裕民 (2606)-大昌-新店券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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

裕民 (2606)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	1	54.80	1	54.80	54.80	0	6,818	0.00%
2024/05/02	2	54.20	2	54.75	54.30	0	6,768	0.00%
2024/04/30	12	54.43	0	0.00	54.20	12	6,801	0.18%
2024/04/29	4	55.95	7	56.64	55.80	-3	6,749	-0.04%
2024/04/26	6	55.25	5	55.50	55.50	1	6,702	0.01%
2024/04/25	0	0.00	3	54.10	54.00	-3	6,710	-0.04%
2024/04/24	7.3	53.52	0	0.00	54.00	7.3	6,739	0.11%
2024/04/23	3	54.07	0	0.00	54.60	3	6,706	0.04%
2024/04/22	12	55.68	24	55.66	54.80	-12	6,731	-0.18%
2024/04/19	13	56.28	21.3	55.75	55.30	-8.3	6,561	-0.13%
2024/04/18	5	53.92	0	0.00	53.70	5	6,348	0.08%
2024/04/17	13	54.11	4	54.68	53.70	9	6,380	0.14%
2024/04/16	5	54.48	1	54.80	54.60	4	6,422	0.06%
2024/04/15	9	56.46	11	56.55	56.40	-2	6,546	-0.03%
2024/04/12	10	55.31	12.2	55.96	55.90	-2.2	6,550	-0.03%
2024/04/11	0	0.00	9	54.97	54.60	-9	6,718	-0.13%
2024/04/10	1	54.20	32	54.40	54.20	-31	7,046	-0.44%
2024/04/09	81	54.41	92	54.59	54.40	-11	7,181	-0.15%
2024/04/08	1	52.30	4	52.58	52.70	-3	7,259	-0.04%
2024/04/02	1	52.80	2	53.25	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	5	53.30	53.50	-5	7,526	-0.07%
2024/03/29	8	53.11	0	0.00	53.00	8	7,746	0.10%
2024/03/28	5	53.84	1	54.00	53.80	4	8,018	0.05%
2024/03/27	33	53.60	5	53.22	53.90	28	8,268	0.34%
2024/03/26	8.2	53.20	5	53.26	53.10	3.2	8,697	0.04%
2024/03/25	0	0.00	1	54.40	54.30	-1	8,908	-0.01%
2024/03/22	1	53.50	1	54.10	54.30	0	9,212	0.00%
2024/03/21	4	54.25	1	54.20	54.20	3	9,782	0.03%
2024/03/20	1	55.20	228	55.45	55.00	-227	9,962	-2.28%	大賣/鉅額交易
2024/03/19	0	0.00	14	55.37	56.00	-14	10,054	-0.14%
2024/03/18	1	52.20	24	53.71	53.90	-23	10,106	-0.23%
2024/03/15	61.2	52.45	3	52.67	52.50	58.2	10,195	0.57%
2024/03/14	8	54.05	7.1	54.01	53.80	0.9	10,348	0.01%
2024/03/13	18	54.58	3	54.43	54.20	15	10,633	0.14%
2024/03/12	8.2	55.46	0	0.00	55.50	8.2	10,958	0.07%
2024/03/11	2	55.90	22	55.73	56.40	-20	11,508	-0.17%
2024/03/08	2	54.05	25	54.20	54.30	-23	13,559	-0.17%
2024/03/07	35.3	53.47	2	53.65	53.40	33.3	14,347	0.23%
2024/03/06	13	54.45	3	54.80	54.40	10	15,023	0.07%
2024/03/05	2	55.85	13	55.89	55.00	-11	15,174	-0.07%
2024/03/04	11	54.90	10	55.32	55.70	1	15,190	0.01%
2024/03/01	3	54.43	2	54.50	54.60	1	15,774	0.01%
2024/02/29	212	55.49	26	55.45	55.60	186	15,998	1.16%	大買/鉅額交易
2024/02/27	12	53.63	3	53.93	53.60	9	15,795	0.06%
2024/02/26	1	54.40	21	54.52	54.80	-20	15,766	-0.13%
2024/02/23	3	53.63	10	53.78	53.60	-7	15,632	-0.04%
2024/02/22	29	53.38	33	53.35	52.70	-4	15,529	-0.03%
2024/02/21	12	53.79	11	54.23	53.30	1	15,338	0.01%
2024/02/20	2	51.80	44.6	52.67	53.40	-42.6	15,142	-0.28%
2024/02/19	18	50.16	10	50.09	50.20	8	14,915	0.05%
2024/02/16	1	48.90	4	49.11	49.10	-3	14,891	-0.02%
2024/02/15	0	0.00	16	48.87	49.25	-16	14,956	-0.11%
2024/02/05	13	47.14	0	0.00	47.10	13	14,909	0.09%
2024/02/02	7	47.95	0	0.00	47.90	7	14,928	0.05%
2024/02/01	2	48.43	2	48.60	48.60	0	14,934	0.00%
2024/01/31	1	48.00	6	48.00	47.80	-5	14,950	-0.03%
2024/01/30	13	48.40	0	0.00	48.50	13	14,941	0.09%
2024/01/29	0	0.00	21	49.05	49.30	-21	14,969	-0.14%
2024/01/26	7	48.44	1	48.20	48.20	6	15,072	0.04%
2024/01/25	8	48.25	1	48.60	48.60	7	15,132	0.05%
2024/01/24	7	48.87	1	48.50	48.45	6	15,121	0.04%
2024/01/23	9	48.74	3	48.60	48.65	6	15,088	0.04%
2024/01/19	6.1	48.53	1	48.40	48.30	5.1	15,095	0.03%
2024/01/18	1	48.25	5	48.83	48.65	-4	15,094	-0.03%
2024/01/17	7	47.94	1	47.80	47.80	6	15,068	0.04%
2024/01/16	20	48.60	1	48.50	48.45	19	15,033	0.13%
2024/01/15	3	50.10	4	50.28	50.00	-1	15,039	-0.01%
2024/01/12	7	50.20	9	50.21	50.00	-2	15,155	-0.01%
2024/01/11	13	50.00	4	50.15	49.70	9	15,349	0.06%
2024/01/10	8	50.46	3	50.63	50.30	5	15,379	0.03%
2024/01/09	17	51.56	74	51.92	51.70	-57	15,301	-0.37%
2024/01/08	3	53.53	22	54.08	53.70	-19	15,130	-0.13%
2024/01/05	68	54.51	14	54.48	54.90	54	15,025	0.36%
2024/01/04	34	54.55	53	54.22	54.40	-19	14,758	-0.13%
2024/01/03	31	52.76	4	52.90	52.80	27	14,465	0.19%
2024/01/02	4	53.25	8	53.75	52.60	-4	14,470	-0.03%
2023/12/29	2	51.85	5	52.06	52.10	-3	14,338	-0.02%
2023/12/28	12	52.05	1	51.80	51.80	11	14,388	0.08%
2023/12/27	1	52.80	17	53.11	52.80	-16	14,386	-0.11%
2023/12/26	7	52.23	16	52.35	52.60	-9	14,313	-0.06%
2023/12/25	25	51.38	6.3	51.01	50.40	18.7	14,156	0.13%
2023/12/22	15.3	53.54	10	54.21	53.70	5.3	14,014	0.04%
2023/12/21	26	53.08	48	53.35	53.60	-22	13,779	-0.16%
2023/12/20	4	51.73	2	52.30	52.10	2	13,365	0.01%
2023/12/19	22	52.27	11	52.41	51.60	11	13,198	0.08%
2023/12/18	11	53.02	10	52.83	53.00	1	13,098	0.01%
