建準 (2421)-永豐金-敦南券商分點個股進出

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

建準

(2421)

可現股當沖

股價
102.0
漲跌
▲2.1
漲幅
+2.10%
成交量
3,626張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	6	102.83	7	102.00	102.00	-1	4,560	-0.02%
2024/12/02	14	100.71	10	99.90	99.90	4	4,526	0.09%
2024/11/28	1	97.22	1	98.50	100.00	0	4,518	0.00%
2024/11/27	3	102.00	2	99.50	99.50	1	4,488	0.02%
2024/11/25	5	104.10	7	104.57	104.50	-2	4,491	-0.04%
2024/11/22	13.3	101.38	24	103.54	105.00	-10.7	4,446	-0.24%
2024/11/21	16	99.38	18	98.87	98.70	-2	4,308	-0.05%
2024/11/20	15	99.80	17	99.79	99.70	-2	4,329	-0.05%
2024/11/19	1	99.00	0	98.75	99.00	1	4,352	0.02%
2024/11/18	1.1	98.84	2.2	98.42	97.00	-1.1	4,363	-0.02%
2024/11/15	57	102.51	61	102.86	102.00	-4	4,336	-0.09%
2024/11/14	15.3	103.18	11	102.68	102.00	4.3	4,265	0.10%
2024/11/13	5	98.60	2	99.60	98.40	3	4,125	0.07%
2024/11/12	2	98.00	1.2	101.02	98.00	0.8	4,133	0.02%
2024/11/11	10.1	99.46	10.2	100.48	101.00	-0.1	4,107	0.00%
2024/11/08	0.3	99.08	2.1	99.17	99.40	-1.7	4,152	-0.04%
2024/11/07	4	103.13	1.1	103.48	102.50	3	4,196	0.07%
2024/11/06	9	100.44	9.1	102.39	102.50	-0.1	4,199	0.00%
2024/11/05	10	97.44	10.3	98.19	97.90	-0.3	4,189	-0.01%
2024/11/04	8.1	97.96	8	97.14	97.10	0.1	4,227	0.00%
2024/11/01	6.3	93.78	5.1	97.99	98.40	1.2	4,257	0.03%
2024/10/30	28.1	98.86	32	96.83	96.50	-3.9	4,269	-0.09%
2024/10/29	3	99.00	3	99.73	98.90	0	4,262	0.00%
2024/10/28	3.1	102.34	1	105.00	101.50	2.1	4,215	0.05%
2024/10/25	1	105.00	4	104.50	103.50	-3	4,174	-0.07%
2024/10/24	9	104.23	6	105.08	102.50	3	4,196	0.07%
2024/10/23	6	106.83	4.1	106.88	107.00	2	4,149	0.05%
2024/10/22	5	105.50	2	106.00	105.50	3	4,121	0.07%
2024/10/21	18.1	108.48	11	109.91	106.50	7.1	4,102	0.17%
2024/10/18	18	111.11	33	111.62	108.50	-15	3,948	-0.38%
2024/10/17	22.4	108.83	7.1	109.69	108.50	15.3	3,659	0.42%
2024/10/16	19	103.82	55.1	106.66	108.50	-36.1	3,333	-1.08%
2024/10/15	40.1	99.77	35	99.37	99.30	5.1	2,902	0.18%
2024/10/14	56	102.75	24	98.85	98.10	32	2,848	1.12%
2024/10/11	6	98.52	10.1	99.55	102.00	-4.1	2,627	-0.16%
2024/10/09	2	93.50	0	0.00	92.80	2	2,517	0.08%
2024/10/07	0	0.00	2	94.50	94.70	-2	2,597	-0.08%
2024/10/04	1	94.90	0.2	93.50	93.50	0.8	2,663	0.03%
2024/09/30	0.1	94.77	0	0.00	92.40	0.1	2,769	0.00%
2024/09/26	0	0.00	0.1	96.10	95.00	-0.1	2,825	0.00%
2024/09/25	0.1	96.20	0	0.00	96.00	0.1	2,855	0.00%
2024/09/24	0	0.00	0.2	95.90	94.70	-0.2	2,874	-0.01%
2024/09/23	0	0.00	11	96.27	95.90	-11	2,898	-0.38%
2024/09/20	6	96.30	4.6	96.20	95.40	1.4	2,917	0.05%
2024/09/19	2	95.30	3	94.57	95.30	-1	2,920	-0.03%
2024/09/16	0	93.80	1	94.20	94.10	-1	2,959	-0.03%
2024/09/12	7	89.61	0	0.00	89.60	7	3,015	0.23%
2024/09/11	0	0.00	6	87.23	87.50	-6	3,035	-0.20%
2024/09/10	3.2	87.00	0	0.00	86.60	3.2	3,066	0.10%
2024/09/09	1.1	88.47	0	0.00	88.70	1.1	3,075	0.04%
2024/09/06	1.3	89.66	1	89.60	90.50	0.3	3,105	0.01%
2024/09/05	0	0.00	1	90.40	89.50	-1	3,132	-0.03%
2024/09/04	2	88.80	1	89.00	88.30	1	3,191	0.03%
2024/09/03	5	93.66	3.5	94.46	93.20	1.5	3,231	0.05%
2024/09/02	2	95.60	2	94.80	94.60	0	3,311	0.00%
2024/08/30	0	0.00	2.2	96.17	96.20	-2.2	3,365	-0.06%
2024/08/29	1	94.30	2	94.55	95.40	-1	3,427	-0.03%
2024/08/28	7	96.09	2	95.80	95.80	5	3,535	0.14%
2024/08/27	0	0.00	10	96.20	97.00	-10	3,581	-0.28%
2024/08/26	0.1	96.40	21	96.32	95.60	-20.9	3,606	-0.58%
2024/08/23	3	92.87	2	93.90	94.10	1	3,630	0.03%
2024/08/22	17	94.74	17	95.32	95.20	0	3,734	0.00%
2024/08/21	1.1	94.41	0	0.00	94.30	1.1	3,823	0.03%
2024/08/20	2	96.00	1	96.50	96.00	1	3,818	0.03%
2024/08/19	0	0.00	0.1	94.30	94.10	-0.1	3,837	0.00%
2024/08/16	3	92.60	3.1	92.84	93.10	-0.1	3,862	0.00%
2024/08/15	0	91.00	4	91.43	91.80	-4	3,877	-0.10%
2024/08/14	2	93.25	1	93.30	92.60	1	3,855	0.03%
2024/08/13	6	92.80	8	92.96	93.00	-2	3,879	-0.05%
2024/08/12	4.1	91.56	2	92.20	92.20	2.1	3,885	0.05%
2024/08/09	3.2	93.85	0	0.00	92.20	3.2	3,859	0.08%
2024/08/08	15	93.33	1	92.80	94.40	14	3,780	0.37%
2024/08/07	4	90.85	3	91.67	92.10	1	3,792	0.03%
2024/08/06	5	85.60	1	87.80	87.80	4	3,862	0.10%
2024/08/05	1	87.31	2	87.30	87.30	-1	3,924	-0.02%
2024/08/02	17	97.76	21	97.11	97.00	-4	3,915	-0.10%
2024/08/01	1	100.00	2	99.90	100.00	-1	3,917	-0.03%
2024/07/31	0	94.53	0	0.00	95.10	0	3,907	0.00%
2024/07/30	3	92.96	3	92.60	96.00	0	3,916	0.00%
2024/07/29	2.1	95.18	6	93.60	92.70	-3.9	3,924	-0.10%
2024/07/26	2.1	96.70	0	0.00	97.20	2.1	3,936	0.05%
2024/07/23	1	100.00	1	100.00	101.50	0	3,936	0.00%
2024/07/22	4	97.83	4	98.80	97.30	0	4,026	0.00%
2024/07/19	0	0.00	5	103.50	103.00	-5	4,034	-0.12%
2024/07/18	4	102.38	0	0.00	103.00	4	4,092	0.10%
2024/07/17	1	104.50	1	106.00	106.00	0	4,093	0.00%
2024/07/16	0	104.00	5	103.50	104.00	-5	4,119	-0.12%
2024/07/15	0	103.94	4	103.00	104.00	-4	4,192	-0.09%
2024/07/12	6.1	103.51	5	104.50	104.50	1.1	4,254	0.03%
2024/07/11	3.1	104.68	0	0.00	106.00	3.1	4,271	0.07%
2024/07/10	6	105.59	6	106.08	106.00	0	4,331	0.00%
2024/07/09	1.4	105.64	9	105.44	108.00	-7.6	4,367	-0.17%
2024/07/08	8	108.69	1	107.50	108.50	7	4,344	0.16%
2024/07/05	1	109.50	25.1	110.96	111.50	-24.1	4,332	-0.56%
2024/07/04	7.2	108.36	8	109.00	109.00	-0.8	4,386	-0.02%
2024/07/03	13.4	109.47	1	110.00	110.00	12.4	4,431	0.28%
2024/07/02	6	112.00	3.9	111.72	111.50	2.1	4,543	0.05%
2024/07/01	0.4	112.67	0	0.00	112.50	0.4	4,603	0.01%
2024/06/28	5	114.50	2	115.25	115.00	3	4,744	0.06%
2024/06/27	1	113.00	12	114.04	114.50	-11	4,929	-0.22%
2024/06/26	2	113.25	2	113.50	114.00	0	5,771	0.00%
2024/06/25	2	112.50	5	111.00	114.50	-3	6,029	-0.05%
2024/06/20	1.2	112.50	4	112.63	113.00	-2.8	6,943	-0.04%
2024/06/19	1.1	110.50	17	110.85	112.00	-16	6,973	-0.23%
2024/06/18	1	109.50	0	0.00	111.00	1	6,998	0.01%
2024/06/17	4	109.51	0	0.00	109.00	4	7,065	0.06%
2024/06/14	6.2	111.16	0	0.00	112.00	6.2	7,189	0.09%
2024/06/13	1	111.00	1.3	111.34	112.00	-0.3	7,281	0.00%
2024/06/12	0.1	108.02	2	109.25	109.50	-1.9	7,327	-0.03%
2024/06/11	3.1	109.84	0	0.00	108.50	3.1	7,442	0.04%
2024/06/07	17	111.97	7.1	112.17	111.00	9.9	7,701	0.13%
2024/06/06	1.1	115.17	0	0.00	115.50	1.1	7,775	0.01%
2024/06/05	1	116.00	0	0.00	117.00	1	7,812	0.01%
2024/06/04	5	118.99	2	117.00	117.00	3	8,010	0.04%
2024/06/03	5.3	119.92	9	121.00	120.00	-3.7	8,330	-0.04%
2024/05/31	0	0.00	6.1	116.85	118.00	-6.1	8,603	-0.07%
2024/05/30	0	0.00	1	115.00	115.00	-1	8,694	-0.01%
2024/05/29	1	116.50	2	117.75	117.50	-1	8,895	-0.01%
2024/05/28	23	117.30	19	117.05	116.50	4	9,087	0.04%
2024/05/27	3.1	115.52	10	116.35	117.50	-6.9	9,196	-0.08%
2024/05/24	3.1	111.51	0.9	111.83	112.00	2.2	9,253	0.02%
2024/05/23	6	114.08	3.2	114.17	113.50	2.8	9,394	0.03%
2024/05/22	8.3	115.57	3	115.83	115.50	5.3	9,767	0.05%
2024/05/21	8.3	114.32	1	114.00	114.50	7.3	10,031	0.07%
2024/05/20	0.3	113.30	2	114.25	114.00	-1.8	10,135	-0.02%
2024/05/17	1.3	112.77	3	114.50	114.00	-1.7	10,330	-0.02%
2024/05/16	5	113.20	3	112.33	113.00	2	10,523	0.02%
2024/05/13	2.1	112.49	6.1	112.57	112.00	-4.1	12,076	-0.03%
2024/05/10	15.1	114.83	7	114.50	114.50	8.1	12,864	0.06%
2024/05/09	3.2	116.56	16	117.97	119.50	-12.8	13,255	-0.10%
2024/05/08	2.1	114.07	4	115.13	115.50	-1.9	13,367	-0.01%
2024/05/06	2	112.75	4	112.75	114.00	-2	14,664	-0.01%
2024/05/03	3.1	113.84	0	0.00	111.50	3.1	14,980	0.02%
2024/05/02	2.1	112.71	3	112.83	112.50	-1	15,317	-0.01%
2024/04/30	7.1	113.78	0	0.00	112.50	7.1	15,649	0.05%
2024/04/29	5	114.90	1	115.50	116.00	4	16,083	0.02%
2024/04/26	15	114.43	7	114.00	113.00	8	16,379	0.05%
2024/04/25	8	112.50	17	111.82	110.50	-9	16,446	-0.05%
2024/04/24	2	113.50	8	114.56	113.50	-6	16,450	-0.04%
2024/04/23	1	109.00	0	0.00	109.50	1	16,467	0.01%
2024/04/22	3.1	111.00	2	109.02	109.00	1.1	16,612	0.01%
2024/04/19	11.2	113.90	12	112.75	112.00	-0.8	16,680	0.00%
2024/04/18	13	115.50	93	115.11	115.50	-80	16,710	-0.48%
2024/04/17	7	117.00	111	116.81	116.50	-104	16,805	-0.62%	大賣/鉅額交易
2024/04/16	5.1	115.62	5.1	116.50	115.50	0	16,969	0.00%
2024/04/15	2.4	120.54	0	122.50	120.50	2.4	17,056	0.01%
2024/04/12	0	0.00	3	124.50	123.00	-3	17,061	-0.02%
2024/04/11	9	122.28	0	0.00	122.50	9	17,176	0.05%
2024/04/10	16.1	124.98	1	125.00	123.00	15.1	17,267	0.09%
2024/04/09	27.1	129.67	4.3	128.60	128.00	22.8	17,307	0.13%
2024/04/08	6	131.50	6.1	130.93	132.50	-0.1	17,458	0.00%
2024/04/03	6.1	128.28	5.3	129.09	128.50	0.8	17,543	0.00%
2024/04/02	6.7	129.77	50.1	128.51	128.50	-43.5	17,602	-0.25%
2024/04/01	53.6	133.87	4.2	132.93	134.00	49.4	17,668	0.28%
2024/03/29	46.4	134.63	103.2	135.72	131.00	-56.8	17,620	-0.32%	大賣/
2024/03/28	74.4	132.94	23	131.41	131.50	51.4	17,305	0.30%
2024/03/27	3	130.50	19	131.39	132.00	-16	17,599	-0.09%
2024/03/26	22.2	128.42	21.7	128.26	129.00	0.5	17,322	0.00%
2024/03/25	122.1	122.22	153	124.06	125.50	-30.9	16,892	-0.18%	大買/大賣/
2024/03/22	2	121.74	2	122.24	120.50	0	16,746	0.00%
2024/03/21	1	119.50	5	120.20	120.00	-4	16,697	-0.02%
2024/03/20	17.5	120.23	8.1	120.49	119.00	9.4	16,679	0.06%
2024/03/19	9	120.67	7	121.07	122.00	2	16,634	0.01%
2024/03/18	0	118.00	5	121.90	123.00	-5	16,533	-0.03%
2024/03/15	9.1	117.89	2.5	116.90	117.50	6.6	16,458	0.04%
2024/03/14	3.1	118.84	7.7	118.42	118.00	-4.6	16,399	-0.03%
2024/03/13	43.2	122.75	15.1	119.97	118.50	28.1	16,296	0.17%
2024/03/12	17.2	123.76	20	125.13	126.00	-2.8	16,042	-0.02%
