.44	1	37.25	37.00	3	6,860	0.04%
2020/02/26	1	39.35	2	39.28	39.30	-1	6,803	-0.01%
2020/02/25	2	38.75	1	38.75	38.90	1	6,761	0.01%
2020/02/24	13	38.96	1	38.50	39.15	12	6,759	0.18%
2020/02/21	20	39.05	32	38.97	38.95	-12	6,745	-0.18%
2020/02/19	1	38.20	0	0.00	38.25	1	6,673	0.01%
2020/02/18	10	38.20	0	0.00	38.05	10	6,686	0.15%
2020/02/17	0	0.00	10	37.75	38.60	-10	6,701	-0.15%
2020/02/14	0	0.00	1	37.90	38.00	-1	6,672	-0.01%
2020/02/13	5	38.06	0	0.00	37.70	5	6,723	0.07%
2020/02/12	1	38.35	0	0.00	38.30	1	6,714	0.01%
2020/02/11	0	0.00	2	37.65	37.65	-2	6,756	-0.03%
2020/02/10	2	36.50	2	35.70	36.60	0	6,972	0.00%
2020/02/07	0	0.00	1	36.40	36.35	-1	7,364	-0.01%
2020/02/06	1	37.10	1	36.80	37.10	0	7,746	0.00%
2020/02/05	1	35.45	2	36.20	35.85	-1	7,741	-0.01%
2020/02/04	1	34.70	2	34.78	35.95	-1	7,703	-0.01%
2020/02/03	5	33.21	0	0.00	33.40	5	7,678	0.07%
2020/01/31	8	37.13	3	36.70	36.45	5	7,587	0.07%
2020/01/30	3	38.63	0	0.00	38.45	3	7,532	0.04%
2020/01/20	2	42.73	3	42.93	42.70	-1	7,534	-0.01%
2020/01/14	3	43.90	2	43.60	43.75	1	8,146	0.01%
2020/01/13	0	0.00	1	43.40	43.40	-1	8,108	-0.01%
2020/01/10	2	42.58	1	42.50	42.55	1	8,078	0.01%
2020/01/09	5	42.55	0	0.00	42.40	5	8,088	0.06%
2020/01/07	2	42.60	2	43.23	43.10	0	8,246	0.00%
2020/01/06	3	42.87	1	43.10	42.80	2	8,254	0.02%
2020/01/03	2	42.13	4	42.78	42.80	-2	8,271	-0.02%
2020/01/02	1	43.10	2	43.18	43.10	-1	8,253	-0.01%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/30	0	0.00	1	42.80	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	5	42.40	42.35	-5	8,440	-0.06%
2019/12/26	1	42.30	0	0.00	42.20	1	8,527	0.01%
2019/12/25	0	0.00	6	42.35	42.45	-6	8,590	-0.07%
2019/12/24	1	41.70	1.1	41.44	41.45	-0.1	8,942	0.00%
2019/12/23	12	42.03	5	42.29	41.95	7	8,962	0.08%
2019/12/20	1	42.30	2	42.38	42.60	-1	9,107	-0.01%
2019/12/19	0	0.00	1	42.40	42.75	-1	9,700	-0.01%
2019/12/18	14	42.88	2	43.20	42.60	12	10,083	0.12%
2019/12/17	23	44.94	41	45.81	44.25	-18	10,305	-0.17%
2019/12/16	51	46.26	44	46.41	46.80	7	10,013	0.07%
2019/12/13	3	45.18	7	45.48	45.30	-4	9,961	-0.04%
2019/12/12	24	45.99	16	45.47	44.85	8	10,269	0.08%
2019/12/11	3	45.27	3	45.48	45.30	0	10,281	0.00%
2019/12/10	2	44.65	1	44.75	45.00	1	10,391	0.01%
2019/12/09	3	45.30	3	45.75	45.00	0	10,420	0.00%
2019/12/06	6	45.59	4	45.40	45.30	2	10,519	0.02%
2019/12/05	21	46.47	21	45.86	45.40	0	10,532	0.00%
2019/12/04	7	45.19	11	45.29	45.25	-4	10,426	-0.04%