2023/12/15	4.2	51.87	7	52.04	51.60	-2.8	12,775	-0.02%
2023/12/14	19	51.81	2	51.55	51.70	17	12,793	0.13%
2023/12/13	5	53.24	4	53.70	52.70	1	12,866	0.01%
2023/12/12	8	52.59	4	52.48	52.60	4	13,404	0.03%
2023/12/11	7	52.46	1.2	52.36	52.50	5.9	13,526	0.04%
2023/12/08	10	53.38	5	53.54	53.20	5	13,354	0.04%
2023/12/07	5	53.50	15	53.41	53.10	-10	13,060	-0.08%
2023/12/06	18.1	54.77	28	54.72	54.70	-9.9	12,717	-0.08%
2023/12/05	29.2	58.08	42.1	58.68	57.00	-12.9	12,129	-0.11%
2023/12/04	20	55.34	70.4	55.75	56.90	-50.4	9,925	-0.51%
2023/12/01	15	51.34	111.5	51.47	51.80	-96.5	9,065	-1.06%	大賣/
2023/11/30	22	49.01	24	49.34	48.35	-2	8,376	-0.02%
2023/11/29	33	48.10	27	48.09	47.90	6	8,206	0.07%
2023/11/28	49	48.87	59	50.18	48.55	-10	8,083	-0.12%
2023/11/27	14	48.18	34	48.25	47.80	-20	7,400	-0.27%
2023/11/24	6	45.78	10	45.81	45.90	-4	7,117	-0.06%
2023/11/23	8	44.99	3	45.22	44.85	5	7,084	0.07%
2023/11/22	3	44.65	0	0.00	45.20	3	7,048	0.04%
2023/11/21	4	44.91	0	0.00	45.00	4	7,089	0.06%
2023/11/20	3	45.05	0	0.00	45.00	3	7,150	0.04%
2023/11/17	3	45.63	1	46.00	45.70	2	7,258	0.03%
2023/11/16	3	44.55	0	0.00	45.05	3	7,488	0.04%
2023/11/15	3	44.57	2	44.55	44.70	1	7,968	0.01%
2023/11/14	10.4	44.29	1	44.30	44.30	9.4	8,634	0.11%
2023/11/13	2	44.98	0	0.00	44.85	2	8,659	0.02%
2023/11/10	4	45.90	1	45.05	45.00	3	8,629	0.03%
2023/11/09	2	46.45	0	0.00	46.20	2	8,576	0.02%
2023/11/08	0	0.00	2	47.33	47.30	-2	8,651	-0.02%
2023/11/06	0	0.00	1	47.55	47.50	-1	8,756	-0.01%
2023/11/03	1	47.20	10	47.20	47.20	-9	8,722	-0.10%
2023/11/02	1	45.25	52	45.22	45.95	-51	8,607	-0.59%
2023/10/31	1	44.30	0	0.00	44.30	1	8,586	0.01%
2023/10/30	6	43.59	1	44.60	44.60	5	8,603	0.06%
2023/10/27	1	43.15	25	44.09	44.15	-24	8,584	-0.28%
2023/10/26	23	43.62	0	0.00	43.60	23	8,624	0.27%
2023/10/25	22	44.94	0	0.00	44.75	22	8,709	0.25%
2023/10/24	17	44.72	3	44.88	45.10	14	8,780	0.16%
2023/10/23	4	45.55	0	0.00	45.20	4	8,736	0.05%
2023/10/20	8	46.79	6	47.33	46.90	2	8,654	0.02%
2023/10/19	22	48.34	24	48.27	48.70	-2	8,620	-0.02%
2023/10/18	6	46.68	2	47.30	46.20	4	8,414	0.05%
2023/10/17	1	46.45	3	46.43	46.20	-2	8,324	-0.02%
2023/10/16	2	46.23	0	0.00	46.10	2	8,348	0.02%
2023/10/13	3	46.72	1	47.10	46.15	2	8,373	0.02%
2023/10/12	4	46.05	4	46.69	46.75	0	8,350	0.00%
2023/10/11	5	46.90	4	46.76	46.35	1	8,339	0.01%
2023/10/06	8	47.09	24.3	47.06	47.35	-16.3	8,251	-0.20%
2023/10/05	4	45.46	1	45.45	45.45	3	8,169	0.04%
2023/10/04	14	45.48	2	45.98	45.40	12	8,133	0.15%
2023/10/03	11	46.27	4	46.41	45.80	7	8,093	0.09%
2023/10/02	27	46.94	2	46.80	46.80	25	8,043	0.31%
2023/09/28	18	48.30	12	48.13	47.85	6	8,094	0.07%
2023/09/27	9	48.49	14	49.22	48.30	-5	8,137	-0.06%
2023/09/26	6	47.93	3	48.02	47.80	3	8,036	0.04%
2023/09/25	6	48.36	1	48.45	48.40	5	8,079	0.06%
2023/09/22	17	48.62	147	48.37	48.30	-130	8,089	-1.61%	大賣/鉅額交易
2023/09/21	22	49.69	13	49.89	49.45	9	8,031	0.11%
2023/09/20	102	49.90	15	50.09	49.75	87	7,883	1.10%	大買/
2023/09/19	78	51.32	7	50.51	50.20	71	7,605	0.93%
2023/09/18	4	50.06	1	50.70	50.70	3	7,397	0.04%
2023/09/15	25	49.72	139	50.03	50.00	-114	7,169	-1.59%	大賣/鉅額交易
2023/09/14	70	46.51	28.6	46.53	46.90	41.4	6,451	0.64%
2023/09/13	10	44.19	1	43.90	44.65	9	6,258	0.14%
2023/09/12	4	44.68	0	0.00	44.65	4	6,246	0.06%
2023/09/11	9	44.87	0	0.00	44.70	9	6,246	0.14%
2023/09/08	4	46.15	2	46.40	45.75	2	6,222	0.03%
2023/09/07	13	45.54	1	45.05	45.05	12	6,162	0.19%
2023/09/06	6	46.13	1	46.45	45.65	5	6,172	0.08%
2023/09/05	11	46.70	10	47.52	46.45	1	6,160	0.02%
2023/09/04	0	0.00	14	46.63	46.65	-14	6,133	-0.23%
2023/09/01	1	44.80	1	44.75	44.90	0	6,076	0.00%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/30	1	45.90	2	46.15	46.00	-1	6,102	-0.02%
2023/08/29	2	45.45	1	45.60	45.50	1	6,101	0.02%
2023/08/28	16	44.98	0	0.00	44.80	16	6,111	0.26%
2023/08/25	1	45.30	0	0.00	45.10	1	6,142	0.02%
2023/08/24	1	45.60	15	45.76	45.75	-14	6,107	-0.23%
2023/08/23	3	46.62	11	46.65	46.65	-8	6,043	-0.13%
2023/08/22	42	46.42	29	46.62	47.40	13	6,039	0.22%
2023/08/21	24	46.42	63	46.07	46.30	-39	5,782	-0.67%
2023/08/18	59	48.67	113.5	48.49	49.05	-54.5	5,297	-1.03%	大賣/
2023/08/17	4	44.14	19	43.90	44.60	-15	4,597	-0.33%
2023/08/16	1	42.70	6	42.39	42.10	-5	4,482	-0.11%
2023/08/15	1	42.30	2	42.55	42.60	-1	4,471	-0.02%
2023/08/14	18.1	42.12	4	41.89	42.00	14.1	4,461	0.32%
2023/08/11	0	0.00	12	44.08	44.30	-12	4,362	-0.28%
2023/08/10	4	43.59	23	44.03	43.75	-19	4,310	-0.44%
2023/08/09	4	42.96	0	0.00	42.80	4	4,249	0.09%
2023/08/08	0.8	44.45	2	43.60	43.55	-1.2	4,268	-0.03%
2023/08/07	11	42.92	0	0.00	43.15	11	4,308	0.26%