2024/03/11	91.1	124.83	16	124.25	123.50	75.1	16,071	0.47%
2024/03/08	8.1	124.43	27.6	125.68	123.00	-19.5	16,014	-0.12%
2024/03/07	39.3	126.80	3	126.50	125.00	36.3	15,879	0.23%
2024/03/06	127.4	134.88	25.4	133.56	133.50	102.1	15,534	0.66%	大買/鉅額交易
2024/03/05	6.7	130.25	12.2	130.80	131.00	-5.6	15,236	-0.04%
2024/03/04	12.6	128.57	22	130.20	127.00	-9.4	15,135	-0.06%
2024/03/01	12.3	128.70	32.2	130.52	131.00	-19.9	14,965	-0.13%
2024/02/29	13.1	125.40	27.7	126.54	127.00	-14.6	14,759	-0.10%
2024/02/27	11.2	124.31	17.1	123.71	124.50	-6	14,539	-0.04%
2024/02/26	6.3	126.12	12.2	126.44	127.50	-6	14,411	-0.04%
2024/02/23	58.3	128.98	85.3	130.21	125.00	-27	14,288	-0.19%
2024/02/22	108	135.37	83	134.22	132.50	25	13,948	0.18%	大買/
2024/02/21	24.3	132.22	11.1	133.00	132.00	13.2	13,715	0.10%
2024/02/20	4.5	131.21	4.4	132.32	134.00	0.1	13,634	0.00%
2024/02/19	6.1	136.62	14.1	136.43	134.50	-8	13,535	-0.06%
2024/02/16	24.1	136.04	22	135.39	136.00	2.1	13,404	0.02%
2024/02/15	54.3	139.24	46	139.28	138.00	8.2	13,144	0.06%
2024/02/05	94.4	135.15	86.1	136.54	132.50	8.3	12,740	0.07%
2024/02/02	45	132.32	43.5	131.43	134.50	1.5	12,054	0.01%
2024/02/01	84.4	120.30	56.8	121.47	122.50	27.7	11,430	0.24%
2024/01/31	25.4	116.41	27.2	116.28	116.50	-1.8	11,199	-0.02%
2024/01/30	47.1	118.89	33.5	119.52	118.00	13.6	11,261	0.12%
2024/01/29	60	116.06	44.4	114.91	117.00	15.6	10,883	0.14%
2024/01/26	29	110.97	28.4	110.09	109.00	0.6	10,329	0.01%
2024/01/25	13.4	109.29	29.9	108.63	109.00	-16.6	10,066	-0.16%
2024/01/24	186	112.48	183.3	111.96	111.50	2.7	9,756	0.03%	大買/大賣/
2024/01/23	111.4	108.94	101.8	110.33	111.50	9.7	9,444	0.10%	大買/大賣/
2024/01/22	84.4	104.62	70	105.59	107.50	14.4	8,967	0.16%
2024/01/19	9.2	99.94	6	100.00	100.50	3.2	8,676	0.04%
2024/01/18	22.3	97.64	27	95.79	95.60	-4.7	8,518	-0.06%
2024/01/17	18.1	99.19	24	98.10	97.70	-5.9	8,490	-0.07%
2024/01/16	27	101.11	20	100.18	99.40	7	8,459	0.08%
2024/01/15	12	102.33	12	101.46	101.50	0	8,322	0.00%
2024/01/12	4.2	102.39	5	103.20	102.50	-0.8	8,275	-0.01%
2024/01/11	28.1	101.95	12	101.50	101.50	16.1	8,245	0.20%
2024/01/10	21	99.51	29	101.17	102.00	-8	8,263	-0.10%
2024/01/09	22.1	98.69	19	97.74	97.50	3.1	8,176	0.04%
2024/01/08	21.2	98.88	15	98.21	98.10	6.2	8,102	0.08%
2024/01/05	40.2	99.39	115	99.41	98.70	-74.8	8,110	-0.92%	大賣/
2024/01/04	3.6	102.71	7	101.29	101.00	-3.4	8,137	-0.04%
2024/01/03	24.2	105.19	6.5	107.12	104.50	17.7	8,332	0.21%
2024/01/02	9.9	109.03	39.3	111.74	109.00	-29.4	8,274	-0.36%
2023/12/29	14.2	107.86	13	108.00	107.50	1.2	8,143	0.01%
2023/12/28	13	107.04	6	107.25	105.50	7	8,057	0.09%
2023/12/27	123.1	107.61	13	106.42	108.00	110.1	8,127	1.35%	大買/鉅額交易
2023/12/26	11.2	105.47	14	105.68	106.00	-2.8	8,206	-0.03%
2023/12/25	83.2	107.42	71.3	108.47	105.00	11.9	8,301	0.14%
2023/12/22	28.1	104.18	45.3	104.84	106.00	-17.2	7,963	-0.22%
2023/12/21	0	0.00	6	96.00	96.50	-6	7,744	-0.08%
2023/12/20	1	94.50	3	95.50	94.70	-2	7,812	-0.03%
2023/12/19	3	92.60	0	0.00	93.60	3	7,904	0.04%
2023/12/18	3	93.80	2	93.75	93.60	1	7,947	0.01%
2023/12/15	3.1	95.14	0	0.00	93.80	3.1	8,032	0.04%
2023/12/14	1	95.10	1.3	95.01	95.10	-0.3	8,186	0.00%
2023/12/13	3	94.60	3	94.07	94.10	0	8,232	0.00%
2023/12/12	5	94.20	2	93.50	93.50	3	8,288	0.04%
2023/12/11	7	94.33	0	0.00	94.20	7	8,382	0.08%
2023/12/08	1	95.10	5	95.58	95.30	-4	8,450	-0.05%
2023/12/07	4	94.45	1	95.70	94.70	3	8,538	0.04%
2023/12/06	8	96.13	7	99.04	95.40	1	8,671	0.01%
2023/12/05	3	96.03	7	95.93	96.20	-4	8,706	-0.05%
2023/12/04	7.2	95.08	0	0.00	94.00	7.2	8,737	0.08%
2023/12/01	2.1	98.13	2	98.90	99.00	0.1	8,752	0.00%
2023/11/30	25.5	99.02	22	98.40	98.40	3.5	8,901	0.04%
2023/11/29	1.1	99.54	18	99.62	99.60	-16.9	8,945	-0.19%
2023/11/28	0.2	98.50	22	97.42	98.50	-21.9	9,067	-0.24%
2023/11/27	11.2	94.16	1	94.70	93.60	10.2	9,242	0.11%
2023/11/24	2	97.40	1	97.70	97.10	1	9,469	0.01%
2023/11/22	4	99.43	11.3	99.39	99.10	-7.3	10,020	-0.07%
2023/11/21	11.4	101.79	2	102.50	101.50	9.4	10,285	0.09%
2023/11/20	12.4	101.35	1	101.00	102.00	11.4	10,949	0.10%
2023/11/17	16	100.41	17	100.03	100.00	-1	11,177	-0.01%
2023/11/16	20	99.53	21	100.86	101.00	-1	11,857	-0.01%
2023/11/15	3	99.37	4.2	99.49	98.80	-1.2	12,273	-0.01%
2023/11/14	24.1	97.97	21	97.11	97.10	3.1	12,830	0.02%
2023/11/13	1	98.00	4	98.03	97.90	-3	13,796	-0.02%
2023/11/10	12.1	95.65	11	96.41	95.20	1.1	14,333	0.01%
2023/11/09	7.1	99.09	6	99.55	99.60	1.1	14,575	0.01%
2023/11/08	40.2	99.37	45	98.84	98.90	-4.9	14,633	-0.03%
2023/11/07	5.2	96.89	3	97.20	97.50	2.2	14,402	0.01%
2023/11/06	17.2	96.43	9	98.11	99.70	8.2	14,182	0.06%
2023/11/03	3	92.13	1	90.60	90.80	2	13,849	0.01%
2023/11/02	1.1	91.94	1	92.80	93.00	0.1	13,830	0.00%
2023/11/01	4.1	89.21	6	89.18	89.50	-2	13,856	-0.01%
2023/10/31	3	89.30	3	87.47	87.00	0	13,888	0.00%
2023/10/30	1	90.70	1	91.50	90.40	0	13,898	0.00%
2023/10/27	3	90.53	0	0.00	90.10	3	13,997	0.02%
2023/10/26	3	90.63	2.1	90.06	89.40	1	14,060	0.01%
2023/10/25	9.2	93.72	7	93.29	93.10	2.2	14,076	0.02%
2023/10/24	8.2	93.73	2.1	92.86	94.50	6.1	14,810	0.04%
2023/10/23	5.1	93.40	0.1	94.35	92.20	5	15,327	0.03%
2023/10/20	0.3	92.93	1	92.40	92.50	-0.7	15,897	0.00%
2023/10/19	1.1	94.96	0	0.00	93.80	1.1	16,900	0.01%
2023/10/18	5.1	95.12	3.3	96.93	95.00	1.8	17,819	0.01%
2023/10/17	4.2	100.26	18.3	100.17	99.90	-14.1	17,877	-0.08%
2023/10/16	6.2	104.07	0	0.00	103.00	6.2	18,907	0.03%
2023/10/13	3.1	106.02	3	106.33	106.00	0.1	19,585	0.00%
2023/10/12	21.5	107.56	20.1	108.54	108.50	1.4	20,038	0.01%
2023/10/11	24.4	107.57	15	108.87	105.00	9.4	20,439	0.05%
2023/10/06	6	118.00	4.1	118.71	116.50	1.9	20,700	0.01%
2023/10/05	19.1	118.47	19	117.74	118.50	0.1	20,878	0.00%
2023/10/04	1.1	116.11	14	116.61	117.00	-12.9	20,883	-0.06%
2023/10/03	9.1	120.81	21	120.36	119.50	-11.9	20,916	-0.06%
2023/10/02	20.7	123.03	16.1	122.62	122.00	4.6	20,971	0.02%
2023/09/28	5.2	115.88	9.1	116.12	116.50	-3.9	20,867	-0.02%
2023/09/27	10.2	112.24	21.1	114.31	115.00	-10.9	20,852	-0.05%
2023/09/26	23	112.74	16.2	113.26	111.00	6.8	21,236	0.03%
2023/09/25	31.1	109.89	16	109.28	109.50	15.1	21,345	0.07%
2023/09/22	5.2	108.53	4	109.38	109.50	1.2	21,354	0.01%
2023/09/21	1	106.00	5.2	105.87	106.50	-4.2	21,289	-0.02%
2023/09/20	11	107.59	17	105.62	107.50	-6	21,308	-0.03%
2023/09/19	21.1	105.94	45.2	105.68	107.00	-24.1	21,372	-0.11%
2023/09/18	15.1	110.73	5.3	110.69	110.50	9.8	21,265	0.05%
2023/09/15	3.1	114.99	0	0.00	115.50	3.1	21,287	0.01%
2023/09/14	10.1	115.40	6	115.50	115.50	4.1	21,379	0.02%
2023/09/13	10.1	111.31	5	111.80	112.50	5.1	21,744	0.02%
2023/09/12	14	115.21	13.4	113.75	113.50	0.6	21,932	0.00%
2023/09/11	3.4	115.94	28.1	115.93	115.50	-24.7	22,143	-0.11%
2023/09/08	27.2	122.07	12	122.13	120.50	15.2	22,151	0.07%
2023/09/07	14	124.07	5	124.70	124.50	9	22,155	0.04%
2023/09/06	15.5	127.78	5.1	127.62	127.00	10.4	22,432	0.05%
2023/09/05	7.1	125.49	4.1	125.63	126.50	3.1	22,712	0.01%
2023/09/04	14.1	127.15	13.1	127.96	128.00	1	22,644	0.00%
2023/09/01	35.6	130.42	15	131.37	128.50	20.6	22,782	0.09%
2023/08/31	8.1	132.25	14.3	134.07	136.00	-6.3	22,757	-0.03%
2023/08/30	77.2	132.53	11.1	132.47	132.00	66.1	22,673	0.29%
2023/08/29	33.2	134.13	10.1	134.35	132.00	23.1	22,883	0.10%
2023/08/28	48.8	133.67	205.1	137.42	132.50	-156.3	22,896	-0.68%	大賣/鉅額交易
2023/08/25	30	143.88	23.3	142.01	141.00	6.8	22,831	0.03%
2023/08/24	66.4	151.15	249.3	149.70	144.50	-182.9	22,784	-0.80%	大賣/鉅額交易
2023/08/23	19.1	147.14	11	145.59	145.00	8.1	22,838	0.04%
2023/08/22	77.4	149.17	148.2	150.24	145.50	-70.9	23,738	-0.30%	大賣/
2023/08/21	51	146.31	49.4	147.60	151.00	1.6	23,305	0.01%
2023/08/18	87.8	145.72	88.7	141.55	137.50	-0.9	22,972	0.00%
2023/08/17	91.2	148.22	141.3	147.39	147.50	-50.1	22,528	-0.22%	大賣/
2023/08/16	172.1	135.85	156.9	136.09	143.50	15.2	21,786	0.07%	大買/大賣/
2023/08/15	176.5	130.36	105.2	130.58	130.50	71.3	21,880	0.33%	大買/大賣/
2023/08/14	96.7	125.43	210	123.35	124.00	-113.4	21,769	-0.52%	大賣/鉅額交易
2023/08/11	1.2	129.87	55.2	128.96	130.00	-54	21,742	-0.25%
2023/08/10	7.9	123.89	2	124.75	123.50	5.9	21,931	0.03%
2023/08/09	1.3	137.27	0.3	136.00	137.00	1	21,988	0.00%
2023/08/08	70.2	135.93	2	134.75	136.00	68.2	22,187	0.31%
2023/08/07	125.6	135.14	6.4	133.77	139.00	119.2	22,401	0.53%	大買/鉅額交易
2023/08/04	4	121.38	153.9	127.74	128.50	-149.9	22,641	-0.66%	大賣/鉅額交易
2023/08/02	32.8	118.62	0.1	119.50	117.00	32.7	23,300	0.14%
2023/08/01	67.9	122.67	89	128.01	130.00	-21.1	24,394	-0.09%
2023/07/31	97.8	132.31	92	141.19	132.00	5.8	24,482	0.02%
2023/07/28	97.2	140.19	123.2	141.85	144.50	-26	24,568	-0.11%	大賣/
2023/07/27	65.5	149.34	141	149.00	145.00	-75.5	24,523	-0.31%	大賣/
2023/07/26	82.2	143.43	61.2	142.94	141.00	21	23,764	0.09%
2023/07/25	136.4	144.91	116.5	143.20	139.00	19.9	23,183	0.09%	大買/大賣/
2023/07/24	363.1	146.49	162	146.00	143.50	201.1	22,575	0.89%	大買/大賣/鉅額交易
2023/07/21	122	133.13	119.2	133.59	137.50	2.8	21,528	0.01%	大買/大賣/
2023/07/20	5	121.80	17.2	122.68	125.00	-12.2	20,557	-0.06%
2023/07/19	235	114.31	260	113.28	114.00	-25	20,318	-0.12%	大買/大賣/
2023/07/18	100.1	108.56	108.7	108.35	112.50	-8.6	19,201	-0.04%	大賣/
2023/07/17	223.5	99.02	288	100.71	102.50	-64.5	18,442	-0.35%	大買/大賣/
2023/07/14	66	99.56	58.2	99.78	101.00	7.8	17,939	0.04%
2023/07/13	115.3	99.52	135.6	98.21	96.30	-20.3	17,454	-0.12%	大買/大賣/