2019/12/03	2	44.23	0	0.00	44.50	2	10,636	0.02%
2019/12/02	2	43.88	3	44.62	44.85	-1	10,677	-0.01%
2019/11/29	146	45.76	143	44.69	44.40	3	10,682	0.03%	大買/大賣/
2019/11/28	10	43.81	5	43.90	43.90	5	10,301	0.05%
2019/11/27	3	43.22	5	43.05	42.60	-2	10,422	-0.02%
2019/11/26	7	42.91	20	42.97	43.00	-13	10,526	-0.12%
2019/11/25	1	41.50	0	0.00	41.25	1	10,621	0.01%
2019/11/20	0	0.00	15	40.65	40.60	-15	11,769	-0.13%
2019/11/15	0	0.00	1	41.20	40.90	-1	12,388	-0.01%
2019/11/13	0	0.00	10	41.15	41.30	-10	12,941	-0.08%
2019/11/12	0	0.00	5	41.05	41.45	-5	13,341	-0.04%
2019/11/11	8	40.43	7	40.46	40.40	1	13,834	0.01%
2019/11/08	8	41.40	9	41.32	41.00	-1	14,410	-0.01%
2019/11/07	11	40.54	9	40.76	40.60	2	14,552	0.01%
2019/11/06	45	43.30	5	42.44	42.00	40	14,468	0.28%
2019/11/05	4	45.28	11	44.89	45.30	-7	14,132	-0.05%
2019/11/04	3	43.78	0	0.00	43.50	3	13,749	0.02%
2019/11/01	2	43.55	0	0.00	43.50	2	13,691	0.01%
2019/10/31	2	43.73	4	43.68	43.35	-2	13,704	-0.01%
2019/10/30	0	0.00	1	43.65	43.65	-1	13,699	-0.01%
2019/10/29	5	43.31	1	42.90	42.80	4	13,673	0.03%
2019/10/28	10	43.93	9	43.99	43.85	1	13,617	0.01%
2019/10/25	2	43.30	2	43.45	43.15	0	13,563	0.00%
2019/10/24	0	0.00	6	44.40	44.10	-6	13,517	-0.04%
2019/10/23	8	44.44	8	44.33	44.35	0	13,520	0.00%
2019/10/22	2	44.08	6	43.89	44.10	-4	13,312	-0.03%
2019/10/21	1	42.60	2	42.68	42.75	-1	13,039	-0.01%
2019/10/18	7	42.16	3	42.40	42.25	4	12,991	0.03%
2019/10/17	1	42.00	3	42.00	41.95	-2	12,961	-0.02%
2019/10/16	6	42.68	2	42.43	42.00	4	12,920	0.03%
2019/10/15	9	42.37	3	42.50	42.45	6	12,807	0.05%
2019/10/14	4	41.68	3	41.80	41.15	1	12,605	0.01%
2019/10/09	2	40.60	0	0.00	40.50	2	12,511	0.02%
2019/10/08	1	41.40	1	41.25	41.25	0	12,425	0.00%
2019/10/07	1	41.35	2	41.95	42.00	-1	12,362	-0.01%
2019/10/04	1	41.00	10	41.90	41.00	-9	12,222	-0.07%
2019/10/03	1	41.75	0	0.00	41.95	1	12,128	0.01%
2019/10/02	1	41.60	2	41.63	42.40	-1	12,070	-0.01%
2019/10/01	2	40.80	0	0.00	41.00	2	11,963	0.02%
2019/09/27	21	41.47	2	40.65	40.60	19	11,886	0.16%
2019/09/26	0	0.00	3	43.80	43.50	-3	11,505	-0.03%
2019/09/25	4	43.29	5	43.26	43.20	-1	11,442	-0.01%
2019/09/24	23	44.55	13	43.89	43.45	10	11,299	0.09%
2019/09/23	29	47.26	11	47.20	46.80	18	10,695	0.17%
2019/09/20	4	48.11	19	48.16	48.60	-15	10,293	-0.15%
2019/09/19	1	46.45	1	46.30	46.90	0	9,803	0.00%
2019/09/18	7	46.87	4	47.38	46.55	3	9,709	0.03%