2023/08/04	16	43.72	4	43.74	43.90	12	4,372	0.27%
2023/08/02	5	43.49	59	43.98	43.50	-54	4,360	-1.24%
2023/08/01	56	43.37	3	43.37	43.45	53	4,340	1.22%
2023/07/31	12	43.24	11	42.65	42.50	1	4,403	0.02%
2023/07/28	18	44.54	19	44.49	44.05	-1	4,374	-0.02%
2023/07/27	29	42.48	11	42.90	43.20	18	4,271	0.42%
2023/07/26	6.3	41.25	0	0.00	41.25	6.3	4,253	0.15%
2023/07/25	2	40.85	3	40.97	41.25	-1	4,314	-0.02%
2023/07/24	19	41.35	1	41.10	40.85	18	4,345	0.41%
2023/07/21	1	43.55	16	43.24	42.80	-15	4,336	-0.35%
2023/07/20	1	42.80	1	43.50	43.50	0	4,351	0.00%
2023/07/19	4	43.18	7	43.21	42.80	-3	4,354	-0.07%
2023/07/18	9	42.97	3	43.07	43.00	6	4,369	0.14%
2023/07/17	8	43.18	1	43.55	43.40	7	4,338	0.16%
2023/07/14	4	43.89	8	44.01	43.80	-4	4,340	-0.09%
2023/07/13	4	42.76	4	42.93	42.70	0	4,333	0.00%
2023/07/12	14	42.58	6	42.72	42.95	8	4,357	0.18%
2023/07/11	3	43.55	1	43.70	43.45	2	4,331	0.05%
2023/07/10	35.3	44.26	8	43.94	43.50	27.3	4,397	0.62%
2023/07/07	6	45.08	6	44.98	45.00	0	4,376	0.00%
2023/07/06	21.2	46.11	18	46.28	45.30	3.2	4,363	0.07%
2023/07/05	12	49.63	18	49.65	49.75	-6	4,279	-0.14%
2023/07/04	5	49.22	2.2	49.21	49.30	2.8	4,326	0.06%
2023/07/03	10	48.81	1	48.50	48.50	9	4,524	0.20%
2023/06/30	2	47.45	10	47.45	47.30	-8	4,536	-0.18%
2023/06/29	2	46.75	5	46.75	47.20	-3	4,500	-0.07%
2023/06/28	10	47.39	6	47.48	47.35	4	4,520	0.09%
2023/06/26	14	48.40	1	48.45	48.45	13	4,580	0.28%
2023/06/21	17	48.33	1	48.10	48.10	16	4,574	0.35%
2023/06/19	4	48.91	43	49.15	48.60	-39	4,688	-0.83%
2023/06/16	3	49.78	0	0.00	49.45	3	4,670	0.06%
2023/06/15	7	49.50	6	49.54	49.45	1	4,672	0.02%
2023/06/14	10	49.85	1	49.80	49.70	9	4,760	0.19%
2023/06/13	2	48.80	4	48.99	48.85	-2	4,833	-0.04%
2023/06/12	26	48.98	2	49.15	49.05	24	5,046	0.48%
2023/06/09	3	49.47	2	49.80	49.30	1	5,098	0.02%
2023/06/08	2	50.08	2	49.80	49.60	0	5,238	0.00%
2023/06/07	26	49.62	0	0.00	49.30	26	5,326	0.49%
2023/06/06	7	49.46	1	49.60	49.45	6	5,344	0.11%
2023/06/05	14	48.84	1	49.05	48.70	13	5,525	0.24%
2023/06/02	8	48.18	0	0.00	48.20	8	5,679	0.14%
2023/06/01	8	47.81	6.2	47.74	47.95	1.8	5,797	0.03%
2023/05/31	19	48.53	1	48.20	48.40	18	5,966	0.30%
2023/05/30	1.3	49.26	0	0.00	49.05	1.3	6,381	0.02%
2023/05/29	8	49.89	4	49.94	49.75	4	6,771	0.06%
2023/05/26	19.3	49.56	3	49.20	49.05	16.3	7,480	0.22%
2023/05/25	13	51.15	0	0.00	50.80	13	7,598	0.17%
2023/05/24	7	52.09	1	52.10	52.20	6	7,601	0.08%
2023/05/23	4	53.28	0	0.00	53.00	4	7,571	0.05%
2023/05/22	2	53.80	0	0.00	53.70	2	7,579	0.03%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/18	2	53.35	2	53.40	53.40	0	7,637	0.00%
2023/05/17	0	0.00	1	53.30	53.60	-1	7,642	-0.01%
2023/05/16	2	53.30	2	53.40	53.40	0	7,641	0.00%
2023/05/15	0	53.57	0	0.00	53.00	0	7,677	0.00%
2023/05/12	4	54.23	0	0.00	54.30	4	7,672	0.05%
2023/05/11	1	55.60	23	55.27	55.10	-22	7,674	-0.29%
2023/05/10	2	54.05	20	54.63	55.10	-18	7,665	-0.23%
2023/05/09	1	53.00	0	0.00	52.50	1	7,599	0.01%
2023/05/08	0	0.00	1	52.40	52.60	-1	7,622	-0.01%
2023/05/05	6	52.27	0	0.00	51.90	6	7,623	0.08%
2023/05/04	6	53.07	1	53.00	53.30	5	7,607	0.07%
2023/05/03	1	53.10	1	53.70	53.30	0	7,646	0.00%
2023/05/02	14	53.46	8	53.73	54.00	6	7,645	0.08%
2023/04/28	4	54.18	7	53.91	54.40	-3	7,622	-0.04%
2023/04/27	4	51.73	1	51.90	51.90	3	7,602	0.04%
2023/04/26	22	52.25	2	51.95	51.90	20	7,601	0.26%
2023/04/25	7	54.01	0	0.00	53.70	7	7,582	0.09%
2023/04/24	0	0.00	1	55.00	55.10	-1	7,623	-0.01%
2023/04/21	4	55.23	0	0.00	54.70	4	7,611	0.05%
2023/04/20	1	56.00	1	56.20	55.90	0	7,580	0.00%
2023/04/19	4	56.65	3	56.47	56.10	1	7,634	0.01%
2023/04/18	6	57.37	6	57.15	56.70	0	7,626	0.00%
2023/04/17	4	58.13	7	58.41	58.50	-3	7,628	-0.04%
2023/04/14	3	57.10	28	57.74	57.70	-25	7,704	-0.32%
2023/04/13	8	56.80	11	57.34	57.10	-3	7,729	-0.04%
2023/04/12	3	56.80	7	56.96	56.80	-4	7,661	-0.05%
2023/04/11	2	57.05	5	57.36	57.00	-3	7,674	-0.04%
2023/04/10	12	57.53	6	57.25	57.00	6	7,711	0.08%
2023/04/07	10	57.46	11.2	57.38	57.60	-1.2	7,673	-0.02%
2023/04/06	8.1	57.29	22	57.57	55.80	-14	7,597	-0.18%
2023/03/31	6	55.85	13	55.41	55.80	-7	7,472	-0.09%
2023/03/30	8	54.05	2	54.40	54.50	6	7,899	0.08%
2023/03/29	14	53.86	2	53.60	53.80	12	8,193	0.15%
2023/03/28	10.1	54.47	2	54.80	54.50	8.1	8,489	0.10%
2023/03/27	12.9	54.86	6.7	54.73	54.60	6.1	8,860	0.07%
2023/03/24	7	54.00	2	54.15	54.10	5	9,209	0.05%
2023/03/23	22	54.19	2	53.90	53.80	20	9,429	0.21%
2023/03/22	0	0.00	1	56.40	56.20	-1	9,505	-0.01%
2023/03/21	2	56.05	9	56.54	56.80	-7	9,597	-0.07%
2023/03/20	12	56.28	6	55.80	55.80	6	9,645	0.06%
2023/03/17	8	56.33	2	56.20	56.20	6	9,697	0.06%
2023/03/16	4	58.28	3	57.10	57.10	1	9,642	0.01%