2023/07/12	74.3	94.19	75.2	94.53	93.80	-0.9	17,025	0.00%
2023/07/11	30	91.39	39	91.45	90.70	-9	16,783	-0.05%
2023/07/10	14.1	91.30	1.7	92.40	90.10	12.4	16,667	0.07%
2023/07/07	128.4	97.67	138	94.91	92.80	-9.6	16,520	-0.06%	大買/大賣/
2023/07/06	39.4	99.42	25.1	97.10	96.70	14.3	16,301	0.09%
2023/07/05	23.4	100.76	17	101.88	102.00	6.4	16,095	0.04%
2023/07/04	55	102.62	61.7	105.40	108.00	-6.7	15,884	-0.04%
2023/07/03	34	98.51	40.2	100.16	102.00	-6.2	15,347	-0.04%
2023/06/30	63	90.97	55.2	92.98	93.00	7.9	14,909	0.05%
2023/06/29	39.2	90.81	44.2	91.17	91.40	-5	14,811	-0.03%
2023/06/28	24.2	89.24	26.3	89.83	89.30	-2.1	14,780	-0.01%
2023/06/27	15.5	88.14	11	87.30	87.00	4.5	14,780	0.03%
2023/06/26	23.2	89.75	19.1	89.53	89.80	4.1	14,745	0.03%
2023/06/21	19.1	91.72	21.5	91.49	92.10	-2.4	14,717	-0.02%
2023/06/20	21.1	91.13	23.1	91.46	90.40	-2	14,682	-0.01%
2023/06/19	45.7	91.54	39.1	93.29	90.20	6.6	14,599	0.05%
2023/06/16	9.1	91.95	21.3	92.65	92.00	-12.2	14,162	-0.09%
2023/06/15	106.3	91.53	95.1	91.01	90.10	11.2	13,900	0.08%	大買/
2023/06/14	7.1	91.13	5	90.56	92.70	2.1	13,578	0.02%
2023/06/13	20.1	88.14	22.5	88.38	88.30	-2.4	13,405	-0.02%
2023/06/12	18.5	88.82	71.1	85.11	85.10	-52.7	13,270	-0.40%
2023/06/09	44.7	91.54	29.1	91.39	91.20	15.6	12,936	0.12%
2023/06/08	23.1	89.14	26	88.63	88.40	-2.9	12,556	-0.02%
2023/06/07	33	89.85	39.1	90.01	89.80	-6.1	12,450	-0.05%
2023/06/06	27.1	88.27	27.1	88.43	87.60	0	12,210	0.00%
2023/06/05	7	87.16	18	87.30	87.90	-11	12,078	-0.09%
2023/06/02	85.1	89.60	135.2	89.52	87.90	-50	11,920	-0.42%	大賣/
2023/06/01	39	87.28	37	87.79	88.20	2	11,438	0.02%
2023/05/31	84.9	86.87	59	87.84	86.80	25.9	11,172	0.23%
2023/05/30	38.1	89.25	23.1	87.86	87.90	14.9	10,847	0.14%
2023/05/29	161.2	88.15	167.3	88.10	89.00	-6.1	10,580	-0.06%	大買/大賣/
2023/05/26	367.2	84.95	380.2	85.45	84.50	-13.1	9,771	-0.13%	大買/大賣/
2023/05/25	30	79.50	54.5	80.83	81.50	-24.5	8,547	-0.29%
2023/05/24	10.1	72.35	24	72.10	74.10	-14	8,237	-0.17%
2023/05/23	94.1	72.64	41.1	72.30	72.00	53	8,023	0.66%
2023/05/22	44	72.12	31	72.46	72.30	13	7,791	0.17%
2023/05/19	207	71.94	206.2	70.86	71.70	0.8	7,502	0.01%	大買/大賣/
2023/05/18	14	67.34	9.2	67.80	68.20	4.8	6,752	0.07%
2023/05/17	25	66.43	23.2	66.35	66.30	1.8	6,480	0.03%
2023/05/16	72	65.76	74	66.14	64.80	-2	6,224	-0.03%
2023/05/15	26	65.18	23	64.68	65.50	3	5,967	0.05%
2023/05/12	18.2	63.33	22	64.39	65.00	-3.8	5,841	-0.06%
2023/05/11	76.4	66.19	107	66.03	65.00	-30.7	5,603	-0.55%	大賣/
2023/05/10	65	67.37	56.2	67.70	68.20	8.8	5,334	0.17%
2023/05/09	141.2	67.47	138.1	67.54	67.60	3.1	4,964	0.06%	大買/大賣/
2023/05/08	101.1	64.15	58.2	64.84	66.00	43	4,214	1.02%	大買/
2023/05/05	4	60.88	20.3	60.99	61.60	-16.3	3,060	-0.53%
2023/05/04	11	54.72	7.3	56.11	56.00	3.7	2,856	0.13%
2023/05/03	0.4	52.40	0	0.00	52.50	0.4	2,667	0.01%
2023/05/02	1	53.70	0.2	53.70	54.00	0.8	2,645	0.03%
2023/04/28	0	0.00	0.2	52.20	52.60	-0.2	2,610	-0.01%
2023/04/27	2.3	51.32	2	52.10	51.80	0.3	2,589	0.01%
2023/04/26	0	0.00	6	52.18	52.50	-6	2,571	-0.23%
2023/04/25	5.6	51.49	1	50.90	50.90	4.6	2,543	0.18%
2023/04/24	0	0.00	6	52.55	53.10	-6	2,492	-0.24%
2023/04/21	3	51.47	3	51.23	51.30	0	2,474	0.00%
2023/04/20	1	53.10	1	53.30	53.30	0	2,475	0.00%
2023/04/19	5	54.30	11.1	54.02	53.70	-6.1	2,460	-0.25%
2023/04/18	6	56.38	1	56.80	55.00	5	2,436	0.21%
2023/04/17	10.1	55.93	7.2	55.94	56.00	2.9	2,334	0.12%
2023/04/14	0	0.00	3	53.07	52.90	-3	2,157	-0.14%
2023/04/13	0	0.00	3	52.40	52.50	-3	2,130	-0.14%
2023/04/11	3	52.90	26	52.73	53.00	-23	2,068	-1.11%
2023/04/10	6	51.93	5	51.92	51.80	1	2,011	0.05%
2023/04/07	10.2	52.08	3	51.97	51.70	7.2	1,988	0.36%
2023/04/06	3	53.03	2	53.35	53.50	1	1,946	0.05%
2023/03/31	2	52.55	1	52.40	52.40	1	1,896	0.05%
2023/03/30	1	52.80	1.2	52.60	52.50	-0.2	1,873	-0.01%
2023/03/29	0	51.80	5	51.94	52.00	-5	1,822	-0.27%
2023/03/28	9.5	51.53	37	51.02	51.80	-27.5	1,782	-1.54%
2023/03/27	30	52.82	2	52.95	52.90	28	1,692	1.65%
2023/03/24	8	51.49	3	51.47	51.40	5	1,583	0.32%
2023/03/23	5	51.62	2	51.45	51.30	3	1,535	0.20%
2023/03/22	8	50.35	9	50.48	50.50	-1	1,470	-0.07%
2023/03/21	1	49.25	42.4	48.60	49.10	-41.4	1,364	-3.03%
2023/03/20	6	48.17	0	0.00	47.60	6	1,311	0.46%
2023/03/17	0	0.00	1	48.00	48.10	-1	1,344	-0.07%
2023/03/16	16	47.58	12	48.41	47.55	4	1,401	0.29%
2023/03/15	38	48.17	0.3	48.40	47.85	37.8	1,490	2.53%
2023/03/14	1	46.70	0	0.00	46.95	1	1,519	0.07%
2023/03/13	1	45.80	11	45.56	46.10	-10	1,515	-0.66%
2023/03/10	1	45.15	5	45.15	45.20	-4	1,529	-0.26%
2023/03/09	2	45.13	14	45.70	45.05	-12	1,548	-0.78%
2023/03/08	2	44.65	13.3	44.82	45.30	-11.3	1,570	-0.72%
2023/03/07	3	43.92	0	0.00	43.85	3	1,554	0.19%
2023/03/06	0	0.00	2	44.20	44.20	-2	1,556	-0.13%
2023/03/03	4	43.31	0	0.00	43.55	4	1,554	0.26%
2023/03/02	4	43.38	5	43.40	43.35	-1	1,573	-0.06%
2023/03/01	3	43.93	0.2	43.80	43.80	2.8	1,594	0.18%
2023/02/24	0	0.00	5	43.26	43.40	-5	1,578	-0.32%
2023/02/22	5	42.31	0	0.00	42.20	5	1,596	0.31%
2023/02/21	0	43.05	0	0.00	42.80	0	1,625	0.00%
2023/02/20	0	0.00	0.1	42.90	43.00	-0.1	1,678	-0.01%
2023/02/15	1	42.20	0	0.00	42.40	1	1,773	0.06%
2023/02/09	2	43.05	0	0.00	42.95	2	2,041	0.10%
2023/02/06	0	0.00	0.3	43.35	43.40	-0.3	2,158	-0.01%
2023/02/02	0	0.00	9	43.50	43.55	-9	2,162	-0.42%
2023/02/01	0.1	42.70	0	0.00	42.60	0.1	2,171	0.01%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.04%
2023/01/13	2	41.15	0	0.00	41.05	2	2,258	0.09%
2023/01/12	5	41.73	0	0.00	41.35	5	2,292	0.22%
2023/01/11	5	42.40	0	0.00	42.30	5	2,302	0.22%
2023/01/10	3.3	42.17	0	0.00	42.10	3.3	2,314	0.14%
2023/01/09	1	42.75	1	43.25	43.85	0	2,288	0.00%
2023/01/06	1	42.60	0	0.00	42.75	1	2,302	0.04%
2022/12/30	2	42.70	0	0.00	42.70	2	2,419	0.08%
2022/12/29	1	42.80	0	0.00	42.95	1	2,441	0.04%
2022/12/28	2	43.88	0	0.00	43.40	2	2,443	0.08%
2022/12/27	0	0.00	1	44.90	44.90	-1	2,426	-0.04%
2022/12/26	1	44.40	0	0.00	44.55	1	2,422	0.04%
2022/12/23	1	45.25	0	0.00	44.85	1	2,420	0.04%
2022/12/22	1	46.15	0	0.00	46.15	1	2,406	0.04%
2022/12/21	0	0.00	5	45.97	45.80	-5	2,399	-0.21%
2022/12/16	0	0.00	2	47.20	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	3.4	46.72	46.90	-3.4	2,336	-0.14%
2022/12/12	0.3	44.25	0	0.00	44.40	0.3	2,268	0.01%
2022/12/09	1	46.75	3	46.62	45.20	-2	2,253	-0.09%
2022/12/07	13.3	44.92	23	44.00	43.85	-9.8	2,109	-0.46%
2022/12/06	3	48.13	5	49.31	48.15	-2	1,977	-0.10%
2022/12/05	20	48.43	11	47.99	48.10	9	1,859	0.48%
2022/12/02	3	47.45	4	47.78	47.95	-1	1,809	-0.06%
2022/12/01	12.3	46.26	6	46.86	47.20	6.3	1,744	0.36%
2022/11/30	0	0.00	11	46.95	47.00	-11	1,695	-0.65%
2022/11/29	0	0.00	7.5	46.30	45.95	-7.5	1,630	-0.46%
2022/11/28	0	0.00	8	45.83	45.95	-8	1,606	-0.50%
2022/11/25	4	45.36	1	45.75	44.90	3	1,600	0.19%
2022/11/24	2.3	45.31	3	46.50	45.40	-0.7	1,592	-0.04%
2022/11/23	0	0.00	6	46.03	46.05	-6	1,564	-0.38%
2022/11/22	1.3	45.31	4	45.20	45.20	-2.8	1,545	-0.18%
2022/11/21	7	45.19	0	0.00	44.65	7	1,543	0.45%
2022/11/18	12	45.50	1	45.35	45.40	11	1,535	0.72%
2022/11/17	0	0.00	5	45.89	45.75	-5	1,515	-0.33%
2022/11/16	6	45.44	2	45.38	45.55	4	1,485	0.27%
2022/11/15	5	43.80	0	0.00	44.60	5	1,449	0.34%
2022/11/14	0	0.00	1	44.60	44.35	-1	1,431	-0.07%
2022/11/11	0	0.00	3	44.60	44.25	-3	1,424	-0.21%
2022/11/10	0	0.00	0	45.35	45.65	0	1,376	0.00%
2022/11/09	4	45.06	5	44.97	45.05	-1	1,349	-0.07%
2022/11/08	5	45.29	5	46.12	45.00	0	1,335	0.00%
2022/11/07	5	45.28	15.4	45.25	46.10	-10.4	1,279	-0.81%
2022/11/04	8	42.10	9	43.45	43.55	-1	1,161	-0.09%
2022/11/03	0	0.00	4	41.71	42.00	-4	1,083	-0.37%
2022/11/02	0	0.00	0.3	41.30	41.40	-0.3	1,121	-0.02%
2022/11/01	2	40.20	4	40.61	40.75	-2	1,176	-0.17%
2022/10/31	10	40.27	0	0.00	40.20	10	1,199	0.83%
2022/10/28	4.3	40.34	0	0.00	40.60	4.3	1,219	0.35%
2022/10/27	0	0.00	5	41.17	42.15	-5	1,254	-0.40%
2022/10/26	2	39.23	0	0.00	39.25	2	1,289	0.16%
2022/10/25	1	40.60	4	40.98	40.10	-3	1,366	-0.22%
2022/10/24	0	0.00	5	41.72	41.70	-5	1,405	-0.36%
2022/10/21	0	0.00	4	39.93	39.95	-4	1,383	-0.29%
2022/10/20	8	39.18	4	39.16	38.85	4	1,381	0.29%
2022/10/19	3	40.93	6	40.51	40.50	-3	1,351	-0.22%
2022/10/18	5	40.16	3	40.50	40.40	2	1,349	0.15%
2022/10/17	5	40.88	4	40.94	40.70	1	1,368	0.07%
2022/10/14	5	41.51	7	41.69	41.75	-2	1,371	-0.15%
2022/10/13	2	41.45	9	41.17	40.85	-7	1,401	-0.50%
2022/10/12	3	40.07	6	40.86	40.90	-3	1,376	-0.22%
2022/10/11	2	37.40	7	39.07	39.45	-5	1,324	-0.38%
2022/10/07	1	38.25	2	38.90	38.90	-1	1,309	-0.08%
2022/10/06	2	38.20	11	38.56	38.90	-9	1,308	-0.69%
2022/10/05	0	0.00	1	37.25	37.05	-1	1,298	-0.08%
2022/10/04	4	36.53	3	36.75	36.60	1	1,324	0.08%
2022/10/03	1	35.60	1	36.30	36.30	0	1,340	0.00%
2022/09/30	0	0.00	1	36.25	36.05	-1	1,371	-0.07%
2022/09/29	1	36.10	2	36.63	36.30	-1	1,391	-0.07%
2022/09/28	7	36.35	0	0.00	36.10	7	1,414	0.49%
2022/09/27	3	37.27	2	37.70	37.80	1	1,424	0.07%
2022/09/26	10	37.69	7	37.41	37.15	3	1,450	0.21%
2022/09/23	6.7	39.50	2	39.10	39.05	4.7	1,463	0.32%
2022/09/22	1	39.10	3	39.38	40.10	-2	1,486	-0.13%
2022/09/19	4	40.38	1	40.10	40.15	3	1,507	0.20%
2022/09/16	2	40.65	0	0.00	40.60	2	1,509	0.13%
2022/09/15	1	41.95	1	42.65	41.85	0	1,509	0.00%
2022/09/14	3	41.65	4	41.65	41.90	-1	1,510	-0.07%
2022/09/13	0	0.00	10	41.58	41.65	-10	1,505	-0.66%
2022/09/12	3	39.92	4	40.23	40.10	-1	1,495	-0.07%