2019/09/17	3	47.42	17	47.28	47.10	-14	9,484	-0.15%
2019/09/16	7	46.37	12	46.82	46.50	-5	9,039	-0.06%
2019/09/12	6	45.74	1	46.35	46.35	5	8,913	0.06%
2019/09/11	2	45.80	0	0.00	45.20	2	8,751	0.02%
2019/09/10	2	45.03	3	45.30	45.30	-1	8,666	-0.01%
2019/09/09	4	46.33	2	46.98	46.50	2	8,491	0.02%
2019/09/06	9	47.07	8	46.95	46.30	1	8,432	0.01%
2019/09/05	9	46.77	9	46.56	46.70	0	8,273	0.00%
2019/09/04	2	44.65	0	0.00	45.25	2	7,862	0.03%
2019/09/03	2	45.28	2	45.20	45.05	0	7,723	0.00%
2019/09/02	6	44.60	4	44.28	44.50	2	7,511	0.03%
2019/08/30	19	45.02	11	45.14	43.20	8	7,313	0.11%
2019/08/29	5	46.89	7	46.47	46.80	-2	6,927	-0.03%
2019/08/28	8	46.26	10	46.42	46.30	-2	6,709	-0.03%
2019/08/27	8	46.72	4	46.64	46.50	4	6,414	0.06%
2019/08/26	2	42.05	6	42.52	43.55	-4	5,719	-0.07%
2019/08/23	2	43.20	10	43.53	42.95	-8	5,531	-0.14%
2019/08/22	1	42.10	5	42.72	42.30	-4	5,193	-0.08%
2019/08/21	3	42.12	4	42.09	42.00	-1	4,975	-0.02%
2019/08/20	5	40.92	4	41.69	40.80	1	4,749	0.02%
2019/08/19	35	43.70	50	42.98	42.30	-15	4,500	-0.33%
2019/08/16	33	41.35	20	41.22	41.75	13	4,112	0.32%
2019/08/15	6	41.38	14	41.28	41.80	-8	3,876	-0.21%
2019/08/14	3	40.03	5	40.87	41.50	-2	3,444	-0.06%
2019/08/13	7	38.56	26	38.04	38.20	-19	2,872	-0.66%
2019/08/12	8	37.34	27	37.90	38.10	-19	2,255	-0.84%
2019/08/08	0	0.00	2	34.30	34.65	-2	2,010	-0.10%
2019/08/07	0	0.00	3	33.80	33.65	-3	1,853	-0.16%
2019/08/05	0	0.00	3	32.00	32.00	-3	1,759	-0.17%
2019/08/01	1	33.50	2	34.00	33.40	-1	1,744	-0.06%
2019/07/31	1	32.80	0	0.00	33.35	1	1,681	0.06%
2019/07/30	1	32.75	0	0.00	32.80	1	1,668	0.06%
2019/07/26	0	0.00	1	33.10	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	3	32.65	32.75	-3	1,546	-0.19%
2019/07/23	0	0.00	1	32.00	31.80	-1	1,489	-0.07%
2019/07/19	0	0.00	1	31.25	31.15	-1	1,504	-0.07%
2019/07/17	1	31.05	0	0.00	31.00	1	1,504	0.07%
2019/07/09	1	30.45	2	30.70	30.45	-1	1,802	-0.06%
2019/07/04	1	30.95	6	31.25	31.45	-5	1,864	-0.27%
2019/07/03	6	31.28	4	30.93	30.90	2	1,975	0.10%
2019/07/02	6	31.43	3	31.35	31.50	3	2,063	0.15%
2019/07/01	3	30.65	2	31.05	31.45	1	2,088	0.05%
2019/06/28	0	0.00	1	32.40	32.10	-1	2,361	-0.04%
2019/06/27	3	32.53	0	0.00	32.60	3	2,417	0.12%
2019/06/19	0	0.00	5	32.10	32.00	-5	2,584	-0.19%
2019/06/18	0	0.00	1	31.55	31.70	-1	2,568	-0.04%
2019/06/14	2	31.10	5	31.35	31.35	-3	2,623	-0.11%
2019/06/13	4	30.85	4	30.85	31.00	0	2,623	0.00%
2019/06/12	0	0.00	4	29.30	29.35	-4	2,608	-0.15%