2023/03/15	4	58.38	26	59.10	58.00	-22	9,624	-0.23%
2023/03/14	5	57.08	14	56.66	57.10	-9	9,519	-0.09%
2023/03/13	26	56.87	3	57.30	57.30	23	9,596	0.24%
2023/03/10	34	58.66	17	59.74	58.40	17	9,541	0.18%
2023/03/09	7	59.81	8	59.68	59.60	-1	9,609	-0.01%
2023/03/08	43	59.65	12	59.58	59.50	31	9,632	0.32%
2023/03/07	11	60.82	26.3	61.20	61.60	-15.3	9,517	-0.16%
2023/03/06	26	59.89	16.2	60.53	60.90	9.8	9,491	0.10%
2023/03/03	15	60.31	26.2	60.80	60.40	-11.2	9,645	-0.12%
2023/03/02	13.3	60.71	35	60.35	60.30	-21.7	9,587	-0.23%
2023/03/01	44	58.94	26	58.12	57.40	18	9,184	0.20%
2023/02/24	30.3	60.73	43	60.81	61.00	-12.8	8,786	-0.15%
2023/02/23	7	54.34	30	55.22	56.60	-23	8,081	-0.28%
2023/02/22	1	52.00	22	51.55	51.50	-21	7,877	-0.27%
2023/02/21	8	50.14	5	50.60	50.90	3	7,899	0.04%
2023/02/20	9	49.60	0	0.00	49.75	9	8,173	0.11%
2023/02/17	7	50.11	1	49.80	49.80	6	8,339	0.07%
2023/02/16	10	51.67	1	52.20	51.40	9	8,437	0.11%
2023/02/15	0	0.00	27	51.65	51.90	-27	8,556	-0.32%
2023/02/13	6	51.13	20	51.10	50.90	-14	8,617	-0.16%
2023/02/10	2	51.75	17	51.75	51.80	-15	8,658	-0.17%
2023/02/09	2	51.85	1	52.10	51.70	1	8,711	0.01%
2023/02/08	2	51.40	4	51.80	51.90	-2	8,841	-0.02%
2023/02/07	1	51.20	6	51.03	51.20	-5	8,809	-0.06%
2023/02/03	1	50.60	1	50.60	50.30	0	8,854	0.00%
2023/02/02	7	50.79	7	50.91	50.90	0	8,866	0.00%
2023/02/01	7	50.30	10	51.08	50.90	-3	8,801	-0.03%
2023/01/31	1	49.75	0	0.00	50.50	1	8,733	0.01%
2023/01/30	0	0.00	0.1	50.10	50.80	-0.1	8,702	0.00%
2023/01/17	2	49.50	3	49.83	49.80	-1	8,684	-0.01%
2023/01/16	0	0.00	1	48.65	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	3	49.57	49.80	-3	8,691	-0.03%
2023/01/12	1	49.00	8	48.90	49.05	-7	8,699	-0.08%
2023/01/11	0	0.00	6	47.97	47.75	-6	8,642	-0.07%
2023/01/10	0	0.00	1	47.20	47.20	-1	8,655	-0.01%
2023/01/09	0	0.00	2	47.38	48.00	-2	8,710	-0.02%
2023/01/05	2	46.70	1	46.80	46.80	1	8,777	0.01%
2023/01/04	2	45.98	3	46.20	46.30	-1	8,838	-0.01%
2023/01/03	5	47.50	0	0.00	47.50	5	8,787	0.06%
2022/12/30	0	0.00	6	48.63	48.60	-6	8,789	-0.07%
2022/12/29	1	48.35	1	48.90	48.70	0	8,907	0.00%
2022/12/28	2	48.65	3	48.95	48.80	-1	8,912	-0.01%
2022/12/27	1	48.85	0.1	49.05	48.95	0.9	8,924	0.01%
2022/12/26	1	48.85	0	0.00	49.00	1	8,949	0.01%
2022/12/23	15	50.38	6.5	50.09	50.10	8.5	8,926	0.10%
2022/12/22	37	50.34	50.3	50.63	51.90	-13.3	8,837	-0.15%
2022/12/21	6	48.75	22	49.16	49.45	-16	8,400	-0.19%
2022/12/20	17.5	48.11	24	48.60	48.20	-6.5	8,143	-0.08%
2022/12/19	36	48.82	27	48.71	47.60	9	7,937	0.11%
2022/12/16	9	50.76	6	51.00	49.85	3	7,667	0.04%
2022/12/15	25	49.67	17.2	49.64	50.50	7.8	7,438	0.10%
2022/12/14	4	46.74	12	47.11	48.20	-8	7,511	-0.11%
2022/12/13	4	48.01	2	48.13	47.95	2	7,307	0.03%
2022/12/12	5	47.19	1	47.25	47.35	4	7,263	0.06%
2022/12/09	3	46.60	14.2	46.77	47.25	-11.2	7,285	-0.15%
2022/12/08	0	0.00	5	44.80	45.85	-5	7,536	-0.07%
2022/12/07	0	0.00	0.1	45.50	45.30	-0.1	7,742	0.00%
2022/12/06	8	46.25	0	0.00	45.00	8	7,662	0.10%
2022/12/05	5	46.71	0	0.00	46.25	5	7,609	0.07%
2022/12/02	7	47.69	52.2	47.10	46.75	-45.2	7,478	-0.60%
2022/12/01	7	47.87	34	48.25	48.05	-27	7,426	-0.36%
2022/11/30	5	46.67	1	46.60	46.50	4	7,236	0.06%
2022/11/29	9	46.12	5	45.85	46.55	4	7,190	0.06%
2022/11/28	17	45.43	9	45.52	45.35	8	7,152	0.11%
2022/11/25	12	46.50	19	46.26	46.50	-7	7,025	-0.10%
2022/11/24	8	44.18	5.2	44.60	44.50	2.8	6,835	0.04%
2022/11/23	0	0.00	9.1	43.30	43.30	-9.1	6,689	-0.14%
2022/11/22	0	0.00	3	42.27	42.35	-3	6,665	-0.05%
2022/11/18	2	42.78	10	42.70	42.85	-8	6,686	-0.12%
2022/11/17	3	43.10	2.2	43.50	43.45	0.8	6,635	0.01%
2022/11/16	52	43.32	12.2	43.43	43.15	39.8	6,589	0.60%
2022/11/15	17	42.18	13.2	42.24	42.30	3.8	6,364	0.06%
2022/11/14	27	40.71	23.3	40.78	41.20	3.7	6,236	0.06%
2022/11/11	0	0.00	4.2	39.87	39.60	-4.2	6,182	-0.07%
2022/11/10	0	0.00	1	38.50	38.50	-1	6,125	-0.02%
2022/11/09	2	38.33	0	0.00	38.25	2	6,142	0.03%
2022/11/08	4	38.23	2	38.60	38.20	2	6,163	0.03%
2022/11/07	7	37.60	15	37.62	37.80	-8	6,117	-0.13%
2022/11/04	13	36.73	22	36.60	36.65	-9	6,074	-0.15%
2022/11/02	2	35.23	8	35.90	35.25	-6	5,945	-0.10%
2022/11/01	1	35.25	0.5	35.25	35.25	0.5	5,906	0.01%
2022/10/31	4	35.01	2	35.80	35.20	2	5,903	0.03%
2022/10/28	0.2	35.80	0	0.00	35.70	0.2	5,926	0.00%
2022/10/27	0	0.00	3	36.17	36.35	-3	5,931	-0.05%
2022/10/26	1	35.00	0	0.00	35.50	1	5,976	0.02%
2022/10/25	0	0.00	3	36.58	36.10	-3	5,980	-0.05%
2022/10/24	3	36.68	15	36.71	36.50	-12	6,043	-0.20%
2022/10/21	1	34.75	0	0.00	34.75	1	5,970	0.02%
2022/10/20	7	34.14	1	33.80	35.40	6	6,018	0.10%
2022/10/19	2	35.60	3	35.90	35.30	-1	5,981	-0.02%