2022/09/08	0	0.00	2	39.45	39.65	-2	1,497	-0.13%
2022/09/07	4	39.21	2	39.55	39.30	2	1,498	0.13%
2022/09/06	1	39.30	0	0.00	39.40	1	1,501	0.07%
2022/09/05	2	40.30	0	0.00	40.20	2	1,497	0.13%
2022/09/02	3	41.08	0	0.00	40.75	3	1,494	0.20%
2022/09/01	7	41.28	0	0.00	41.15	7	1,500	0.47%
2022/08/31	5	42.07	0	0.00	42.05	5	1,493	0.33%
2022/08/30	2	42.30	0	0.00	42.25	2	1,493	0.13%
2022/08/29	7	42.11	1	41.55	42.10	6	1,491	0.40%
2022/08/26	3	41.78	1	42.25	42.10	2	1,482	0.13%
2022/08/25	1	42.45	0	0.00	42.40	1	1,466	0.07%
2022/08/23	0	0.00	2	42.85	42.80	-2	1,463	-0.14%
2022/08/22	3	42.77	2	42.80	42.20	1	1,453	0.07%
2022/08/18	1	43.50	0.5	43.49	43.70	0.5	1,424	0.04%
2022/08/17	0	0.00	6	43.93	43.90	-6	1,416	-0.42%
2022/08/16	1	43.15	2	43.75	43.50	-1	1,416	-0.07%
2022/08/15	0	0.00	1	43.50	43.10	-1	1,409	-0.07%
2022/08/12	1	42.65	1	43.00	42.70	0	1,391	0.00%
2022/08/10	0	0.00	1	43.55	43.55	-1	1,356	-0.07%
2022/08/09	1	42.05	3.2	43.32	43.60	-2.2	1,335	-0.16%
2022/08/08	0	0.00	5	42.15	42.40	-5	1,285	-0.39%
2022/08/05	1.5	41.70	1	42.30	41.25	0.5	1,223	0.04%
2022/08/04	2	40.88	2	41.28	41.70	0	1,199	0.00%
2022/08/03	2	41.18	5	41.74	41.75	-3	1,176	-0.26%
2022/08/02	0	0.00	16.6	41.16	41.85	-16.6	1,120	-1.48%
2022/08/01	7	40.79	18	40.93	40.75	-11	1,048	-1.05%
2022/07/29	0	0.00	1.5	38.87	38.75	-1.5	972	-0.15%
2022/07/28	1	38.35	0	0.00	38.25	1	913	0.11%
2022/07/27	1	38.00	2	38.33	38.50	-1	907	-0.11%
2022/07/26	0	0.00	1	38.60	38.10	-1	902	-0.11%
2022/07/25	3.2	38.71	1	38.80	38.45	2.2	893	0.25%
2022/07/22	0	0.00	2	38.50	38.65	-2	871	-0.23%
2022/07/21	1	37.39	1	37.25	37.70	0	839	0.00%
2022/07/20	3.5	37.80	2.2	37.62	37.40	1.4	816	0.17%
2022/07/19	0	0.00	1	35.95	35.75	-1	758	-0.13%
2022/07/15	0	0.00	5	33.40	33.60	-5	722	-0.69%
2022/07/14	0	0.00	8	33.35	33.55	-8	711	-1.12%
2022/07/13	0	0.00	3	32.55	32.95	-3	711	-0.42%
2022/07/12	7	31.64	0	0.00	31.30	7	708	0.99%
2022/07/08	4	33.11	1	33.70	33.30	3	668	0.45%
2022/07/07	2	30.70	8	31.42	31.50	-6	646	-0.93%
2022/07/06	16	31.72	0	0.00	30.55	16	635	2.52%
2022/07/05	7	32.91	0	0.00	32.85	7	626	1.12%
2022/07/04	1	32.05	2	33.15	33.30	-1	629	-0.16%
2022/07/01	1.3	32.72	0	0.00	31.95	1.3	611	0.21%
2022/06/30	3.1	33.67	0	0.00	33.30	3.1	592	0.53%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/28	2.4	35.20	0	0.00	34.95	2.4	575	0.42%
2022/06/27	0	0.00	3.4	36.50	36.30	-3.4	577	-0.59%
2022/06/24	2	36.05	0	0.00	36.00	2	577	0.35%
2022/06/23	0	0.00	0.3	35.85	35.95	-0.3	578	-0.04%
2022/06/21	1	35.35	2	36.55	36.75	-1	574	-0.17%
2022/06/20	2	35.78	3	35.40	35.30	-1	573	-0.17%
2022/06/17	2	36.65	0	0.00	36.35	2	581	0.34%
2022/06/16	4	37.80	2	37.50	37.40	2	594	0.34%
2022/06/15	5	38.41	0	0.00	38.15	5	608	0.82%
2022/06/14	0	0.00	2	38.60	38.60	-2	621	-0.32%
2022/06/13	10	38.04	3	38.10	38.05	7	634	1.10%
2022/06/10	0	0.00	2	38.83	38.85	-2	653	-0.31%
2022/06/07	1	38.00	0	0.00	38.00	1	673	0.15%
2022/06/06	0	0.00	1	38.45	38.35	-1	687	-0.15%
2022/06/02	3	38.22	0	0.00	38.10	3	707	0.42%
2022/06/01	2	38.43	0	0.00	38.25	2	743	0.27%
2022/05/31	0	0.00	3	38.28	38.40	-3	771	-0.39%
2022/05/27	1	37.40	0	0.00	37.40	1	811	0.12%
2022/05/25	0	0.00	2	37.73	37.60	-2	838	-0.24%
2022/05/24	2	37.38	0	0.00	37.00	2	892	0.22%
2022/05/23	0	0.00	5	38.07	38.25	-5	923	-0.54%
2022/05/20	1	37.35	1	37.30	37.10	0	959	0.00%
2022/05/13	2	35.40	0	0.00	35.45	2	1,436	0.14%
2022/05/12	4	36.00	0	0.00	35.80	4	1,465	0.27%
2022/05/11	1	36.50	3	36.68	36.75	-2	1,493	-0.13%
2022/05/09	7	35.81	0	0.00	35.40	7	1,610	0.43%
2022/05/06	4	36.10	4	36.80	36.70	0	1,698	0.00%
2022/05/04	3	37.78	0	0.00	37.55	3	1,786	0.17%
2022/04/29	0	0.00	4	38.40	38.50	-4	1,993	-0.20%
2022/04/28	0	0.00	1	37.20	37.35	-1	2,264	-0.04%
2022/04/27	4	36.85	0	0.00	37.00	4	2,599	0.15%
2022/04/26	0	0.00	2	38.35	38.35	-2	2,888	-0.07%
2022/04/25	2	38.05	0	0.00	37.90	2	2,993	0.07%
2022/04/20	0	0.00	1	39.40	39.55	-1	3,141	-0.03%
2022/04/18	0	0.00	2	39.43	39.45	-2	3,163	-0.06%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/14	1	38.95	0	0.00	38.85	1	3,168	0.03%
2022/04/13	4	38.94	0	0.00	39.20	4	3,175	0.13%
2022/04/12	1	39.55	0	0.00	39.20	1	3,180	0.03%
2022/04/11	8	39.61	0	0.00	39.45	8	3,185	0.25%
2022/04/08	4	41.44	0	0.00	40.90	4	3,206	0.12%
2022/03/31	1	42.70	0	0.00	43.05	1	3,475	0.03%
2022/03/30	0	0.00	2	42.95	43.10	-2	3,489	-0.06%
2022/03/29	2.5	42.26	0	0.00	42.20	2.5	3,531	0.07%
2022/03/23	0	0.00	3	43.02	42.95	-3	3,705	-0.08%
2022/03/22	5	42.52	1	42.45	42.45	4	3,705	0.11%
2022/03/21	0	0.00	4	43.55	43.25	-4	3,699	-0.11%
2022/03/18	1	42.70	4	43.41	43.00	-3	3,691	-0.08%
2022/03/17	2	42.40	4	42.49	42.75	-2	3,691	-0.05%
2022/03/15	6	41.48	0	0.00	41.20	6	3,701	0.16%
2022/03/14	4	42.54	0	0.00	42.50	4	3,701	0.11%
2022/03/11	4	43.13	0	0.00	43.10	4	3,721	0.11%
2022/03/09	0	0.00	1	43.00	42.65	-1	3,717	-0.03%
2022/03/08	1	42.20	0	0.00	42.25	1	3,734	0.03%
2022/03/07	11	42.41	6	43.46	43.05	5	3,754	0.13%
2022/03/04	4	44.06	5	44.26	43.90	-1	3,814	-0.03%
2022/03/03	1	44.70	1	45.45	44.95	0	3,828	0.00%
2022/03/02	3	44.95	2.1	44.76	45.05	0.9	3,900	0.02%
2022/03/01	11	45.78	14	45.74	45.90	-3	3,979	-0.08%
2022/02/25	4	45.28	0	0.00	45.15	4	4,259	0.09%
2022/02/24	7.3	45.92	6	47.02	45.35	1.3	4,296	0.03%
2022/02/23	0	46.20	15	46.26	46.75	-15	4,430	-0.34%
2022/02/22	15	45.21	13	44.76	45.20	2	4,542	0.04%
2022/02/21	22.6	46.53	6	45.90	45.80	16.6	4,501	0.37%
2022/02/18	17.1	48.07	37	47.58	48.45	-19.9	4,363	-0.46%
2022/02/17	8	46.79	4	46.23	45.70	4	4,183	0.10%
2022/02/16	0	0.00	1	46.90	46.85	-1	4,080	-0.02%
2022/02/15	12.4	46.03	11	46.73	45.75	1.4	4,056	0.04%
2022/02/14	2	45.33	3	46.60	46.55	-1	4,027	-0.02%
2022/02/11	3	46.43	0	0.00	46.20	3	3,992	0.08%
2022/02/10	0.8	46.45	5	46.85	47.10	-4.2	3,964	-0.11%
2022/02/09	5	47.10	9	47.49	47.60	-4	3,925	-0.10%
2022/02/08	12	46.60	12.1	46.39	47.05	-0.1	3,864	0.00%
2022/02/07	0	0.00	13.3	43.69	45.25	-13.3	3,761	-0.35%
2022/01/26	2	41.88	6	42.33	42.30	-4	3,695	-0.11%
2022/01/25	18.3	42.62	2	41.80	41.80	16.3	3,663	0.44%
2022/01/24	10	44.68	10	44.68	44.45	0	3,558	0.00%
2022/01/21	52	47.03	40	47.66	44.65	12	3,453	0.35%
2022/01/20	44	47.12	57	47.33	48.10	-13	3,180	-0.41%
2022/01/19	48	46.77	56	46.94	47.20	-8	2,850	-0.28%
2022/01/18	18	44.87	15	45.18	45.75	3	2,558	0.12%
2022/01/17	5	44.74	6	44.13	44.35	-1	2,454	-0.04%
2022/01/14	1	42.10	0	0.00	42.90	1	2,341	0.04%
2022/01/13	1	43.05	3	43.43	42.85	-2	2,343	-0.09%
2022/01/11	4	42.74	0	0.00	42.40	4	2,312	0.17%
2022/01/10	0	0.00	1	43.50	43.50	-1	2,297	-0.04%
2022/01/07	0	0.00	0.8	42.20	42.65	-0.8	2,294	-0.03%
2022/01/05	1	43.40	0	0.00	42.90	1	2,267	0.04%
2022/01/04	1	42.85	1	43.45	43.45	0	2,256	0.00%
2022/01/03	4	43.36	0.1	44.10	43.15	4	2,240	0.18%
2021/12/30	1	44.25	1	44.40	44.40	0	2,207	0.00%
2021/12/29	6	44.80	4	45.31	45.05	2	2,186	0.09%
2021/12/28	1	43.40	7	44.66	46.15	-6	2,072	-0.29%
2021/12/27	0	0.00	10	42.25	42.50	-10	1,952	-0.51%
2021/12/24	3	42.13	1	42.95	42.00	2	1,948	0.10%
2021/12/23	0	0.00	5	42.81	42.50	-5	1,931	-0.26%
2021/12/22	8	42.31	9	43.66	42.25	-1	1,879	-0.05%
2021/12/21	0	40.05	0	0.00	40.05	0	1,723	0.00%
2021/12/17	5	39.94	0	0.00	39.70	5	1,708	0.29%
2021/12/16	3	40.65	0	0.00	40.65	3	1,689	0.18%
2021/12/15	0	0.00	1	40.35	40.45	-1	1,686	-0.06%
2021/12/14	2	39.85	0	0.00	39.95	2	1,683	0.12%
2021/12/13	0	40.80	0	0.00	40.45	0	1,671	0.00%
2021/12/10	6	40.89	0	0.00	40.95	6	1,661	0.36%
2021/12/09	1	42.00	3	41.75	41.75	-2	1,645	-0.12%
2021/12/07	2	40.90	11	40.73	40.80	-9	1,600	-0.56%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/03	1	41.85	0	0.00	41.80	1	1,573	0.06%
2021/12/02	4	42.11	0	0.00	41.80	4	1,563	0.26%
2021/12/01	3	43.30	1	42.60	43.45	2	1,533	0.13%
2021/11/29	8	41.70	8	41.39	41.70	0	1,395	0.00%
2021/11/26	2.1	43.49	4	44.55	43.20	-1.9	1,356	-0.14%
2021/11/25	18	45.87	10	45.97	46.00	8	1,264	0.63%
2021/11/24	29	46.72	45	46.84	45.55	-16	1,162	-1.38%
2021/11/23	3	43.10	11	43.46	44.00	-8	873	-0.92%
2021/11/22	26	43.73	39	44.49	44.50	-13	822	-1.58%
2021/11/19	26	42.37	20	41.88	42.55	6	645	0.93%
2021/11/17	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/16	3	38.50	0	0.00	38.45	3	489	0.61%
2021/11/15	1	38.35	0	0.00	38.65	1	493	0.20%
2021/11/12	1	38.40	0	0.00	38.50	1	494	0.20%
2021/11/11	2	38.95	3	39.00	38.95	-1	496	-0.20%
2021/11/09	2	38.48	0	0.00	38.50	2	516	0.39%
2021/11/08	8	39.26	1	39.10	38.90	7	513	1.36%
2021/11/05	2	40.28	1	40.50	40.20	1	515	0.19%
2021/11/03	1	39.14	1	39.65	39.60	0	506	0.01%
2021/11/02	0	0.00	1	39.05	39.00	-1	523	-0.19%
2021/11/01	0	0.00	2	39.03	39.00	-2	554	-0.36%
2021/10/21	0	0.00	1	38.70	40.45	-1	580	-0.17%
2021/10/19	2	38.10	1	38.40	38.35	1	573	0.17%
2021/10/18	0	0.00	1	38.00	38.10	-1	577	-0.17%
2021/10/15	1	37.65	1	37.65	37.60	0	590	0.00%
2021/10/14	0	0.00	3	36.77	37.00	-3	609	-0.49%
2021/10/13	0	0.00	1	36.70	36.70	-1	624	-0.16%
2021/10/07	1	37.10	0	0.00	37.15	1	657	0.15%
2021/10/06	1	36.60	0	0.00	36.10	1	700	0.14%
2021/10/04	1	36.50	0	0.00	36.25	1	727	0.14%
2021/09/28	1	39.00	0	0.00	39.20	1	772	0.13%
2021/09/27	2	39.40	0	0.00	39.35	2	781	0.26%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/15	2	39.13	0	0.00	38.80	2	837	0.24%
2021/09/10	1	39.35	0	0.00	39.50	1	879	0.11%
2021/09/09	1	39.45	0	0.00	39.50	1	902	0.11%
2021/09/08	0	0.00	3	39.82	39.90	-3	902	-0.33%