2019/06/11	0	0.00	5	29.09	29.20	-5	2,613	-0.19%
2019/06/10	1	28.75	0	0.00	28.80	1	2,623	0.04%
2019/06/05	0	0.00	1	28.80	28.85	-1	2,645	-0.04%
2019/05/31	4	29.10	4	29.40	29.00	0	2,734	0.00%
2019/05/30	2	28.80	13	28.85	28.90	-11	2,754	-0.40%
2019/05/27	1	28.35	0	0.00	28.15	1	3,286	0.03%
2019/05/24	1	28.45	0	0.00	28.25	1	3,344	0.03%
2019/05/22	1	29.35	0	0.00	28.80	1	3,392	0.03%
2019/05/17	1	29.00	0	0.00	28.85	1	3,485	0.03%
2019/05/15	1	30.20	1	30.20	30.05	0	3,645	0.00%
2019/05/14	1	28.50	2	27.40	29.50	-1	3,661	-0.03%
2019/05/13	2	29.65	0	0.00	28.70	2	3,712	0.05%
2019/05/08	1	31.50	1	31.35	31.30	0	3,748	0.00%
2019/05/07	9	32.05	0	0.00	31.85	9	3,774	0.24%
2019/05/06	4	31.85	3	32.00	31.70	1	3,817	0.03%
2019/05/03	0	0.00	1	32.95	32.90	-1	3,807	-0.03%
2019/04/30	2	32.30	0	0.00	32.80	2	3,854	0.05%
2019/04/29	9	33.12	0	0.00	33.00	9	3,914	0.23%
2019/04/26	8	34.20	0	0.00	34.00	8	3,924	0.20%
2019/04/25	3	34.73	0	0.00	34.60	3	3,952	0.08%
2019/04/24	0	0.00	1	34.25	34.65	-1	4,013	-0.02%
2019/04/23	2	34.10	0	0.00	34.40	2	4,004	0.05%
2019/04/18	2	34.85	1	34.70	33.85	1	4,000	0.02%
2019/04/17	4	34.53	0	0.00	34.50	4	3,983	0.10%
2019/04/16	21	34.66	3	34.78	34.90	18	4,021	0.45%
2019/04/12	3	32.80	0	0.00	32.80	3	3,916	0.08%
2019/04/11	15	33.67	0	0.00	33.15	15	3,913	0.38%
2019/04/10	0	0.00	2	33.85	33.85	-2	3,898	-0.05%
2019/04/09	0	0.00	1	34.85	34.35	-1	3,879	-0.03%
2019/04/08	1	33.85	2	33.70	34.00	-1	3,761	-0.03%
2019/04/03	1	34.40	2	34.48	34.60	-1	3,670	-0.03%
2019/04/02	8	35.05	6	35.21	34.55	2	3,618	0.06%
2019/04/01	4	33.45	2	33.38	33.40	2	3,357	0.06%
2019/03/29	1	33.10	3	33.22	33.30	-2	3,274	-0.06%
2019/03/27	0	0.00	2	32.65	32.70	-2	3,173	-0.06%
2019/03/26	1	32.20	1	32.10	31.85	0	3,124	0.00%
2019/03/25	1	31.95	0	0.00	31.95	1	3,122	0.03%
2019/03/22	0	0.00	10	32.00	32.15	-10	3,069	-0.33%
2019/03/21	2	32.23	0	0.00	32.15	2	3,059	0.07%
2019/03/19	3	32.43	1	32.70	32.20	2	3,165	0.06%
2019/03/18	0	0.00	1	32.55	32.50	-1	3,114	-0.03%
2019/03/15	1	31.65	0	0.00	31.75	1	3,052	0.03%
2019/03/11	2	31.23	0	0.00	31.15	2	3,259	0.06%
2019/03/08	0	0.00	1	31.10	31.05	-1	3,320	-0.03%
2019/03/07	1	31.80	6	31.36	31.30	-5	3,361	-0.15%
2019/03/05	5	31.85	0	0.00	31.65	5	3,417	0.15%
2019/03/04	0	0.00	9	32.10	32.00	-9	3,417	-0.26%
2019/02/27	2	31.68	0	0.00	32.50	2	3,436	0.06%