2022/10/18	2	35.85	0	0.00	35.40	2	6,013	0.03%
2022/10/17	13.6	34.48	6	34.78	35.35	7.6	6,185	0.12%
2022/10/14	4	35.98	6	36.20	36.15	-2	6,661	-0.03%
2022/10/13	10	35.65	0	0.00	35.45	10	6,761	0.15%
2022/10/12	10	36.41	2	36.73	36.90	8	6,911	0.12%
2022/10/11	6.3	38.25	0	0.00	37.75	6.3	6,919	0.09%
2022/10/07	2	40.08	8	40.22	39.65	-6	6,896	-0.09%
2022/10/06	0	0.00	23.3	40.29	40.10	-23.3	6,862	-0.34%
2022/10/05	4	39.10	13	39.30	39.10	-9	6,785	-0.13%
2022/10/04	6	38.08	11	38.34	38.75	-5	6,795	-0.07%
2022/10/03	4	37.35	21	37.36	37.35	-17	6,742	-0.25%
2022/09/30	5	35.57	0	0.00	36.50	5	6,774	0.07%
2022/09/29	3.3	36.78	11	36.45	36.80	-7.7	6,750	-0.11%
2022/09/28	12	37.30	14	37.08	36.65	-2	6,741	-0.03%
2022/09/27	1	38.85	4	38.85	39.10	-3	6,714	-0.04%
2022/09/26	7.2	39.30	1	38.35	38.45	6.2	6,742	0.09%
2022/09/23	15	41.24	24	41.18	41.10	-9	6,693	-0.13%
2022/09/22	4	40.85	1	40.70	40.45	3	6,612	0.05%
2022/09/21	7	41.07	41.7	41.03	41.10	-34.7	6,460	-0.54%
2022/09/20	12	39.23	14	39.31	39.25	-2	6,180	-0.03%
2022/09/19	12	39.21	5	39.28	39.00	7	6,355	0.11%
2022/09/16	16	40.85	19	40.90	41.05	-3	6,414	-0.05%
2022/09/15	43	40.91	36	41.04	40.55	7	6,587	0.11%
2022/09/14	9	39.05	65.3	39.64	39.85	-56.3	6,586	-0.85%
2022/09/13	3	38.17	19	38.07	38.00	-16	6,587	-0.24%
2022/09/12	26	37.65	24	38.12	37.90	2	6,890	0.03%
2022/09/08	9	36.88	13	36.75	37.00	-4	7,074	-0.06%
2022/09/07	27	36.53	12	36.71	37.20	15	7,174	0.21%
2022/09/06	4.3	36.97	3	36.85	36.85	1.3	7,214	0.02%
2022/09/05	12	37.10	0	0.00	36.70	12	7,274	0.16%
2022/09/02	17	37.20	41	37.08	37.00	-24	7,312	-0.33%
2022/09/01	11	37.50	4	37.64	37.55	7	7,339	0.10%
2022/08/31	13	37.57	21	37.69	38.15	-8	7,394	-0.11%
2022/08/30	4.5	38.42	1	38.50	38.50	3.5	7,327	0.05%
2022/08/29	16.4	38.38	6	38.40	38.40	10.4	7,400	0.14%
2022/08/26	10	40.03	2	40.35	40.20	8	7,488	0.11%
2022/08/25	17	40.07	3	40.53	39.95	14	7,530	0.19%
2022/08/24	1.4	40.16	3	40.52	40.25	-1.6	7,609	-0.02%
2022/08/23	5.1	40.30	2	40.18	40.10	3.1	7,950	0.04%
2022/08/22	18	40.38	10	40.71	40.55	8	8,132	0.10%
2022/08/19	2	42.20	0	0.00	41.95	2	8,296	0.02%
2022/08/18	12	42.90	9	43.10	42.85	3	8,556	0.04%
2022/08/17	9	42.41	29	42.41	42.40	-20	8,576	-0.23%
2022/08/16	13	41.62	9	41.57	41.50	4	8,654	0.05%
2022/08/15	12	41.58	17	42.11	42.30	-5	8,896	-0.06%
2022/08/12	23	42.02	15	42.32	42.35	8	9,009	0.09%
2022/08/11	1	42.45	11	42.06	42.05	-10	9,168	-0.11%
2022/08/10	1	41.75	3.2	41.59	41.50	-2.2	9,250	-0.02%
2022/08/09	1	41.30	4	41.41	41.30	-3	9,411	-0.03%
2022/08/08	1	40.75	3	40.83	40.90	-2	9,665	-0.02%
2022/08/05	7.2	40.95	10	41.13	41.10	-2.8	9,791	-0.03%
2022/08/04	7	39.98	10.5	39.97	40.45	-3.5	10,049	-0.03%
2022/08/03	2	41.40	1	40.95	40.85	1	10,233	0.01%
2022/08/02	13.3	41.26	1	41.25	41.30	12.3	10,482	0.12%
2022/08/01	5	42.18	5.6	42.53	42.60	-0.6	10,768	-0.01%
2022/07/29	14	42.14	7	42.71	41.90	7	11,141	0.06%
2022/07/28	5	42.45	1	42.35	42.45	4	11,248	0.04%
2022/07/27	1	42.05	0	0.00	42.70	1	11,486	0.01%
2022/07/26	1	41.50	0	0.00	42.15	1	11,592	0.01%
2022/07/25	2	41.83	2	41.75	42.10	0	11,855	0.00%
2022/07/22	17	42.75	18	43.05	42.85	-1	12,103	-0.01%
2022/07/21	39	43.22	31	43.76	43.30	8	12,295	0.07%
2022/07/20	29	42.01	33	41.80	41.45	-4	12,072	-0.03%
2022/07/19	57	41.06	67.3	41.58	41.50	-10.3	12,205	-0.08%
2022/07/18	3	40.22	10	39.87	40.15	-7	12,501	-0.06%
2022/07/15	14	38.99	0	0.00	38.75	14	13,161	0.11%
2022/07/14	7	39.41	12	39.66	39.80	-5	14,468	-0.03%
2022/07/13	11	39.02	1	39.10	38.70	10	14,784	0.07%
2022/07/12	24	38.60	17	38.06	38.15	7	14,888	0.05%
2022/07/11	3	40.19	0	0.00	40.40	3	15,204	0.02%
2022/07/08	0	0.00	6	40.56	40.60	-6	15,246	-0.04%
2022/07/07	7	38.96	3	39.38	39.45	4	15,220	0.03%
2022/07/06	4	39.56	1	39.45	39.05	3	15,215	0.02%
2022/07/05	12	39.76	11	40.19	40.35	1	15,211	0.01%
2022/07/04	7	39.12	2	39.03	39.55	5	15,179	0.03%
2022/07/01	8	40.06	5	39.68	38.90	3	15,157	0.02%
2022/06/30	8	41.32	10	41.27	41.05	-2	15,084	-0.01%
2022/06/29	15	42.44	2	42.23	42.30	13	15,036	0.09%
2022/06/28	7.3	43.38	3.4	43.44	43.50	3.9	14,977	0.03%
2022/06/27	7	43.64	35	43.67	43.65	-28	14,966	-0.19%
2022/06/24	16	45.04	9	44.58	44.45	7	14,805	0.05%
2022/06/23	35.3	43.97	21.3	44.25	43.85	14	14,697	0.10%
2022/06/22	18.3	45.99	6	45.82	45.50	12.3	14,558	0.08%
2022/06/21	23	48.23	0	0.00	47.95	23	14,233	0.16%
2022/06/20	7	49.07	6	49.15	48.00	1	13,989	0.01%
2022/06/17	10	51.37	9	51.87	51.80	1	13,700	0.01%
2022/06/16	35	53.90	18	54.04	52.40	17	13,487	0.13%
2022/06/15	10	55.54	3	55.23	54.60	7	13,433	0.05%
2022/06/14	7	55.64	1	55.60	55.60	6	13,477	0.04%