2021/08/26	0	0.00	1	39.40	39.25	-1	958	-0.10%
2021/08/23	1	38.55	8	38.55	38.70	-7	1,006	-0.70%
2021/08/20	1	36.90	0	0.00	37.90	1	1,011	0.10%
2021/08/19	2	36.13	0	0.00	36.75	2	1,014	0.20%
2021/08/17	1	36.40	0	0.00	36.45	1	1,022	0.10%
2021/08/16	3	36.75	0	0.00	36.40	3	1,023	0.29%
2021/08/13	7	37.79	4	37.88	37.70	3	1,025	0.29%
2021/08/09	5	39.58	0	0.00	39.35	5	1,069	0.47%
2021/08/06	6	39.68	0	0.00	39.55	6	1,087	0.55%
2021/08/05	11	40.64	0	0.00	40.15	11	1,126	0.98%
2021/08/04	2	42.00	0	0.00	41.80	2	1,156	0.17%
2021/08/03	10	42.99	5	42.60	42.60	5	1,210	0.41%
2021/07/29	2	43.40	0	0.00	43.40	2	1,298	0.15%
2021/07/28	3	42.92	12	43.49	43.25	-9	1,325	-0.68%
2021/07/27	1	44.30	1	44.35	44.25	0	1,386	0.00%
2021/07/26	7	44.59	0	0.00	44.45	7	1,430	0.49%
2021/07/22	2	44.45	8	44.75	44.35	-6	1,473	-0.41%
2021/07/21	21	44.73	0	0.00	44.20	21	1,488	1.41%
2021/07/20	0	0.00	16	46.53	46.50	-16	1,502	-1.06%
2021/07/16	1	47.40	3	47.45	47.30	-2	1,545	-0.13%
2021/07/15	0	0.00	2	47.45	47.45	-2	1,573	-0.13%
2021/07/14	4	47.54	2	47.50	47.65	2	1,602	0.12%
2021/07/13	4	47.94	2	48.15	48.05	2	1,600	0.12%
2021/07/12	8	47.20	0	0.00	47.45	8	1,566	0.51%
2021/07/08	2	45.45	0	0.00	45.45	2	1,582	0.13%
2021/07/07	0	0.00	1	45.40	45.40	-1	1,622	-0.06%
2021/07/06	1	45.85	0	0.00	45.85	1	1,643	0.06%
2021/07/02	1	45.05	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	1	45.20	45.15	-1	1,727	-0.06%
2021/06/25	2	46.10	0	0.00	45.50	2	1,829	0.11%
2021/06/24	4	46.25	8	46.38	46.15	-4	1,837	-0.22%
2021/06/23	1	46.25	2	45.95	46.75	-1	1,835	-0.05%
2021/06/21	1	45.85	24	45.30	45.50	-23	1,832	-1.26%
2021/06/18	2	45.05	1	45.45	46.50	1	1,846	0.05%
2021/06/17	1	44.80	1	44.85	44.80	0	1,868	0.00%
2021/06/16	0	0.00	1	45.00	44.95	-1	1,888	-0.05%
2021/06/15	22	44.68	0	0.00	44.25	22	1,902	1.16%
2021/06/09	1	44.95	0	0.00	44.80	1	1,996	0.05%
2021/06/04	0	0.00	2	45.20	44.65	-2	2,109	-0.09%
2021/06/03	2	44.93	2	45.30	45.00	0	2,158	0.00%
2021/06/02	3	45.10	0	0.00	45.00	3	2,191	0.14%
2021/06/01	1	45.95	3	45.02	45.95	-2	2,234	-0.09%
2021/05/31	1	43.35	0	0.00	43.45	1	2,243	0.04%
2021/05/28	1	43.10	0	0.00	43.35	1	2,285	0.04%
2021/05/27	1	42.65	0	0.00	43.50	1	2,320	0.04%
2021/05/26	4	42.81	0	0.00	42.90	4	2,377	0.17%
2021/05/24	3	42.35	1	42.70	42.65	2	2,505	0.08%
2021/05/21	0	0.00	1	41.75	42.00	-1	2,578	-0.04%
2021/05/20	3	40.92	0	0.00	40.65	3	2,689	0.11%
2021/05/19	1	41.90	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	42.80	0	0.00	42.70	1	2,772	0.04%
2021/05/17	1	40.15	1	41.90	42.00	0	2,832	0.00%
2021/05/12	3	40.67	1	43.70	40.05	2	2,810	0.07%
2021/05/11	9	43.88	0	0.00	43.75	9	2,768	0.33%
2021/05/10	4	47.15	7	47.26	46.95	-3	2,716	-0.11%
2021/05/07	14	47.36	4	47.89	48.10	10	2,715	0.37%
2021/05/06	1.3	49.10	0	0.00	48.90	1.3	2,696	0.05%
2021/05/05	2	48.93	0	0.00	48.80	2	2,706	0.07%
2021/05/04	11	49.78	6	50.27	49.30	5	2,745	0.18%
2021/05/03	4	51.95	2	53.20	51.70	2	2,763	0.07%
2021/04/29	1	53.00	3	53.20	52.90	-2	2,757	-0.07%
2021/04/28	1	53.00	8	53.03	53.00	-7	2,750	-0.25%
2021/04/27	3	52.53	0	0.00	52.70	3	2,769	0.11%
2021/04/26	2	52.15	0.1	52.50	52.20	1.9	2,777	0.07%
2021/04/23	0	0.00	3	52.33	52.50	-3	2,778	-0.11%
2021/04/22	3	52.47	0	0.00	52.30	3	2,794	0.11%
2021/04/21	0	0.00	6	53.57	53.50	-6	2,770	-0.22%
2021/04/20	1	53.20	11	52.97	53.20	-10	2,771	-0.36%
2021/04/19	3	52.20	7	52.41	52.20	-4	2,781	-0.14%
2021/04/16	0	0.00	10	52.33	52.40	-10	2,810	-0.36%
2021/04/15	0	0.00	1	52.10	52.30	-1	2,852	-0.04%
2021/04/14	4	51.65	1	52.30	52.20	3	2,873	0.10%
2021/04/13	3	52.77	0	0.00	52.30	3	2,848	0.11%
2021/04/12	1	53.20	8	53.09	53.70	-7	2,817	-0.25%
2021/04/09	8	52.80	0	0.00	52.80	8	2,803	0.29%
2021/04/08	3	53.03	0	0.00	53.10	3	2,782	0.11%
2021/04/07	6	52.75	0	0.00	52.80	6	2,760	0.22%
2021/04/06	0	0.00	2	53.00	53.00	-2	2,729	-0.07%
2021/04/01	5	52.48	0	0.00	52.30	5	2,699	0.19%
2021/03/30	2	52.60	4	52.78	52.70	-2	2,650	-0.08%
2021/03/29	0	0.00	1	52.70	52.60	-1	2,669	-0.04%
2021/03/26	0	0.00	2	52.20	52.30	-2	2,679	-0.07%
2021/03/25	3	52.03	1	52.20	52.00	2	2,683	0.07%
2021/03/24	8	52.40	0	0.00	52.20	8	2,687	0.30%
2021/03/23	0	0.00	2	52.30	52.50	-2	2,706	-0.07%
2021/03/22	4	51.93	14	51.98	52.30	-10	2,713	-0.37%
2021/03/19	2	52.20	4	52.30	52.30	-2	2,690	-0.07%
2021/03/18	2	52.65	1	52.70	52.70	1	2,684	0.04%
2021/03/16	11	52.04	1	51.90	52.00	10	2,744	0.36%
2021/03/15	2	52.15	1	52.70	52.10	1	2,730	0.04%
2021/03/12	10	52.07	4	51.95	51.90	6	2,729	0.22%
2021/03/11	4	52.88	0	0.00	52.60	4	2,699	0.15%
2021/03/10	2	52.40	6	52.58	52.80	-4	2,713	-0.15%
2021/03/09	8	51.56	1	51.90	51.30	7	2,760	0.25%
2021/03/08	3	52.53	1	52.50	52.50	2	2,765	0.07%
2021/03/05	8	53.46	1	53.40	53.10	7	2,816	0.25%
2021/03/04	2	55.10	0	0.00	54.70	2	2,902	0.07%
2021/03/03	5	55.54	2	54.85	55.10	3	2,931	0.10%
2021/03/02	2	55.75	2	55.85	55.00	0	2,896	0.00%
2021/02/26	3.3	56.21	2	56.00	56.00	1.3	2,884	0.05%
2021/02/25	6	57.02	4.4	56.52	57.30	1.6	2,866	0.06%
2021/02/24	5	55.58	3	55.87	55.20	2	2,833	0.07%
2021/02/23	3	56.07	3	56.40	56.10	0	2,788	0.00%
2021/02/22	7	56.54	5	56.66	57.30	2	2,772	0.07%
2021/02/19	3	55.07	6	55.35	55.60	-3	2,704	-0.11%
2021/02/18	5	54.24	3	53.70	54.20	2	2,649	0.08%
2021/02/17	0	0.00	13	55.12	54.50	-13	2,654	-0.49%
2021/02/05	6	54.03	0	0.00	54.20	6	2,600	0.23%
2021/02/04	1	53.50	0	0.00	52.60	1	2,600	0.04%
2021/02/03	2	53.70	3	53.73	53.00	-1	2,633	-0.04%
2021/02/02	0	0.00	1.2	52.76	53.10	-1.2	2,639	-0.04%
2021/02/01	1	51.30	1	51.00	51.10	0	2,682	0.00%
2021/01/29	2	52.45	0	0.00	52.30	2	2,704	0.07%
2021/01/28	2	53.00	0	0.00	52.50	2	2,685	0.07%
2021/01/27	0	0.00	2	53.60	53.60	-2	2,654	-0.08%
2021/01/26	4	53.43	0	0.00	53.30	4	2,652	0.15%
2021/01/25	1	54.30	10	54.11	54.10	-9	2,617	-0.34%
2021/01/22	4	52.75	7	52.76	53.00	-3	2,547	-0.12%
2021/01/21	0	0.00	2	52.00	52.00	-2	2,522	-0.08%
2021/01/19	5	52.34	3	52.50	51.60	2	2,495	0.08%
2021/01/18	3	49.43	12	49.92	51.00	-9	2,478	-0.36%
2021/01/15	3	51.27	0	0.00	50.60	3	2,457	0.12%
2021/01/12	2	51.70	1	52.30	51.20	1	2,398	0.04%
2021/01/11	6	52.92	0	0.00	52.60	6	2,366	0.25%
2021/01/08	2	53.75	2.4	54.08	54.00	-0.4	2,380	-0.02%
2021/01/07	1	52.90	0	0.00	53.50	1	2,364	0.04%
2021/01/06	2	52.75	0	0.00	52.60	2	2,379	0.08%
2021/01/05	1	53.90	0	0.00	53.10	1	2,399	0.04%
2020/12/31	0	0.00	2	53.50	53.80	-2	2,413	-0.08%
2020/12/30	0	0.00	4	53.50	53.40	-4	2,417	-0.17%
2020/12/28	0	0.00	0.3	53.00	53.00	-0.3	2,462	-0.01%
2020/12/25	0	0.00	1	53.20	53.20	-1	2,503	-0.04%
2020/12/24	1	52.90	7	53.01	53.00	-6	2,721	-0.22%
2020/12/23	9	52.86	5	53.00	52.80	4	2,826	0.14%
2020/12/22	9.4	52.39	7	53.20	52.40	2.4	2,821	0.09%
2020/12/21	1	51.10	3	51.97	52.00	-2	2,824	-0.07%
2020/12/18	2	52.70	1	53.10	52.10	1	2,896	0.03%
2020/12/17	1	52.80	1	53.50	52.90	0	2,906	0.00%
2020/12/16	2	52.45	3	52.10	52.60	-1	2,888	-0.03%
2020/12/15	4	51.50	2	51.15	50.90	2	2,928	0.07%
2020/12/14	1	51.20	0	0.00	52.10	1	3,055	0.03%
2020/12/11	2	51.00	1	51.90	51.60	1	3,064	0.03%
2020/12/10	2	52.25	0	0.00	52.00	2	3,077	0.06%
2020/12/09	10	54.24	1	54.40	53.60	9	3,033	0.30%
2020/12/08	0	0.00	1	54.29	54.00	-1	3,029	-0.03%
2020/12/07	3	53.70	0.2	54.00	53.80	2.8	3,020	0.09%
2020/12/03	5	53.94	6	53.90	53.80	-1	3,101	-0.03%
2020/12/02	6	54.93	0	0.00	54.80	6	3,198	0.19%
2020/12/01	5	55.50	0	0.00	55.40	5	3,251	0.15%
2020/11/30	5	55.90	7	56.20	56.30	-2	3,454	-0.06%
2020/11/27	3	54.80	5	55.10	54.60	-2	3,381	-0.06%
2020/11/25	1	54.30	0	0.00	54.10	1	3,438	0.03%
2020/11/24	2	54.45	0	0.00	53.90	2	3,491	0.06%
2020/11/23	0	0.00	3	54.57	54.60	-3	3,505	-0.09%
2020/11/20	4	53.58	1	53.80	53.80	3	3,561	0.08%
2020/11/19	3	53.50	0	0.00	53.50	3	3,719	0.08%
2020/11/18	6	53.60	1	54.50	53.60	5	3,768	0.13%
2020/11/17	2	54.05	0	0.00	53.70	2	3,827	0.05%
2020/11/16	3	53.80	0	0.00	53.70	3	4,020	0.07%
2020/11/13	4.4	53.99	1	54.50	54.30	3.4	4,274	0.08%
2020/11/12	6	54.00	3	54.47	53.90	3	4,411	0.07%
2020/11/11	2	53.85	9	53.71	54.00	-7	4,475	-0.16%
2020/11/10	11	54.58	5	54.52	54.30	6	4,548	0.13%
2020/11/09	4	55.25	1	55.30	55.40	3	4,603	0.07%
2020/11/06	7	56.41	0	57.00	56.20	7	4,648	0.15%
2020/11/05	1	57.60	0	0.00	57.70	1	4,737	0.02%
2020/11/04	2	57.76	2	58.15	58.20	0	4,822	0.00%
2020/11/03	3	57.50	1	57.50	57.50	2	4,943	0.04%
2020/11/02	4	56.73	2	56.90	56.80	2	5,129	0.04%
2020/10/30	1	59.50	0	0.00	58.50	1	5,278	0.02%
2020/10/29	1	58.40	0	0.00	60.10	1	5,480	0.02%
2020/10/28	1	59.60	1	60.30	59.80	0	5,837	0.00%
2020/10/27	3	60.67	2	60.50	60.70	1	5,965	0.02%
2020/10/26	0	0.00	6	61.45	61.50	-6	6,063	-0.10%
2020/10/23	1	62.10	0	0.00	62.00	1	6,135	0.02%
2020/10/22	0.3	61.80	0	0.00	61.80	0.3	6,177	0.00%
2020/10/21	2	63.20	0	0.00	63.30	2	6,184	0.03%
2020/10/19	0.4	62.60	1	62.90	62.60	-0.7	6,266	-0.01%
2020/10/16	9	62.74	1	62.10	61.90	8	6,337	0.13%
2020/10/15	1	64.20	2.7	64.53	64.50	-1.7	6,330	-0.03%
2020/10/14	1	64.00	1	64.50	63.80	0	6,313	0.00%
2020/10/13	2	63.95	0	0.00	64.30	2	6,292	0.03%
2020/10/12	0.4	63.10	3	63.10	63.40	-2.6	6,287	-0.04%
2020/10/08	8	63.45	5	62.38	62.60	3	6,343	0.05%
2020/10/07	0	0.00	2	63.60	63.50	-2	6,339	-0.03%
2020/10/06	5	63.74	4	63.73	63.30	1	6,332	0.02%
2020/10/05	0	0.00	5	63.16	63.20	-5	6,334	-0.08%
2020/09/30	0.3	62.40	16	61.82	62.10	-15.7	6,334	-0.25%
2020/09/29	23	61.21	1	65.80	61.00	22	6,342	0.35%