2019/02/26	21	32.63	16	32.72	32.55	5	3,339	0.15%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/15	0	0.00	2	30.85	31.00	-2	2,918	-0.07%
2019/02/14	2	31.20	1	31.20	31.20	1	2,878	0.03%
2019/02/12	0	0.00	1	30.55	30.60	-1	2,821	-0.04%
2019/02/11	5	30.81	6	30.65	30.70	-1	2,757	-0.04%
2019/01/30	2	30.05	0	0.00	29.95	2	2,692	0.07%
2019/01/29	1	29.80	0	0.00	29.80	1	2,682	0.04%
2019/01/28	1	30.40	0	0.00	30.15	1	2,676	0.04%
2019/01/24	0	0.00	2	29.35	29.30	-2	2,658	-0.08%
2019/01/22	0	0.00	1	29.80	30.00	-1	2,639	-0.04%
2019/01/21	7	29.70	13	30.17	30.05	-6	2,591	-0.23%
2019/01/18	4	29.65	1	29.40	29.30	3	2,512	0.12%
2019/01/16	3	29.17	12	28.98	29.55	-9	2,448	-0.37%
2019/01/15	10	28.00	2	28.10	28.15	8	2,341	0.34%
2019/01/14	7	28.46	5	28.10	28.05	2	2,339	0.09%
2019/01/11	9	28.29	6	28.30	28.30	3	2,327	0.13%
2019/01/08	3	27.58	6	27.69	27.90	-3	2,242	-0.13%
2019/01/07	0	0.00	3	27.13	27.30	-3	2,172	-0.14%
2019/01/04	2	26.45	1	26.30	26.40	1	2,170	0.05%
2019/01/03	2	26.85	2	27.05	27.15	0	2,196	0.00%
2019/01/02	2	27.55	0	0.00	27.55	2	2,192	0.09%
2018/12/28	1	28.30	0	0.00	28.05	1	2,188	0.05%
2018/12/27	2	28.58	2	28.70	28.25	0	2,211	0.00%
2018/12/26	5	28.48	0	0.00	28.25	5	2,194	0.23%
2018/12/25	1	28.70	2	29.23	29.10	-1	2,183	-0.05%
2018/12/24	7	29.74	8	29.77	29.85	-1	2,183	-0.05%
2018/12/22	0	0.00	3	28.82	29.20	-3	2,119	-0.14%
2018/12/21	3	28.33	4	28.55	28.40	-1	2,135	-0.05%
2018/12/20	5	28.54	2	28.60	28.30	3	2,195	0.14%
2018/12/19	0	0.00	2	28.50	29.30	-2	2,155	-0.09%
2018/12/18	2	28.05	0	0.00	28.10	2	2,125	0.09%
2018/12/13	3	29.37	0	0.00	29.15	3	2,214	0.14%
2018/12/12	4	29.56	6	29.89	30.00	-2	2,202	-0.09%
2018/12/11	0	0.00	7	28.49	28.90	-7	2,113	-0.33%
2018/12/10	1	27.70	0	0.00	27.70	1	2,176	0.05%
2018/12/07	8	28.20	2	27.88	28.20	6	2,176	0.28%
2018/12/06	7	29.50	0	0.00	29.10	7	2,101	0.33%
2018/12/05	1	30.80	1	31.20	30.70	0	2,055	0.00%
2018/12/04	1	31.35	1	31.25	31.95	0	2,034	0.00%
2018/12/03	6	30.40	16	30.62	30.90	-10	1,987	-0.50%
2018/11/29	10	29.94	18	30.04	29.60	-8	1,891	-0.42%
2018/11/28	0	0.00	11	29.05	29.40	-11	1,809	-0.61%
2018/11/26	6	28.33	1	28.20	28.45	5	1,750	0.29%
2018/11/23	2	27.73	0	0.00	27.30	2	1,706	0.12%
2018/11/22	5	28.70	7	28.29	28.00	-2	1,724	-0.12%
2018/11/21	2	28.18	1	28.50	28.30	1	1,742	0.06%
2018/11/20	3	28.48	4	28.58	28.40	-1	1,737	-0.06%
2018/11/19	17	28.82	2	28.90	29.00	15	1,710	0.88%
2018/11/16	0	0.00	2	27.75	27.85	-2	1,652	-0.12%