2022/06/13	8	56.03	7	56.23	56.50	1	13,726	0.01%
2022/06/10	20	57.43	1	57.40	57.20	19	14,145	0.13%
2022/06/09	14.1	57.66	6	57.75	58.20	8.1	14,520	0.06%
2022/06/08	3	58.27	2	58.25	58.30	1	14,847	0.01%
2022/06/07	5	58.02	0	0.00	57.80	5	15,624	0.03%
2022/06/06	13	58.82	3	58.73	58.50	10	15,684	0.06%
2022/06/02	14.2	59.30	0	0.00	59.30	14.2	15,670	0.09%
2022/06/01	18	59.28	4	59.38	59.50	14	15,733	0.09%
2022/05/31	81	59.89	13	59.95	59.00	68	15,703	0.43%
2022/05/30	81	61.49	52	61.78	61.50	29	15,495	0.19%
2022/05/27	3	61.80	23.3	62.09	62.80	-20.3	15,313	-0.13%
2022/05/26	17	62.41	13.1	61.85	61.20	3.9	15,150	0.03%
2022/05/25	7	61.59	6.7	61.46	61.50	0.3	15,064	0.00%
2022/05/24	20	61.70	11	61.56	61.10	9	15,143	0.06%
2022/05/23	18	61.51	43.2	61.28	61.30	-25.2	15,342	-0.16%
2022/05/20	4	59.38	8	59.41	59.00	-4	15,223	-0.03%
2022/05/19	32	57.41	7	58.41	57.50	25	15,237	0.16%
2022/05/18	14	59.79	8	59.30	59.20	6	15,152	0.04%
2022/05/17	4.1	59.80	1	59.20	59.40	3.1	15,086	0.02%
2022/05/16	13	58.82	7	60.83	61.40	6	14,984	0.04%
2022/05/13	5.3	60.92	5	61.14	60.50	0.3	14,742	0.00%
2022/05/12	14.1	61.99	10	60.28	60.00	4.1	14,645	0.03%
2022/05/11	18	63.03	9	63.31	62.70	9	14,408	0.06%
2022/05/10	15	64.00	15	64.50	64.70	0	14,364	0.00%
2022/05/09	18.2	65.75	9	64.23	63.10	9.2	14,165	0.06%
2022/05/06	14	65.46	26.1	65.66	66.00	-12.1	13,914	-0.09%
2022/05/05	14	65.08	2.1	65.29	65.30	11.9	13,608	0.09%
2022/05/04	26	65.45	20	64.75	64.20	6	13,444	0.04%
2022/05/03	1	62.60	1	62.40	63.40	0	13,257	0.00%
2022/04/29	15	64.05	19	64.68	64.20	-4	13,166	-0.03%
2022/04/28	8.3	63.16	11	62.72	62.00	-2.7	12,901	-0.02%
2022/04/27	22.3	64.44	21.1	63.73	64.50	1.2	12,636	0.01%
2022/04/26	15.1	65.74	6	65.82	62.80	9.1	12,335	0.07%
2022/04/25	20	65.89	4	65.15	66.30	16	12,021	0.13%
2022/04/22	12	69.05	20.1	68.94	69.10	-8.1	11,733	-0.07%
2022/04/21	24	68.47	44.5	68.69	69.50	-20.5	11,261	-0.18%
2022/04/20	47	67.63	50	67.67	65.90	-3	10,553	-0.03%
2022/04/19	12	63.94	44	64.21	64.80	-32	9,265	-0.35%
2022/04/18	13	61.75	22	62.22	62.10	-9	8,963	-0.10%
2022/04/15	16	62.33	18	62.28	62.30	-2	8,829	-0.02%
2022/04/14	0	0.00	2	59.25	59.80	-2	8,508	-0.02%
2022/04/08	2	57.05	3	57.43	57.30	-1	8,519	-0.01%
2022/04/07	11	57.88	11	57.13	56.10	0	8,560	0.00%
2022/04/06	4	58.30	0	0.00	58.00	4	8,554	0.05%
2022/04/01	2	59.20	2	59.25	59.90	0	8,629	0.00%
2022/03/31	0	0.00	1	60.00	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	3	59.47	59.80	-3	8,858	-0.03%
2022/03/29	0.2	59.00	0	0.00	58.70	0.2	9,176	0.00%
2022/03/28	9	58.54	6	58.32	59.00	3	9,565	0.03%
2022/03/25	8	59.51	6	59.67	59.20	2	10,155	0.02%
2022/03/24	0	0.00	0.2	62.10	62.00	-0.2	10,372	0.00%
2022/03/23	2	62.00	1	61.80	61.80	1	10,790	0.01%
2022/03/22	0	0.00	1	62.10	61.60	-1	10,930	-0.01%
2022/03/18	6	61.85	0	0.00	61.70	6	11,220	0.05%
2022/03/17	3	61.57	5	62.72	63.40	-2	11,268	-0.02%
2022/03/16	42	62.84	28	63.26	61.60	14	11,267	0.12%
2022/03/15	26	65.13	5	66.16	62.50	21	11,099	0.19%
2022/03/14	14	65.98	40	66.55	67.20	-26	11,077	-0.23%
2022/03/11	27	65.07	9	64.30	65.10	18	10,840	0.17%
2022/03/10	11	63.30	47.1	63.81	65.60	-36.1	10,814	-0.33%
2022/03/09	2	59.80	6	60.18	59.80	-4	10,174	-0.04%
2022/03/08	13	60.33	10	61.30	59.10	3	10,330	0.03%
2022/03/07	16	60.51	3	60.60	60.60	13	10,318	0.13%
2022/03/04	16	61.33	13	62.16	61.50	3	10,302	0.03%
2022/03/03	1	60.90	35	61.85	61.80	-34	10,289	-0.33%
2022/03/02	6	60.50	1	60.50	60.30	5	10,282	0.05%
2022/03/01	0	0.00	8	60.66	61.00	-8	10,362	-0.08%
2022/02/25	24	61.22	20	61.70	60.50	4	10,445	0.04%
2022/02/24	9	60.82	9	60.74	59.90	0	10,301	0.00%
2022/02/23	55	61.71	59	61.84	61.50	-4	10,203	-0.04%
2022/02/22	26	61.09	18	61.72	60.30	8	9,947	0.08%
2022/02/21	21	61.55	14	61.69	61.10	7	9,883	0.07%
2022/02/18	3	60.37	5.5	60.87	60.90	-2.5	9,838	-0.03%
2022/02/17	4	60.00	0	0.00	59.70	4	9,848	0.04%
2022/02/16	1	60.70	3	60.37	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	4	59.68	59.40	-4	9,999	-0.04%
2022/02/14	1	59.20	13	59.33	58.60	-12	10,179	-0.12%
2022/02/11	3	59.87	17	59.62	59.90	-14	10,341	-0.14%
2022/02/10	5	59.56	19	59.86	59.70	-14	10,690	-0.13%
2022/02/09	7	57.84	6	58.30	58.30	1	10,695	0.01%
2022/02/08	3	57.57	5	57.04	57.90	-2	10,744	-0.02%
2022/02/07	1	57.00	0.5	55.50	56.80	0.5	10,889	0.00%
2022/01/26	2	53.00	2	53.40	53.10	0	11,253	0.00%
2022/01/25	8.5	52.76	5	52.80	52.10	3.5	11,378	0.03%
2022/01/24	2	53.20	0	0.00	54.80	2	11,476	0.02%
2022/01/21	2	54.95	1	54.80	54.80	1	11,632	0.01%
2022/01/20	2	55.70	2	55.90	56.00	0	11,782	0.00%
2022/01/19	5	56.52	2.7	55.80	55.20	2.3	11,905	0.02%