2020/09/28	3	62.60	14	63.50	63.70	-11	6,247	-0.18%
2020/09/24	0	0.00	6	61.30	60.70	-6	6,318	-0.09%
2020/09/23	22	64.03	24	63.78	62.50	-2	6,307	-0.03%
2020/09/22	0.4	62.50	4	62.20	62.50	-3.6	6,259	-0.06%
2020/09/18	0	0.00	10	63.99	63.20	-10	6,255	-0.16%
2020/09/17	0	0.00	20	62.83	63.10	-20	6,198	-0.32%
2020/09/16	2	61.50	5	61.10	61.10	-3	6,084	-0.05%
2020/09/15	15	61.17	11	61.84	61.00	4	6,084	0.07%
2020/09/14	15	61.07	12	60.73	60.70	3	6,074	0.05%
2020/09/11	0	0.00	2	59.00	59.30	-2	6,085	-0.03%
2020/09/10	15	61.00	0	0.00	60.40	15	6,095	0.25%
2020/09/09	1	59.00	16	60.67	61.10	-15	6,120	-0.25%
2020/09/08	5	61.70	5	60.10	60.10	0	6,064	0.00%
2020/09/07	18	59.84	3	61.60	59.40	15	6,045	0.25%
2020/09/04	18	63.93	11	63.63	64.00	7	5,928	0.12%
2020/09/03	21	65.91	27.3	66.63	65.80	-6.3	5,879	-0.11%
2020/09/02	2	62.70	9	62.73	63.00	-7	5,700	-0.12%
2020/09/01	2	61.65	0	0.00	61.70	2	5,711	0.04%
2020/08/31	5	62.82	2	62.60	62.80	3	5,677	0.05%
2020/08/28	2.3	63.13	8	62.09	63.20	-5.7	5,652	-0.10%
2020/08/27	9	62.54	12	62.13	62.00	-3	5,639	-0.05%
2020/08/26	5	62.92	4	62.70	62.50	1	5,637	0.02%
2020/08/25	28	62.75	28.5	63.16	64.00	-0.5	5,611	-0.01%
2020/08/24	6.3	61.27	16	61.10	60.70	-9.8	5,509	-0.18%
2020/08/21	16.2	60.90	22	60.63	60.60	-5.8	5,541	-0.10%
2020/08/20	17	63.55	30	60.94	59.00	-13	5,510	-0.24%
2020/08/19	35	65.23	22.4	65.73	65.50	12.7	5,434	0.23%
2020/08/18	29	64.51	26	63.90	63.10	3	5,226	0.06%
2020/08/17	11	62.25	4	62.13	62.20	7	5,146	0.14%
2020/08/14	3	63.40	10	62.94	63.50	-7	5,108	-0.14%
2020/08/13	26.4	62.86	2	62.20	61.60	24.4	5,105	0.48%
2020/08/12	3	61.70	9.3	61.84	62.00	-6.3	5,154	-0.12%
2020/08/11	6	61.85	7	61.03	60.30	-1	5,213	-0.02%
2020/08/10	16.3	61.78	14	62.47	60.10	2.3	5,196	0.04%
2020/08/07	7	60.84	35	60.83	62.90	-28	5,354	-0.52%
2020/08/06	30	62.87	14.7	63.06	62.80	15.4	5,333	0.29%
2020/08/05	12.3	60.33	8	60.53	60.10	4.3	5,261	0.08%
2020/08/04	46	58.41	28	58.28	58.90	18	5,531	0.33%
2020/08/03	33.4	58.55	12	59.51	60.00	21.4	5,663	0.38%
2020/07/31	5	53.92	14	54.84	55.30	-9	5,404	-0.17%
2020/07/30	2	52.20	0	0.00	52.00	2	5,289	0.04%
2020/07/29	1	53.90	3	53.90	54.30	-2	5,230	-0.04%
2020/07/28	11	52.73	1.3	53.70	53.90	9.7	5,176	0.19%
2020/07/27	1	53.30	2	52.65	52.50	-1	5,151	-0.02%
2020/07/24	1	51.80	2	54.20	51.80	-1	5,195	-0.02%
2020/07/23	0	0.00	1.4	53.57	54.10	-1.4	5,195	-0.03%
2020/07/22	4	53.63	5	53.76	53.60	-1	5,164	-0.02%
2020/07/21	2	51.65	5.3	52.03	52.00	-3.3	5,124	-0.06%
2020/07/20	0	0.00	2	51.00	51.40	-2	5,104	-0.04%
2020/07/17	0	0.00	2	50.60	50.10	-2	5,108	-0.04%
2020/07/16	2	50.40	1	51.30	51.20	1	5,108	0.02%
2020/07/15	2.4	50.70	6	50.87	51.00	-3.7	5,084	-0.07%
2020/07/14	0	0.00	2	49.80	49.25	-2	5,038	-0.04%
2020/07/13	1.3	49.09	2	49.10	49.00	-0.7	5,031	-0.01%
2020/07/10	2	48.83	3	49.05	48.40	-1	5,048	-0.02%
2020/07/09	2	50.50	0	0.00	50.20	2	5,033	0.04%
2020/07/08	7	51.04	1	51.50	50.90	6	5,027	0.12%
2020/07/07	3	54.53	5	53.28	52.80	-2	5,017	-0.04%
2020/07/06	6	55.90	31.8	53.68	56.30	-25.8	5,016	-0.51%
2020/07/03	24.4	51.88	2	51.85	52.00	22.4	4,914	0.45%
2020/07/02	3	51.20	2.2	51.33	51.50	0.8	4,903	0.02%
2020/07/01	4.3	51.41	0	0.00	51.00	4.3	4,909	0.09%
2020/06/30	0	0.00	2.2	51.18	51.30	-2.2	4,942	-0.04%
2020/06/29	0	0.00	2	50.45	50.30	-2	4,940	-0.04%
2020/06/24	3.2	50.29	0	0.00	50.00	3.2	4,948	0.06%
2020/06/23	2	50.65	1	51.70	50.30	1	4,989	0.02%
2020/06/22	2.3	50.79	3	51.17	50.70	-0.7	4,998	-0.01%
2020/06/19	4	50.70	3	51.23	51.60	1	5,025	0.02%
2020/06/18	4	50.00	2	51.00	51.50	2	5,024	0.04%
2020/06/17	1	49.90	0	0.00	50.20	1	5,028	0.02%
2020/06/16	1	50.40	1	50.80	50.80	0	5,064	0.00%
2020/06/15	0	0.00	3	49.70	49.15	-3	5,076	-0.06%
2020/06/12	4.4	48.65	0	0.00	48.80	4.4	5,072	0.09%
2020/06/11	2	50.20	0	0.00	49.90	2	5,050	0.04%
2020/06/10	0	0.00	4	50.48	51.20	-4	5,044	-0.08%
2020/06/09	7	50.84	2	51.10	50.30	5	5,048	0.10%
2020/06/08	6	51.15	6	51.18	50.20	0	4,972	0.00%
2020/06/05	0	0.00	4	52.60	52.70	-4	4,900	-0.08%
2020/06/04	2	52.30	0	0.00	52.80	2	4,912	0.04%
2020/06/03	4	52.63	2	52.30	52.40	2	4,887	0.04%
2020/06/02	5	53.72	4	53.10	53.10	1	4,841	0.02%
2020/06/01	0	0.00	3	53.17	52.50	-3	4,793	-0.06%
2020/05/29	3	53.00	1	52.90	53.60	2	4,727	0.04%
2020/05/28	5	55.34	7	54.81	53.90	-2	4,680	-0.04%
2020/05/27	6	55.10	3	53.60	53.60	3	4,567	0.07%
2020/05/26	3	53.43	5	54.18	54.50	-2	4,522	-0.04%
2020/05/25	12	52.07	19	52.52	53.50	-7	4,417	-0.16%
2020/05/22	3	52.03	0	0.00	51.40	3	4,350	0.07%
2020/05/21	38	51.59	38	52.05	52.00	0	4,312	0.00%
2020/05/20	78	50.82	126	51.43	52.40	-48	4,264	-1.13%	大賣/
2020/05/19	81	52.19	43	51.76	53.00	38	4,157	0.91%
2020/05/18	62	51.72	67	51.40	51.10	-5	4,019	-0.12%
2020/05/15	10	49.72	11	50.03	49.50	-1	3,862	-0.03%
2020/05/14	28	50.75	58	50.55	49.20	-30	3,760	-0.80%
2020/05/13	40.2	48.82	60	48.79	49.55	-19.8	3,537	-0.56%
2020/05/12	52	48.30	6	49.50	49.50	46	3,465	1.33%
2020/05/11	9	48.47	18.4	47.79	48.00	-9.4	3,351	-0.28%
2020/05/08	16	44.96	26.5	45.03	45.80	-10.5	2,916	-0.36%
2020/05/07	10	41.45	3	41.80	41.65	7	2,592	0.27%
2020/05/06	2	39.60	2	39.60	39.60	0	2,516	0.00%
2020/05/05	2	39.90	8	39.69	39.85	-6	2,508	-0.24%
2020/05/04	3	37.90	0	0.00	38.60	3	2,474	0.12%
2020/04/30	4	39.18	0	0.00	39.20	4	2,467	0.16%
2020/04/29	2	39.60	1	39.60	39.20	1	2,505	0.04%
2020/04/27	5	38.14	4	38.34	38.65	1	2,479	0.04%
2020/04/24	1	37.90	0	0.00	37.90	1	2,474	0.04%
2020/04/23	3	37.35	3	37.63	37.55	0	2,469	0.00%
2020/04/22	50	36.28	47	36.45	36.40	3	2,491	0.12%
2020/04/21	1	36.50	9	36.84	36.45	-8	2,483	-0.32%
2020/04/20	0	0.00	7	37.50	37.50	-7	2,494	-0.28%
2020/04/17	9	38.03	1	38.30	37.70	8	2,524	0.32%
2020/04/16	0	0.00	3	37.35	37.50	-3	2,545	-0.12%
2020/04/15	5	37.62	0	0.00	37.50	5	2,582	0.19%
2020/04/14	1	37.20	0	0.00	37.80	1	2,611	0.04%
2020/04/13	0	0.00	3	36.98	36.95	-3	2,640	-0.11%
2020/04/10	51	36.79	63	37.05	36.75	-12	2,724	-0.44%
2020/04/09	48	37.47	45	37.62	36.50	3	2,791	0.11%
2020/04/08	85	35.58	92	35.71	35.70	-7	2,758	-0.25%
2020/04/07	3	33.53	0	0.00	34.10	3	2,841	0.11%
2020/04/06	0	0.00	4	31.86	32.65	-4	3,109	-0.13%
2020/04/01	18	31.92	9	31.97	31.60	9	3,169	0.28%
2020/03/31	5	31.05	0	0.00	31.40	5	3,135	0.16%
2020/03/30	1	30.50	8	30.48	30.90	-7	3,143	-0.22%
2020/03/27	5	30.80	3	30.50	30.45	2	3,144	0.06%
2020/03/26	1	30.20	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	30.40	1	30.05	30.00	0	3,177	0.00%
2020/03/23	1	27.90	1	27.85	27.65	0	3,177	0.00%
2020/03/20	3	29.30	0	0.00	29.30	3	3,268	0.09%
2020/03/19	0	0.00	1	31.50	29.30	-1	3,256	-0.03%
2020/03/17	0	0.00	1	33.00	33.00	-1	3,382	-0.03%
2020/03/16	3	33.43	1	33.60	33.10	2	3,416	0.06%
2020/03/13	5	32.38	10	32.05	32.90	-5	3,534	-0.14%
2020/03/12	3	36.13	11	36.09	35.50	-8	3,665	-0.22%
2020/03/11	0	0.00	3	38.20	38.00	-3	3,879	-0.08%
2020/03/10	15	37.38	1	37.65	37.60	14	3,913	0.36%
2020/03/09	0	0.00	12	38.92	38.80	-12	3,908	-0.31%
2020/03/06	0	0.00	6	39.94	39.70	-6	3,962	-0.15%
2020/03/05	2	40.70	2	41.35	40.70	0	3,994	0.00%
2020/03/04	5	40.81	1	40.90	40.70	4	4,079	0.10%
2020/03/03	3	41.20	5	41.22	41.40	-2	4,094	-0.05%
2020/03/02	4	39.78	3	39.67	40.00	1	4,104	0.02%
2020/02/27	5	40.83	4	40.33	39.50	1	4,139	0.02%
2020/02/26	10	41.35	6	41.25	40.90	4	4,277	0.09%
2020/02/25	2	41.00	0	0.00	41.05	2	4,354	0.05%
2020/02/18	4	41.13	2	40.90	40.90	2	4,619	0.04%
2020/02/14	5	41.26	0	0.00	41.25	5	4,802	0.10%
2020/02/13	3	42.52	3	42.35	41.80	0	4,853	0.00%
2020/02/11	1	42.00	0	0.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	1	40.25	41.60	-1	5,332	-0.02%
2020/02/07	2	41.88	2	41.65	41.65	0	5,733	0.00%
2020/02/06	8	43.16	21	42.97	43.10	-13	6,520	-0.20%
2020/02/05	3	43.38	1	43.05	43.05	2	6,803	0.03%
2020/02/04	27	43.54	1	43.60	43.35	26	6,830	0.38%
2020/02/03	12	42.06	4	42.78	42.90	8	6,848	0.12%
2020/01/31	1	43.60	0	0.00	44.25	1	6,815	0.01%
2020/01/30	7	43.46	8	43.03	43.10	-1	6,825	-0.01%
2020/01/20	4	46.20	6	46.03	46.05	-2	6,819	-0.03%
2020/01/17	0	0.00	1	46.15	45.90	-1	6,900	-0.01%
2020/01/16	3	45.40	5	45.96	46.00	-2	6,901	-0.03%
2020/01/15	1	45.10	3	45.23	45.00	-2	6,900	-0.03%
2020/01/14	0	0.00	1	45.45	45.45	-1	6,923	-0.01%
2020/01/13	2.3	45.08	3	44.70	45.25	-0.7	6,986	-0.01%
2020/01/10	0.1	45.00	18	44.75	44.70	-17.9	7,025	-0.25%
2020/01/09	3.4	44.27	3	43.80	44.00	0.4	6,990	0.01%
2020/01/08	0.2	43.50	11	43.39	43.20	-10.8	6,972	-0.16%
2020/01/07	1	42.95	0	0.00	42.60	1	6,929	0.01%
2020/01/06	19	43.49	8	43.78	42.90	11	6,900	0.16%
2020/01/03	8	45.87	7	45.67	45.65	1	6,836	0.01%
2020/01/02	6	46.94	3.5	46.73	46.75	2.6	6,798	0.04%
2019/12/31	17	47.39	3	47.58	47.35	14	6,846	0.20%
2019/12/30	29	46.67	52.5	47.00	48.20	-23.5	6,774	-0.35%
2019/12/27	5	44.64	14	45.07	45.25	-9	6,496	-0.14%
2019/12/26	0	0.00	4	44.33	44.10	-4	6,427	-0.06%
2019/12/25	1	44.05	1	43.85	43.70	0	6,480	0.00%
2019/12/24	3	44.00	3	44.10	44.00	0	6,531	0.00%
2019/12/23	0	0.00	3	44.67	44.55	-3	6,546	-0.05%
2019/12/20	5	45.10	2	44.65	44.45	3	6,597	0.05%
2019/12/19	2	44.90	8	44.56	45.10	-6	6,533	-0.09%
2019/12/18	1	44.40	7	44.30	44.35	-6	6,542	-0.09%
2019/12/17	18	44.86	10	45.40	44.70	8	6,609	0.12%
2019/12/16	16	44.50	8	44.43	44.45	8	6,544	0.12%
2019/12/13	14	44.19	3	44.58	43.65	11	6,497	0.17%
2019/12/12	21	44.63	13	44.83	45.00	8	6,451	0.12%