2018/11/13	1	27.70	8	27.98	28.05	-7	1,671	-0.42%
2018/11/12	8	28.34	0	0.00	28.35	8	1,689	0.47%
2018/11/09	1	27.00	0	0.00	27.30	1	1,623	0.06%
2018/11/02	0	0.00	10	27.80	27.15	-10	1,795	-0.56%
2018/11/01	10	25.90	0	0.00	26.00	10	1,743	0.57%
2018/10/17	1	26.40	1	26.25	26.20	0	1,908	0.00%
2018/10/12	1	25.70	0	0.00	25.60	1	1,912	0.05%
2018/10/11	0	0.00	5	25.95	25.75	-5	1,897	-0.26%
2018/10/09	0	0.00	1	28.85	28.60	-1	1,890	-0.05%
2018/10/05	2	29.85	0	0.00	29.30	2	1,896	0.11%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/02	2	31.85	0	0.00	31.90	2	1,892	0.11%
2018/10/01	1	32.25	1	32.40	32.45	0	1,906	0.00%
2018/09/27	1	31.95	2	32.10	31.85	-1	1,955	-0.05%
2018/09/26	1	31.55	1	31.45	31.55	0	1,904	0.00%
2018/09/25	1	31.20	0	0.00	31.55	1	1,945	0.05%
2018/09/21	8	31.50	8	31.20	31.40	0	1,962	0.00%
2018/09/20	4	31.81	0	0.00	31.40	4	2,000	0.20%
2018/09/19	8	32.54	11	32.81	32.60	-3	2,034	-0.15%
2018/09/17	8	32.03	0	0.00	32.25	8	2,018	0.40%
2018/09/14	3	30.73	7	32.25	32.80	-4	2,040	-0.20%
2018/09/13	1	29.60	0	0.00	30.25	1	1,972	0.05%
2018/09/12	0	0.00	4	29.55	29.35	-4	1,973	-0.20%
2018/09/11	0	0.00	0.2	29.35	29.35	-0.2	1,986	-0.01%
2018/09/10	1	29.65	10	29.34	28.40	-9	2,006	-0.45%
2018/09/07	4	31.03	0	0.00	30.60	4	1,997	0.20%
2018/09/06	4	32.31	0	0.00	32.40	4	2,007	0.20%
2018/09/05	31	33.01	32	32.80	32.70	-1	2,066	-0.05%
2018/08/27	1	32.25	0	0.00	32.20	1	2,397	0.04%
2018/08/20	1	32.00	13	31.80	31.80	-12	2,565	-0.47%
2018/08/17	2	33.20	0	0.00	33.40	2	2,584	0.08%
2018/08/13	1	33.00	6	33.45	32.60	-5	2,627	-0.19%
2018/08/10	3	36.02	1	36.05	35.80	2	2,563	0.08%
2018/08/09	2	37.40	0	0.00	37.45	2	2,554	0.08%
2018/08/07	0	0.00	1	37.90	37.85	-1	2,579	-0.04%
2018/08/06	0	0.00	10	38.10	38.00	-10	2,584	-0.39%
2018/08/03	2	38.30	3	38.35	38.20	-1	2,602	-0.04%
2018/08/02	0	0.00	1	39.20	38.50	-1	2,624	-0.04%
2018/08/01	0	0.00	3	38.90	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	2	38.65	38.65	-2	2,586	-0.08%
2018/07/30	0	0.00	1	38.10	38.05	-1	2,594	-0.04%
2018/07/27	8	38.15	8	38.09	38.05	0	2,603	0.00%
2018/07/26	0.2	38.00	0	0.00	38.05	0.2	2,625	0.01%
2018/07/24	12	37.93	10	37.79	38.00	2	2,620	0.08%
2018/07/19	1	37.75	0	0.00	37.60	1	2,629	0.04%
2018/07/17	0	0.00	1	38.40	38.00	-1	2,771	-0.04%
2018/07/16	0	0.00	1	37.75	37.85	-1	2,780	-0.04%
2018/07/13	10	37.70	4	37.83	37.70	6	2,812	0.21%
2018/07/12	3	37.38	0	0.00	37.55	3	2,835	0.11%