2022/01/18	3	57.73	9	57.56	57.60	-6	12,050	-0.05%
2022/01/17	5	57.08	0	0.00	57.40	5	12,348	0.04%
2022/01/14	0	0.00	3	57.83	58.20	-3	12,809	-0.02%
2022/01/13	4	57.03	4	57.80	57.90	0	12,982	0.00%
2022/01/12	7	57.59	1.4	57.00	57.00	5.6	13,150	0.04%
2022/01/11	1	59.10	7	58.61	58.30	-6	13,349	-0.04%
2022/01/10	0	0.00	1	58.10	58.10	-1	13,970	-0.01%
2022/01/07	5	59.10	4.2	59.26	58.80	0.8	14,396	0.01%
2022/01/06	8	60.58	8	60.84	60.00	0	15,431	0.00%
2022/01/05	5	60.76	2	61.20	60.40	3	16,468	0.02%
2022/01/04	2	60.65	3	60.60	60.60	-1	17,433	-0.01%
2022/01/03	7	59.10	9	59.90	60.00	-2	19,950	-0.01%
2021/12/30	8.2	60.50	6	60.25	60.40	2.2	20,752	0.01%
2021/12/29	3	61.37	2	61.40	61.10	1	21,392	0.00%
2021/12/28	2	61.80	3	61.70	61.00	-1	22,378	0.00%
2021/12/27	9	61.63	4	61.40	61.20	5	23,881	0.02%
2021/12/24	8	62.69	6	63.57	62.00	2	25,225	0.01%
2021/12/23	20	64.43	4	63.78	63.00	16	25,739	0.06%
2021/12/22	24	63.75	21	64.03	64.30	3	25,689	0.01%
2021/12/21	22.2	62.14	60	62.49	63.70	-37.8	25,369	-0.15%
2021/12/20	10	61.20	168	61.54	60.40	-158	24,862	-0.64%	大賣/鉅額交易
2021/12/17	40	60.97	44	61.04	60.80	-4	24,709	-0.02%
2021/12/16	15	59.95	6	59.68	59.70	9	24,393	0.04%
2021/12/15	18	59.69	63.5	60.19	60.00	-45.5	24,326	-0.19%
2021/12/14	19	58.71	19	59.76	58.30	0	24,183	0.00%
2021/12/13	8	60.13	17	60.24	60.30	-9	24,095	-0.04%
2021/12/10	1.3	59.03	29	60.32	60.10	-27.7	24,122	-0.11%
2021/12/09	9	60.56	9	59.86	60.40	0	24,195	0.00%
2021/12/08	50	60.98	40.3	61.24	60.60	9.7	24,358	0.04%
2021/12/07	32	59.03	60	58.59	59.30	-28	24,014	-0.12%
2021/12/06	48	58.13	36	58.08	57.50	12	23,920	0.05%
2021/12/03	12	56.39	3	55.50	56.20	9	23,755	0.04%
2021/12/02	3	56.30	26.5	56.36	56.40	-23.5	23,998	-0.10%
2021/12/01	1	53.40	2	54.05	55.00	-1	23,914	0.00%
2021/11/30	1	54.30	7	54.01	53.90	-6	24,170	-0.02%
2021/11/29	2	52.85	2	52.80	52.50	0	24,393	0.00%
2021/11/26	9.1	53.23	3	52.77	52.00	6.1	24,668	0.02%
2021/11/25	3	54.17	2	54.20	54.20	1	24,831	0.00%
2021/11/24	1.2	54.92	14	54.59	55.00	-12.8	25,196	-0.05%
2021/11/23	17	52.92	7	53.06	52.90	10	25,350	0.04%
2021/11/22	8	53.04	5	53.50	53.30	3	25,787	0.01%
2021/11/19	17	53.09	2	52.50	52.30	15	26,379	0.06%
2021/11/18	3	53.30	5	53.60	53.50	-2	27,876	-0.01%
2021/11/17	5.5	53.29	1	53.90	53.10	4.5	27,980	0.02%
2021/11/16	2	54.55	1	54.90	54.80	1	28,225	0.00%
2021/11/15	13	53.87	3	54.50	54.20	10	28,822	0.03%
2021/11/12	8	54.75	5	55.06	54.70	3	29,155	0.01%
2021/11/11	16.2	55.54	12	55.48	54.60	4.2	29,109	0.01%
2021/11/10	9	57.19	24	57.44	56.80	-15	29,053	-0.05%
2021/11/09	17	55.84	22	56.40	56.50	-5	29,003	-0.02%
2021/11/08	15	54.92	21	54.80	55.20	-6	28,746	-0.02%
2021/11/05	12	52.74	9	53.11	53.60	3	28,800	0.01%
2021/11/04	14	54.07	19	53.77	53.10	-5	28,843	-0.02%
2021/11/03	34	54.36	14	54.76	53.90	20	28,869	0.07%
2021/11/02	7	52.74	10	52.87	52.70	-3	28,987	-0.01%
2021/11/01	10	52.38	7	52.80	52.10	3	28,983	0.01%
2021/10/29	8	51.71	11	52.30	52.60	-3	28,909	-0.01%
2021/10/28	36	51.27	18	51.56	51.30	18	28,915	0.06%
2021/10/27	14	51.85	14	51.65	51.70	0	29,021	0.00%
2021/10/26	21	52.61	7	52.83	53.20	14	29,449	0.05%
2021/10/25	9	52.54	11	52.11	53.20	-2	29,733	-0.01%
2021/10/22	64.5	53.22	96	53.32	52.00	-31.5	29,803	-0.11%
2021/10/21	56	56.84	8	56.70	55.80	48	29,602	0.16%
2021/10/20	36.1	57.11	74	56.56	56.00	-37.9	29,630	-0.13%
2021/10/19	12	56.66	11	56.78	56.50	1	29,940	0.00%
2021/10/18	78	56.97	31	56.33	56.60	47	30,269	0.16%
2021/10/15	19.1	60.34	13	60.61	60.50	6.1	30,171	0.02%
2021/10/14	163	60.36	69	60.73	60.00	94	30,170	0.31%	大買/
2021/10/13	177.5	64.10	76	64.40	61.90	101.5	29,532	0.34%	大買/鉅額交易
2021/10/12	60	67.95	77	68.28	65.70	-17	30,230	-0.06%
2021/10/08	140.2	72.70	81.5	73.26	72.90	58.7	30,745	0.19%	大買/
2021/10/07	12	69.24	86.1	70.78	72.10	-74.1	29,252	-0.25%
2021/10/06	52	66.37	103	66.58	65.60	-51	29,263	-0.17%	大賣/
2021/10/05	50	63.79	31	64.23	66.00	19	29,145	0.07%
2021/10/04	72	64.42	55	65.09	65.90	17	28,809	0.06%
2021/10/01	159	65.76	164	64.29	62.90	-5	28,252	-0.02%	大買/大賣/
2021/09/30	68	65.39	78	66.30	68.60	-10	27,943	-0.04%
2021/09/29	29	63.37	22	64.20	62.40	7	28,571	0.02%
2021/09/28	12	62.56	1	63.30	62.30	11	29,643	0.04%
2021/09/27	26	64.80	22	65.85	63.90	4	31,156	0.01%
2021/09/24	6	65.03	13	65.32	65.00	-7	34,992	-0.02%
2021/09/23	3	63.77	42	63.79	64.00	-39	37,296	-0.10%
2021/09/22	17	61.89	0	0.00	62.00	17	39,665	0.04%
2021/09/17	12	63.97	13	63.43	63.50	-1	42,413	0.00%
2021/09/16	1	64.00	3	63.73	63.50	-2	44,810	0.00%
2021/09/15	1	64.00	17	63.43	63.90	-16	47,675	-0.03%
2021/09/14	17	64.81	28	65.16	63.60	-11	49,222	-0.02%