2019/12/11	55.4	43.71	58	43.98	43.95	-2.6	6,394	-0.04%
2019/12/10	15	44.54	5	44.82	44.20	10	6,374	0.16%
2019/12/09	51	44.82	43.6	44.40	45.55	7.4	6,283	0.12%
2019/12/06	17	43.97	3	43.20	43.20	14	6,124	0.23%
2019/12/05	1	43.50	8	43.38	43.25	-7	5,947	-0.12%
2019/12/04	4	42.73	3	42.95	42.80	1	5,925	0.02%
2019/12/03	5	42.03	5	42.84	43.50	0	5,931	0.00%
2019/12/02	8	41.78	0	0.00	41.70	8	5,887	0.14%
2019/11/29	20	43.52	13	43.01	42.65	7	5,860	0.12%
2019/11/27	0	0.00	2	43.70	43.35	-2	5,937	-0.03%
2019/11/26	20	43.96	4	43.55	43.95	16	5,982	0.27%
2019/11/25	13	43.94	19	43.66	43.80	-6	6,024	-0.10%
2019/11/22	45.4	43.61	46	43.17	43.05	-0.6	5,904	-0.01%
2019/11/21	4	42.03	16	42.55	42.75	-12	5,881	-0.20%
2019/11/20	7	41.46	1	41.50	41.60	6	5,935	0.10%
2019/11/19	6	42.20	3	41.77	41.85	3	6,173	0.05%
2019/11/18	1	42.90	2	42.73	42.45	-1	6,377	-0.02%
2019/11/15	37	43.30	26	42.67	42.50	11	6,449	0.17%
2019/11/14	8	42.25	8	42.19	42.65	0	6,527	0.00%
2019/11/13	15	41.47	18	41.48	41.60	-3	6,578	-0.05%
2019/11/12	13.3	41.31	32	41.38	41.50	-18.7	6,679	-0.28%
2019/11/11	20	41.68	14	41.69	40.80	6	6,863	0.09%
2019/11/08	4.5	43.16	6	43.03	44.10	-1.6	6,978	-0.02%
2019/11/07	8	42.56	11	42.85	42.90	-3	7,406	-0.04%
2019/11/06	20	43.92	37.4	44.30	43.30	-17.4	7,756	-0.22%
2019/11/05	92	43.24	58	43.97	44.05	34	7,513	0.45%
2019/11/04	4	40.40	28.4	40.70	41.05	-24.4	6,716	-0.36%
2019/11/01	6	37.53	2	37.45	37.35	4	6,441	0.06%
2019/10/31	3	37.77	0	0.00	38.00	3	6,451	0.05%
2019/10/30	1	37.85	3	38.27	37.85	-2	6,523	-0.03%
2019/10/29	2	38.15	0	0.00	38.10	2	6,552	0.03%
2019/10/28	3	38.97	2	38.75	38.75	1	6,532	0.02%
2019/10/25	4	39.73	6	39.53	39.20	-2	6,523	-0.03%
2019/10/24	21	39.01	22	39.09	39.35	-1	6,450	-0.02%
2019/10/21	6	39.02	9	38.87	38.80	-3	6,538	-0.05%
2019/10/18	1	38.50	6	38.27	38.40	-5	6,464	-0.08%
2019/10/17	0	0.00	2	37.90	37.95	-2	6,408	-0.03%
2019/10/16	5	37.55	10	37.42	37.45	-5	6,441	-0.08%
2019/10/15	3	36.75	3	37.00	36.90	0	6,461	0.00%
2019/10/14	2	36.73	0	0.00	36.65	2	6,459	0.03%
2019/10/09	6	36.98	0	0.00	36.80	6	6,430	0.09%
2019/10/08	0	0.00	2	39.40	37.60	-2	6,393	-0.03%
2019/10/07	12	37.88	19	38.44	38.65	-7	6,324	-0.11%
2019/10/04	13	36.85	10	36.83	36.65	3	6,187	0.05%
2019/10/03	3	37.48	1	37.60	37.60	2	6,099	0.03%
2019/10/01	3	36.87	0	0.00	37.50	3	6,093	0.05%
2019/09/27	4	37.53	2	37.78	37.70	2	6,045	0.03%
2019/09/26	2	39.90	0	0.00	39.15	2	5,980	0.03%
2019/09/25	1	40.00	3	40.00	39.75	-2	5,960	-0.03%
2019/09/24	0	0.00	2	39.65	39.65	-2	5,910	-0.03%
2019/09/23	5	40.32	0	0.00	39.70	5	5,875	0.09%
2019/09/20	1	40.30	8	40.04	40.20	-7	5,815	-0.12%
2019/09/19	0	0.00	6	39.58	39.70	-6	5,713	-0.11%
2019/09/18	0	0.00	2	38.75	38.60	-2	5,654	-0.04%
2019/09/17	8	39.19	6	39.18	38.75	2	5,646	0.04%
2019/09/16	2	39.05	1	39.05	39.05	1	5,621	0.02%
2019/09/11	2	37.60	0	0.00	37.60	2	5,545	0.04%
2019/09/09	0	0.00	4	39.36	38.75	-4	5,429	-0.07%
2019/09/06	3	38.80	1	38.65	38.65	2	5,360	0.04%
2019/09/05	4	38.98	6	38.68	38.70	-2	5,331	-0.04%
2019/09/03	3	38.65	3	38.20	38.05	0	5,259	0.00%
2019/09/02	0	0.00	8	38.11	38.00	-8	5,235	-0.15%
2019/08/30	11	38.80	12	38.98	38.00	-1	5,193	-0.02%
2019/08/29	34	38.30	35	37.90	38.45	-1	5,041	-0.02%
2019/08/28	10.4	38.16	4	38.29	38.50	6.4	4,961	0.13%
2019/08/27	7	37.87	2	38.10	37.65	5	4,855	0.10%
2019/08/26	36	37.72	42	37.90	37.65	-6	4,812	-0.12%
2019/08/23	26	39.43	0	0.00	39.50	26	4,725	0.55%
2019/08/22	20	41.16	2	40.50	40.35	18	4,597	0.39%
2019/08/21	11	40.25	20	40.34	41.50	-9	4,352	-0.21%
2019/08/20	13	39.14	7	38.76	38.70	6	4,111	0.15%
2019/08/19	8	39.93	15	39.80	39.30	-7	4,024	-0.17%
2019/08/16	5	38.74	18	39.23	38.80	-13	3,812	-0.34%
2019/08/15	18	39.33	1	39.70	39.30	17	3,673	0.46%
2019/08/14	13	41.36	8	41.10	41.10	5	3,505	0.14%
2019/08/13	21	41.97	14	41.63	41.75	7	3,241	0.22%
2019/08/12	14.4	41.62	15	42.65	42.70	-0.6	2,930	-0.02%
2019/08/08	152	38.36	176.6	38.40	39.30	-24.6	2,351	-1.05%	大買/大賣/
2019/08/07	3	34.65	12	35.75	35.75	-9	1,848	-0.49%
2019/08/06	2	32.50	0	0.00	32.50	2	1,686	0.12%
2019/08/05	4	34.00	4	33.38	32.95	0	1,691	0.00%
2019/08/02	4	34.50	16	34.53	33.80	-12	1,692	-0.71%
2019/08/01	13	35.61	4	35.50	34.90	9	1,663	0.54%
2019/07/31	0.3	35.25	1	35.10	35.25	-0.7	1,583	-0.04%
2019/07/30	1	34.15	7	33.85	33.70	-6	1,539	-0.39%
2019/07/29	0	0.00	40	33.85	33.70	-40	1,525	-2.62%
2019/07/25	1	34.95	3.3	35.01	35.30	-2.3	1,480	-0.16%
2019/07/24	2	34.88	2.5	35.14	35.05	-0.5	1,462	-0.03%
2019/07/23	5.3	33.77	5	33.93	34.25	0.3	1,394	0.02%
2019/07/22	0.3	33.05	2	32.80	33.20	-1.8	1,314	-0.13%
2019/07/19	0.4	32.75	0	0.00	32.90	0.4	1,310	0.03%
2019/07/18	3	33.15	3	32.75	32.60	0	1,302	0.00%
2019/07/17	4.2	32.18	5	32.66	32.70	-0.8	1,280	-0.07%
2019/07/12	3	31.35	0	0.00	31.25	3	1,405	0.21%
2019/07/11	1	31.50	0	0.00	31.45	1	1,532	0.07%
2019/07/10	5	31.70	0	0.00	31.65	5	1,602	0.31%
2019/07/09	3	31.52	0	0.00	31.50	3	1,809	0.17%
2019/07/08	1	32.00	0	0.00	32.00	1	1,815	0.06%
2019/07/05	0	0.00	1	31.70	31.90	-1	1,815	-0.06%
2019/07/04	2	33.55	0	0.00	33.65	2	1,809	0.11%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/25	1	32.75	7	33.10	32.60	-6	1,902	-0.32%
2019/06/21	3	33.50	3	33.45	33.40	0	1,954	0.00%
2019/06/20	2	32.65	0	0.00	32.70	2	1,925	0.10%
2019/06/18	1	31.85	0	0.00	31.85	1	1,938	0.05%
2019/06/17	1	31.90	0	0.00	31.95	1	1,952	0.05%
2019/06/13	2	31.80	1	31.75	31.70	1	1,984	0.05%
2019/06/11	2	32.00	0	0.00	32.20	2	2,071	0.10%
2019/06/06	0	0.00	1	31.80	31.70	-1	2,087	-0.05%
2019/06/05	4	31.35	0	0.00	31.45	4	2,101	0.19%
2019/05/31	7	31.06	0	0.00	31.45	7	2,220	0.32%
2019/05/30	3	30.90	3	31.00	31.10	0	2,233	0.00%
2019/05/27	2	29.60	0	0.00	29.60	2	2,277	0.09%
2019/05/24	4	29.31	0	0.00	29.05	4	2,280	0.18%
2019/05/23	1	29.80	0	0.00	29.50	1	2,260	0.04%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/21	2	30.78	1	31.00	30.50	1	2,261	0.04%
2019/05/20	1	30.50	0	0.00	30.65	1	2,264	0.04%
2019/05/17	0	0.00	5	30.40	30.40	-5	2,283	-0.22%
2019/05/16	7	31.07	5	31.35	31.05	2	2,284	0.09%
2019/05/15	1	32.20	0	0.00	32.15	1	2,286	0.04%
2019/05/14	0	0.00	2	32.20	32.20	-2	2,305	-0.09%
2019/05/13	4	32.39	4	32.08	32.00	0	2,325	0.00%
2019/05/10	3	33.50	0	0.00	33.40	3	2,351	0.13%
2019/05/09	2	35.15	0	0.00	34.80	2	2,330	0.09%
2019/05/08	3	35.70	0	0.00	35.80	3	2,314	0.13%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/06	2	36.20	0	0.00	36.15	2	2,309	0.09%
2019/05/02	3	36.88	3	36.97	37.00	0	2,306	0.00%
2019/04/30	2	36.38	0	0.00	36.20	2	2,300	0.09%
2019/04/29	2	36.25	14	36.65	36.20	-12	2,297	-0.52%
2019/04/25	3	37.47	13	37.62	37.40	-10	2,281	-0.44%
2019/04/24	1	38.00	1	38.30	37.85	0	2,285	0.00%
2019/04/23	0	0.00	26	38.05	38.15	-26	2,274	-1.14%
2019/04/22	1	38.55	7	38.41	38.40	-6	2,249	-0.27%
2019/04/19	1	39.05	4	38.76	38.20	-3	2,243	-0.13%
2019/04/17	8	39.31	8	39.21	38.50	0	2,105	0.00%
2019/04/16	2	38.85	0	0.00	38.45	2	1,992	0.10%
2019/04/15	57	36.76	8	38.73	39.15	49	1,931	2.54%
2019/04/10	2	36.30	5	36.07	36.05	-3	1,730	-0.17%
2019/04/08	33	36.09	0	0.00	36.15	33	1,707	1.93%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/04/01	3	35.53	2	35.50	35.60	1	1,788	0.06%
2019/03/29	1	35.25	1	35.05	35.30	0	1,754	0.00%
2019/03/28	1	35.75	0	0.00	35.70	1	1,726	0.06%
2019/03/27	1	36.45	0	0.00	36.40	1	1,726	0.06%
2019/03/26	2	36.83	1	37.15	36.65	1	1,758	0.06%
2019/03/25	3	36.63	0	0.00	36.75	3	1,734	0.17%
2019/03/21	0	0.00	7	37.47	37.75	-7	1,822	-0.38%
2019/03/20	2	37.15	6	37.27	37.20	-4	1,828	-0.22%
2019/03/19	0	0.00	2	37.50	37.40	-2	1,840	-0.11%
2019/03/18	3	37.10	3	37.23	37.20	0	1,857	0.00%
2019/03/15	6	37.38	0	0.00	37.15	6	1,884	0.32%
2019/03/14	1	37.80	1	37.85	37.80	0	1,898	0.00%
2019/03/13	1	39.00	0	0.00	38.50	1	1,933	0.05%
2019/03/11	1	38.50	5	38.64	38.70	-4	2,083	-0.19%
2019/03/08	3	39.10	0	0.00	39.00	3	2,143	0.14%
2019/03/07	5	39.60	5	39.55	39.60	0	2,160	0.00%
2019/03/06	8	40.99	7	40.86	40.75	1	2,195	0.05%
2019/03/05	2	39.70	0	0.00	39.90	2	2,215	0.09%
2019/02/27	9	38.18	6	38.37	38.30	3	2,312	0.13%
2019/02/20	5	40.10	0	0.00	39.70	5	2,283	0.22%
2019/02/19	0	0.00	1	40.05	39.85	-1	2,275	-0.04%
2019/02/18	12	39.52	18	39.45	39.65	-6	2,250	-0.27%
2019/02/15	6	39.13	0	0.00	39.25	6	2,225	0.27%
2019/02/14	1	39.15	0	0.00	39.15	1	2,210	0.05%
2019/02/13	3	39.50	0	0.00	39.50	3	2,184	0.14%
2019/02/12	15	39.80	13	39.90	40.05	2	2,166	0.09%
2019/02/11	5	38.80	10	39.03	39.25	-5	2,133	-0.23%
2019/01/30	0	0.00	10	37.55	37.55	-10	2,079	-0.48%
2019/01/25	3	39.00	0	0.00	38.40	3	2,078	0.14%
2019/01/24	6	38.03	0	0.00	38.55	6	2,060	0.29%
2019/01/18	2	38.00	10	38.15	38.00	-8	2,051	-0.39%
2019/01/17	5	38.00	13	38.01	38.15	-8	2,068	-0.39%
2019/01/16	3	37.30	5	37.80	37.75	-2	2,062	-0.10%
2019/01/14	1	37.20	0	0.00	36.65	1	2,042	0.05%
2019/01/11	9	38.01	3	37.95	37.40	6	2,037	0.29%
2019/01/09	7	37.42	12	37.83	37.60	-5	2,016	-0.25%
2019/01/08	8	37.03	3	37.05	37.05	5	2,001	0.25%
2019/01/07	0	0.00	1	36.10	36.45	-1	1,985	-0.05%
2019/01/04	4	36.01	0	0.00	35.35	4	1,980	0.20%
2019/01/03	2	37.00	0	0.00	36.80	2	1,998	0.10%
2018/12/27	4	38.20	4	37.60	37.35	0	2,068	0.00%
2018/12/26	1	37.80	0	0.00	36.80	1	2,078	0.05%
2018/12/25	3	38.90	12	38.28	38.15	-9	2,068	-0.44%
2018/12/24	4	37.85	8	37.99	38.35	-4	2,046	-0.20%
2018/12/21	9	36.74	3	37.05	37.05	6	2,037	0.29%
2018/12/20	2	36.85	0	0.00	36.15	2	2,040	0.10%