2018/07/11	1	37.85	1	37.55	37.35	0	2,875	0.00%
2018/07/10	1	37.90	0	0.00	37.75	1	2,944	0.03%
2018/07/09	3	38.00	2	38.60	37.80	1	3,295	0.03%
2018/07/06	3	37.55	12	37.73	38.00	-9	3,328	-0.27%
2018/07/05	4	37.71	1	37.85	37.20	3	3,292	0.09%
2018/07/04	0	0.00	5	37.40	37.30	-5	3,275	-0.15%
2018/07/03	9	38.04	1	38.20	37.60	8	3,303	0.24%
2018/07/02	1	37.85	0	0.00	37.25	1	3,281	0.03%
2018/06/29	1	37.75	1	37.65	37.60	0	3,293	0.00%
2018/06/28	4	40.15	16	40.13	40.00	-12	3,311	-0.36%
2018/06/27	3	40.67	0	0.00	40.35	3	3,296	0.09%
2018/06/26	5	40.34	1	40.30	40.20	4	3,309	0.12%
2018/06/25	0	0.00	1	42.10	41.25	-1	3,337	-0.03%
2018/06/22	1	40.65	0	0.00	41.05	1	3,324	0.03%
2018/06/21	2	41.30	1	41.50	41.40	1	3,325	0.03%
2018/06/20	1	40.80	0	0.00	40.85	1	3,344	0.03%
2018/06/19	2	42.00	1	41.90	41.50	1	3,344	0.03%
2018/06/15	6	42.07	1.2	42.06	42.25	4.8	3,341	0.14%
2018/06/14	1	41.65	2	42.10	41.65	-1	3,314	-0.03%
2018/06/13	6	41.59	1	41.60	41.45	5	3,282	0.15%
2018/06/12	18	42.86	16	42.71	42.20	2	3,249	0.06%
2018/06/11	0	0.00	2	41.35	41.50	-2	3,079	-0.06%
2018/06/07	1	40.95	1	40.85	40.65	0	3,184	0.00%
2018/06/06	0	0.00	3	40.65	40.70	-3	3,253	-0.09%
2018/06/05	1	40.05	1	40.55	40.05	0	3,324	0.00%
2018/06/01	1	39.70	0	0.00	39.85	1	3,321	0.03%
2018/05/31	22	40.26	22	39.80	39.85	0	3,334	0.00%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/28	0	0.00	11	39.11	39.10	-11	3,434	-0.32%
2018/05/24	1	39.80	2	39.50	39.55	-1	3,460	-0.03%
2018/05/18	1	38.80	0	0.00	38.75	1	3,462	0.03%
2018/05/10	2	39.05	0	0.00	39.05	2	3,711	0.05%
2018/05/08	3	37.90	3	37.83	37.85	0	3,789	0.00%
2018/05/04	10	38.50	0	0.00	38.15	10	3,982	0.25%
2018/04/26	1	39.25	1	40.10	39.00	0	4,253	0.00%
2018/04/24	2	40.00	1	39.85	39.55	1	4,371	0.02%
2018/04/23	13	41.45	1	41.20	41.25	12	4,359	0.28%
2018/04/19	1	43.30	3	43.07	43.10	-2	4,430	-0.05%
2018/04/17	3	43.00	0	0.00	42.65	3	4,625	0.06%
2018/04/16	3	43.52	0	0.00	43.40	3	4,656	0.06%
2018/04/13	14	44.25	31	43.96	43.95	-17	4,860	-0.35%
2018/04/11	2	41.20	0	0.00	41.05	2	5,324	0.04%
2018/04/10	1	41.10	0	0.00	41.00	1	5,359	0.02%
2018/04/09	8	41.78	2	42.45	41.30	6	5,461	0.11%
2018/04/02	0	0.00	5	43.43	43.15	-5	5,508	-0.09%
2018/03/31	0	0.00	7	43.82	43.35	-7	5,627	-0.12%
2018/03/29	2	43.35	7	43.34	43.05	-5	5,768	-0.09%
2018/03/28	0	0.00	2	42.90	43.05	-2	5,779	-0.03%
2018/03/27	0	0.00	3	42.55	42.60	-3	5,873	-0.05%
2018/03/26	2	41.13	2	41.38	41.75	0	5,918	0.00%
2018/03/23	4	41.43	0	0.00	41.20	4	5,934	0.07%
2018/03/22	15	42.63	5	42.66	42.25	10	5,938	0.17%
2018/03/21	10	42.45	11	42.88	42.55	-1	6,059	-0.02%
2018/03/20	7	42.24	0	0.00	42.15	7	6,083	0.12%
2018/03/16	5	42.60	0	0.00	42.45	5	6,222	0.08%
2018/03/14	0	43.25	2	43.45	43.25	-2	6,329	-0.03%
2018/03/13	1	43.00	1	43.30	43.55	0	6,380	0.00%
2018/03/12	3	43.62	5	43.40	43.25	-2	6,518	-0.03%
2018/03/09	2	43.23	11	43.06	43.20	-9	6,528	-0.14%
2018/03/08	0	0.00	13	42.62	42.50	-13	6,468	-0.20%
2018/03/07	1	42.65	10	42.50	42.45	-9	6,481	-0.14%
2018/03/06	10	42.36	0	0.00	42.20	10	6,567	0.15%
2018/03/05	16	43.64	26	42.44	42.35	-10	6,667	-0.15%
2018/03/02	12	43.56	0	0.00	43.20	12	6,704	0.18%
2018/03/01	5	42.94	2	42.80	43.30	3	6,668	0.04%
2018/02/26	1	42.00	21	42.41	42.35	-20	6,778	-0.30%
2018/02/23	3	41.82	0	0.00	41.60	3	6,778	0.04%
2018/02/21	2	40.25	5	40.32	40.80	-3	6,834	-0.04%
2018/02/12	0	39.50	5	39.45	39.30	-5	6,862	-0.07%
2018/02/09	1	37.50	17	39.36	39.45	-16	6,936	-0.23%
2018/02/08	12	41.23	1	40.20	39.80	11	6,955	0.16%
2018/02/07	4	41.95	1	42.00	41.30	3	7,144	0.04%
2018/02/06	7	40.76	7	41.05	40.50	0	7,439	0.00%
2018/02/05	2	41.98	3	42.92	43.70	-1	7,371	-0.01%
2018/02/02	2	43.35	9	43.97	43.25	-7	7,397	-0.09%
2018/02/01	1	44.45	1	44.15	43.60	0	7,484	0.00%
2018/01/31	2	43.33	2	43.60	44.05	0	7,600	0.00%
2018/01/30	7	43.85	1	44.10	43.65	6	7,710	0.08%
2018/01/29	8	44.10	2	44.48	43.60	6	7,968	0.08%
2018/01/26	0	0.00	31	43.50	43.10	-31	7,980	-0.39%
2018/01/25	2	43.18	2	43.23	43.05	0	8,232	0.00%
2018/01/24	2	41.95	0	0.00	41.85	2	8,277	0.02%
2018/01/23	1	42.50	15.6	42.15	42.15	-14.6	8,480	-0.17%
2018/01/22	0	0.00	2	41.90	41.90	-2	8,993	-0.02%
2018/01/19	2	41.85	2	42.20	41.70	0	9,081	0.00%
2018/01/18	10	43.00	10	42.65	42.50	0	9,067	0.00%
2018/01/17	1	42.55	0	0.00	42.45	1	9,108	0.01%
2018/01/16	24	43.16	2	43.35	43.10	22	9,125	0.24%
2018/01/15	2	44.05	0	0.00	44.00	2	9,125	0.02%
2018/01/12	11	43.92	32	44.57	44.60	-21	9,108	-0.23%
2018/01/11	2	44.40	11	44.25	43.35	-9	9,218	-0.10%
2018/01/10	2	43.80	2	43.75	43.65	0	9,373	0.00%
2018/01/09	8	44.50	0	0.00	44.05	8	9,536	0.08%
2018/01/08	7	44.88	32	45.06	44.90	-25	9,404	-0.27%
2018/01/05	16	42.57	31	42.66	42.80	-15	8,875	-0.17%
2018/01/04	11	41.41	0	0.00	41.40	11	8,731	0.13%
2018/01/03	5	42.00	2	42.25	41.75	3	8,915	0.03%
2018/01/02	0	0.00	1	41.30	41.10	-1	9,051	-0.01%