2018/12/19	10	38.58	0	0.00	37.60	10	2,035	0.49%
2018/12/18	6	39.43	0	0.00	39.15	6	2,005	0.30%
2018/12/17	13	40.82	5	41.00	40.50	8	1,999	0.40%
2018/12/11	2	39.93	16	39.95	40.00	-14	1,941	-0.72%
2018/12/10	2	39.93	4	39.23	39.15	-2	1,986	-0.10%
2018/12/07	7	40.16	18	40.14	41.00	-11	1,952	-0.56%
2018/12/06	2	41.05	4	40.20	39.20	-2	1,912	-0.10%
2018/12/05	2	41.33	4	41.31	41.40	-2	1,870	-0.11%
2018/12/04	3	41.00	1	40.80	41.40	2	1,835	0.11%
2018/12/03	3	40.00	9	40.57	40.95	-6	1,856	-0.32%
2018/11/30	2	39.03	3	38.70	38.70	-1	1,851	-0.05%
2018/11/29	3	38.88	0	0.00	39.20	3	1,870	0.16%
2018/11/28	5	37.95	25	38.15	38.00	-20	1,890	-1.06%
2018/11/27	55	37.56	2	37.00	37.80	53	1,944	2.72%
2018/11/23	0	0.00	1	35.30	35.00	-1	2,208	-0.05%
2018/11/22	3	35.35	3	36.10	34.60	0	2,359	0.00%
2018/11/21	0	0.00	2	34.45	34.45	-2	2,422	-0.08%
2018/11/20	0	0.00	1	34.25	34.25	-1	2,414	-0.04%
2018/11/19	3	35.30	0	0.00	34.90	3	2,422	0.12%
2018/11/12	2	34.10	2	34.45	34.20	0	2,570	0.00%
2018/11/09	3	34.05	0	0.00	34.10	3	2,579	0.12%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/06	1	34.35	0	0.00	34.15	1	2,592	0.04%
2018/10/31	1	33.55	1	33.20	33.50	0	2,609	0.00%
2018/10/25	1	31.80	0	0.00	31.70	1	2,637	0.04%
2018/10/24	0	0.00	1	34.55	34.30	-1	2,631	-0.04%
2018/10/22	1	35.60	1	35.65	35.60	0	2,711	0.00%
2018/10/17	0	0.00	1	36.60	36.55	-1	2,761	-0.04%
2018/10/16	1	36.40	1	35.95	35.95	0	2,769	0.00%
2018/10/15	2	36.15	0	0.00	36.10	2	2,825	0.07%
2018/10/12	1	35.60	1	36.15	36.20	0	2,907	0.00%
2018/10/11	1	35.30	0	0.00	35.10	1	3,045	0.03%
2018/10/09	5	39.64	0	0.00	39.00	5	3,019	0.17%
2018/10/08	1	40.50	2	39.90	40.50	-1	2,997	-0.03%
2018/10/05	1	40.00	6	41.00	40.55	-5	3,008	-0.17%
2018/10/04	0	0.00	2	42.95	42.85	-2	2,990	-0.07%
2018/10/01	5	45.00	5	45.00	45.00	0	2,999	0.00%
2018/09/26	2	44.20	0	0.00	43.70	2	2,985	0.07%
2018/09/25	0	0.00	2	43.40	43.30	-2	3,023	-0.07%
2018/09/21	5	43.87	7	43.63	43.85	-2	3,078	-0.06%
2018/09/20	3	41.95	4	43.03	41.90	-1	3,210	-0.03%
2018/09/18	3	44.40	0	0.00	44.00	3	3,234	0.09%
2018/09/17	2	43.83	1	44.30	44.05	1	3,223	0.03%
2018/09/14	3	44.33	2	44.18	44.40	1	3,207	0.03%
2018/09/12	0	0.00	1	45.40	46.10	-1	3,142	-0.03%
2018/09/11	2	45.25	0	0.00	45.20	2	3,181	0.06%
2018/09/10	0	0.00	3	44.42	44.05	-3	3,236	-0.09%
2018/09/07	2	47.98	0	0.00	45.25	2	3,224	0.06%
2018/09/06	0	0.00	4	48.75	49.15	-4	3,176	-0.13%
2018/09/05	5	48.10	0	0.00	48.20	5	3,136	0.16%
2018/09/04	3	49.50	5	50.00	49.00	-2	3,106	-0.06%
2018/09/03	52	49.43	50	47.57	48.80	2	3,051	0.07%
2018/08/31	14	49.30	26	49.47	50.30	-12	2,962	-0.41%
2018/08/30	12	47.49	5	47.50	47.60	7	2,741	0.26%
2018/08/29	3	46.12	6	45.81	47.20	-3	2,671	-0.11%
2018/08/28	2	45.10	5	45.10	44.60	-3	2,691	-0.11%
2018/08/27	0	0.00	1	44.00	43.85	-1	2,675	-0.04%
2018/08/24	0	0.00	3	44.40	43.50	-3	2,677	-0.11%
2018/08/23	5	44.70	8	44.74	44.80	-3	2,673	-0.11%
2018/08/22	13	44.92	22	45.14	44.50	-9	2,667	-0.34%
2018/08/21	6	44.23	4	43.96	44.00	2	2,578	0.08%
2018/08/16	2	41.95	2	41.85	41.85	0	2,559	0.00%
2018/08/15	6	42.53	11	42.30	42.20	-5	2,595	-0.19%
2018/08/14	6	42.25	0	0.00	42.10	6	2,624	0.23%
2018/08/13	2	42.43	1	43.00	42.10	1	2,636	0.04%
2018/08/10	1	43.90	0	0.00	43.45	1	2,620	0.04%
2018/08/09	4	43.23	6	43.36	43.60	-2	2,617	-0.08%
2018/08/08	8	44.67	12	44.50	43.15	-4	2,619	-0.15%
2018/08/07	4	43.30	4	43.05	43.05	0	2,596	0.00%
2018/08/06	2	42.95	0	0.00	42.80	2	2,635	0.08%
2018/08/03	4	42.98	2	42.45	42.45	2	2,699	0.07%
2018/08/02	3	44.70	1	44.85	43.00	2	2,693	0.07%
2018/08/01	1	44.00	0	0.00	44.40	1	2,676	0.04%
2018/07/30	9	42.63	0	0.00	42.70	9	2,714	0.33%
2018/07/27	1	44.45	1	45.00	43.50	0	2,725	0.00%
2018/07/26	5	43.90	6	44.08	44.15	-1	2,661	-0.04%
2018/07/25	2	44.70	5	44.34	44.05	-3	2,686	-0.11%
2018/07/24	1	43.70	0	0.00	43.70	1	2,666	0.04%
2018/07/20	2	45.25	0	0.00	43.70	2	2,688	0.07%
2018/07/19	0	0.00	2	45.10	44.80	-2	2,662	-0.08%
2018/07/18	2	43.00	5	45.59	46.45	-3	2,624	-0.11%
2018/07/12	5	43.35	5	44.41	43.55	0	2,677	0.00%
2018/07/11	12	44.45	13	43.73	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	1	42.75	42.90	-1	2,662	-0.04%
2018/07/09	1	42.15	0	0.00	40.75	1	2,641	0.04%
2018/07/05	1	42.60	1	42.00	42.00	0	2,621	0.00%
2018/07/04	1	42.10	0	0.00	42.50	1	2,618	0.04%
2018/07/03	2	44.00	2	44.20	43.50	0	2,613	0.00%
2018/07/02	2	44.80	6	44.76	44.55	-4	2,564	-0.16%
2018/06/29	2	45.30	2	43.45	43.20	0	2,553	0.00%
2018/06/28	0	0.00	4	44.14	44.15	-4	2,405	-0.17%
2018/06/26	1	40.20	0	0.00	39.90	1	2,341	0.04%
2018/06/20	5	41.17	1	42.40	40.75	4	2,383	0.17%
2018/06/19	2	44.78	0	0.00	44.55	2	2,338	0.09%
2018/06/15	2	43.90	2	44.50	44.90	0	2,266	0.00%
2018/06/14	0	0.00	2	43.95	43.80	-2	2,220	-0.09%
2018/06/13	6	45.12	1	45.60	44.85	5	2,199	0.23%
2018/06/12	2	44.50	1	44.20	44.10	1	2,191	0.05%
2018/06/11	1	45.00	0	0.00	44.80	1	2,200	0.05%
2018/06/08	3	46.67	1	47.50	46.00	2	2,233	0.09%
2018/06/07	4	47.20	3	46.50	46.15	1	2,252	0.04%
2018/06/06	8	47.03	8	47.00	46.90	0	2,247	0.00%
2018/06/05	4	46.78	7	46.43	47.35	-3	2,178	-0.14%
2018/06/04	3	42.02	5	43.75	43.75	-2	2,015	-0.10%
2018/06/01	1	39.30	1	39.60	39.80	0	1,961	0.00%
2018/05/28	1	40.30	0	0.00	40.60	1	2,075	0.05%
2018/05/23	0	0.00	2	39.90	39.85	-2	2,111	-0.09%
2018/05/22	1	39.00	1	39.10	39.10	0	2,087	0.00%
2018/05/21	0	0.00	1	40.40	40.50	-1	2,103	-0.05%
2018/05/16	1	40.30	0	0.00	39.50	1	2,181	0.05%
2018/05/15	2	40.00	2	40.00	40.00	0	2,209	0.00%
2018/05/14	15	41.30	11	40.81	40.75	4	2,261	0.18%
2018/05/11	4	39.68	3	39.90	40.20	1	2,269	0.04%
2018/05/10	3	39.00	3	38.70	38.55	0	2,244	0.00%
2018/05/08	0	0.00	4	38.78	38.80	-4	2,294	-0.17%
2018/05/07	10	38.96	12	39.18	39.10	-2	2,314	-0.09%
2018/05/04	1	38.50	0	0.00	37.70	1	2,350	0.04%
2018/05/03	2	38.05	2	37.85	38.25	0	2,464	0.00%
2018/05/02	3	37.47	5	37.45	37.25	-2	2,633	-0.08%
2018/04/30	3	36.73	4	37.00	36.40	-1	2,711	-0.04%
2018/04/27	1	36.20	4	36.75	37.35	-3	2,715	-0.11%
2018/04/26	2	36.40	0	0.00	35.80	2	2,752	0.07%
2018/04/25	3	36.87	0	0.00	36.80	3	2,770	0.11%
2018/04/24	2	36.38	0	0.00	36.35	2	2,757	0.07%
2018/04/23	3	38.57	5	38.11	38.05	-2	2,763	-0.07%
2018/04/20	8	38.63	1	39.70	38.45	7	2,746	0.25%
2018/04/19	11	39.65	9	39.84	39.25	2	2,672	0.07%
2018/04/18	1	40.75	3	40.50	40.15	-2	2,627	-0.08%
2018/04/17	1	41.75	3	42.07	41.35	-2	2,613	-0.08%
2018/04/16	1	44.00	0	0.00	43.95	1	2,577	0.04%
2018/04/13	0	0.00	1	45.00	45.10	-1	2,570	-0.04%
2018/04/09	2	44.00	1	44.15	44.20	1	2,676	0.04%
2018/04/03	3	44.80	0	0.00	44.70	3	2,697	0.11%
2018/04/02	6	43.68	5	44.07	45.35	1	2,710	0.04%
2018/03/31	1	44.20	3	44.20	44.20	-2	2,674	-0.07%
2018/03/30	1	45.30	3	45.37	44.90	-2	2,668	-0.07%
2018/03/29	1	45.10	3	45.12	45.05	-2	2,673	-0.07%
2018/03/28	1	45.75	4	46.10	45.80	-3	2,667	-0.11%
2018/03/27	4	46.43	3	46.28	46.05	1	2,662	0.04%
2018/03/26	2	45.60	2	45.55	45.40	0	2,659	0.00%
2018/03/23	7	45.79	2	45.60	45.50	5	2,650	0.19%
2018/03/22	0	0.00	3	49.02	47.85	-3	2,630	-0.11%
2018/03/21	2	48.80	2	48.50	48.70	0	2,644	0.00%
2018/03/20	3	48.37	0	0.00	48.10	3	2,674	0.11%
2018/03/19	0	0.00	1	49.25	49.25	-1	2,712	-0.04%
2018/03/16	3	48.62	6	48.75	48.75	-3	2,730	-0.11%
2018/03/15	11	48.41	0	0.00	48.45	11	2,769	0.40%
2018/03/14	12	47.90	0	0.00	47.80	12	2,775	0.43%
2018/03/13	11	49.07	10	49.30	48.90	1	2,767	0.04%
2018/03/12	4	50.75	1	51.20	50.30	3	2,735	0.11%
2018/03/09	2	51.40	3	51.30	50.80	-1	2,765	-0.04%
2018/03/08	3	50.87	1	50.40	50.40	2	2,776	0.07%
2018/03/07	6	50.73	0	0.00	50.90	6	2,849	0.21%
2018/03/06	2	51.90	9	53.30	51.70	-7	2,892	-0.24%
2018/03/05	7	53.40	12	53.38	52.80	-5	2,915	-0.17%
2018/03/02	2	50.65	1	51.20	51.70	1	2,877	0.03%
2018/03/01	8	51.80	0	0.00	51.80	8	2,861	0.28%
2018/02/27	2	51.60	0	0.00	50.80	2	2,903	0.07%
2018/02/26	5	52.70	0	0.00	52.20	5	2,943	0.17%
2018/02/23	1	52.70	13	52.83	52.70	-12	2,953	-0.41%
2018/02/22	7	52.06	0	0.00	51.50	7	2,953	0.24%
2018/02/21	11	52.70	5	53.00	52.20	6	2,957	0.20%
2018/02/12	1	51.00	0	0.00	50.50	1	2,944	0.03%
2018/02/09	10	51.12	1	51.10	50.70	9	2,946	0.31%
2018/02/08	0	0.00	11	52.02	53.50	-11	2,918	-0.38%
2018/02/07	0	0.00	5	51.16	51.00	-5	2,883	-0.17%
2018/02/06	4	50.03	4	50.00	49.65	0	2,897	0.00%
2018/02/05	4	53.40	0	0.00	52.70	4	2,870	0.14%
2018/02/02	0	0.00	1	56.90	56.00	-1	2,889	-0.03%
2018/01/31	0	0.00	3	58.40	59.50	-3	2,934	-0.10%
2018/01/30	0	0.00	1	57.90	57.50	-1	2,937	-0.03%
2018/01/29	14	58.04	12	59.06	58.50	2	2,999	0.07%
2018/01/26	15	59.25	4	57.00	57.00	11	2,955	0.37%
2018/01/25	10	59.45	7	59.24	58.90	3	2,847	0.11%
2018/01/24	3	54.60	2	55.00	55.90	1	2,779	0.04%
2018/01/23	5	54.10	4	53.50	53.10	1	2,776	0.04%
2018/01/22	1	54.60	5	53.94	54.00	-4	2,811	-0.14%
2018/01/19	2	51.95	3	52.47	53.10	-1	2,819	-0.04%
2018/01/18	4	51.73	0	0.00	51.20	4	2,825	0.14%
2018/01/17	0	0.00	12	52.38	51.90	-12	2,844	-0.42%
2018/01/12	1	49.85	0	0.00	49.80	1	3,160	0.03%
2018/01/11	2	50.40	0	0.00	50.50	2	3,278	0.06%
2018/01/10	1	50.80	0	0.00	51.80	1	3,347	0.03%
2018/01/09	1	51.20	0	0.00	50.90	1	3,512	0.03%
2018/01/08	2	52.10	1	51.00	51.00	1	3,583	0.03%
2018/01/05	1	52.50	1	52.30	52.30	0	3,640	0.00%
2018/01/04	2	52.55	3	53.63	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	2	52.20	51.50	-2	3,789	-0.05%
2018/01/02	2	50.30	0	0.00	50.30	2	3,843	0.05%