2021/09/13	66	64.67	51	64.82	63.90	15	52,959	0.03%
2021/09/10	22	62.06	42	62.12	62.90	-20	53,114	-0.04%
2021/09/09	21	61.53	16	61.68	61.70	5	53,750	0.01%
2021/09/08	25	62.29	17	62.66	62.90	8	54,643	0.01%
2021/09/07	26	63.90	24	63.57	61.70	2	55,285	0.00%
2021/09/06	5	63.42	7	63.26	61.60	-2	55,658	0.00%
2021/09/03	31	65.37	12	65.04	63.80	19	56,174	0.03%
2021/09/02	10	66.39	32	65.48	67.20	-22	56,309	-0.04%
2021/09/01	63.5	67.46	30	67.30	65.80	33.5	56,476	0.06%
2021/08/31	57.1	70.43	41	70.38	69.30	16.1	56,856	0.03%
2021/08/30	58	72.16	55	72.56	70.90	3	57,079	0.01%
2021/08/27	52	71.45	50	71.72	70.20	2	57,053	0.00%
2021/08/26	107	73.23	100	73.63	72.90	7	57,307	0.01%	大買/
2021/08/25	64	72.68	81.1	73.27	74.00	-17.1	58,239	-0.03%
2021/08/24	197	73.06	144	73.82	72.80	53	58,124	0.09%	大買/大賣/
2021/08/23	1	68.90	15	69.62	70.10	-14	57,448	-0.02%
2021/08/20	11	62.74	27	62.33	63.80	-16	58,353	-0.03%
2021/08/19	56	62.24	43	61.91	60.40	13	59,070	0.02%
2021/08/18	14	59.19	34	59.46	62.40	-20	59,461	-0.03%
2021/08/17	7	59.24	8	59.81	57.10	-1	60,462	0.00%
2021/08/16	10	60.34	12	60.47	58.80	-2	61,044	0.00%
2021/08/13	15	62.52	12	62.95	61.20	3	61,556	0.00%
2021/08/12	10	62.07	12	62.07	62.60	-2	62,214	0.00%
2021/08/11	18	61.25	5.2	61.18	61.20	12.8	62,923	0.02%
2021/08/10	3	63.93	8	63.24	62.30	-5	62,981	-0.01%
2021/08/09	18	64.41	11	64.58	63.00	7	63,482	0.01%
2021/08/06	28	65.47	28	65.74	64.20	0	63,902	0.00%
2021/08/05	6	63.48	5	64.00	63.10	1	63,763	0.00%
2021/08/04	5	64.30	5	64.66	64.00	0	63,876	0.00%
2021/08/03	13	64.20	10	64.45	63.90	3	64,567	0.00%
2021/08/02	19	63.54	12	64.21	64.50	7	65,142	0.01%
2021/07/30	30	65.44	16	64.96	62.60	14	65,383	0.02%
2021/07/29	20	64.22	56	64.83	67.20	-36	65,268	-0.06%
2021/07/28	24	62.05	35	62.96	62.30	-11	65,495	-0.02%
2021/07/27	21	63.86	31	63.98	62.00	-10	65,896	-0.02%
2021/07/26	14	65.77	12	66.58	64.10	2	67,139	0.00%
2021/07/23	23.7	66.30	27.4	66.93	67.00	-3.7	67,620	-0.01%
2021/07/22	18	65.02	22	64.61	64.90	-4	67,897	-0.01%
2021/07/21	17	67.05	15.5	66.48	65.00	1.5	68,700	0.00%
2021/07/20	11	68.22	8	67.86	67.90	3	69,019	0.00%
2021/07/19	43	71.08	36	71.68	70.60	7	69,684	0.01%
2021/07/16	124.1	72.80	97	73.42	71.00	27.1	70,256	0.04%	大買/
2021/07/15	80	70.85	103	71.14	73.90	-23	69,495	-0.03%	大賣/
2021/07/14	82	67.98	57	68.14	67.20	25	69,104	0.04%
2021/07/13	90	68.46	70	69.00	69.50	20	68,429	0.03%
2021/07/12	39	73.44	39.2	72.77	71.80	-0.2	67,993	0.00%
2021/07/09	54.1	74.03	42	73.90	72.10	12.1	67,505	0.02%
2021/07/08	53.2	76.04	66	76.05	76.00	-12.8	67,084	-0.02%
2021/07/07	56.1	75.91	71	76.66	75.60	-14.9	66,212	-0.02%
2021/07/06	94	78.80	88	78.44	77.00	6	65,280	0.01%
2021/07/05	86.8	79.71	68	79.11	78.00	18.8	64,163	0.03%
2021/07/02	123	87.58	64.2	86.98	84.50	58.8	62,931	0.09%	大買/
2021/07/01	255.5	91.84	246	92.29	88.70	9.5	61,490	0.02%	大買/大賣/
2021/06/30	154	86.59	306.4	87.59	89.10	-152.4	57,706	-0.26%	大買/大賣/鉅額交易
2021/06/29	198.2	86.72	160.1	85.46	83.00	38.1	55,515	0.07%	大買/大賣/
2021/06/28	120	83.82	167	83.91	85.00	-47	53,345	-0.09%	大買/大賣/
2021/06/25	149	80.10	298	79.96	79.00	-149	50,615	-0.29%	大買/大賣/鉅額交易
2021/06/24	311.1	78.68	472	77.90	77.70	-161	48,291	-0.33%	大買/大賣/鉅額交易
2021/06/23	348.3	76.50	172	75.29	74.50	176.3	45,419	0.39%	大買/大賣/鉅額交易
2021/06/22	236.2	81.83	125.4	81.82	82.70	110.8	43,824	0.25%	大買/大賣/鉅額交易
2021/06/21	76	75.30	15.7	75.58	75.60	60.3	40,035	0.15%
2021/06/18	48	66.54	70.1	67.83	68.80	-22.1	39,777	-0.06%
2021/06/17	23	61.35	96	61.74	62.60	-73	39,449	-0.19%
2021/06/16	37	60.46	32	60.57	58.60	5	38,616	0.01%
2021/06/15	36	60.91	40	60.62	61.20	-4	37,964	-0.01%
2021/06/11	25	58.62	54	58.25	58.30	-29	37,224	-0.08%
2021/06/09	41	55.85	13	55.58	55.10	28	36,302	0.08%
2021/06/08	36.2	57.98	28.3	59.19	57.20	7.9	35,860	0.02%
2021/06/07	18	56.54	31	56.38	57.20	-13	35,212	-0.04%
2021/06/04	27.3	59.56	3	59.77	59.00	24.3	34,757	0.07%
2021/06/03	31.3	62.19	20.3	62.18	61.30	11	34,450	0.03%
2021/06/02	39	62.91	41	63.69	61.60	-2	34,207	-0.01%
2021/06/01	45.3	59.42	63	59.90	61.00	-17.7	32,922	-0.05%
2021/05/31	48.1	61.33	51	61.19	59.80	-2.9	32,520	-0.01%
2021/05/28	69	59.90	66.5	60.06	60.40	2.5	31,635	0.01%
2021/05/27	76.5	59.10	37	59.28	58.30	39.5	30,551	0.13%
2021/05/26	29	58.01	33.2	57.39	57.10	-4.2	29,473	-0.01%
2021/05/25	63	57.06	24	56.44	57.50	39	28,382	0.14%
2021/05/24	14	54.59	23	54.78	55.90	-9	26,966	-0.03%
2021/05/21	8	48.53	35	48.67	50.90	-27	26,332	-0.10%
2021/05/20	47	49.21	48.3	48.87	46.35	-1.3	25,730	-0.01%
2021/05/19	46	50.23	31.3	50.35	51.10	14.7	24,989	0.06%
2021/05/18	107	46.86	116	47.45	47.65	-9	24,375	-0.04%	大買/大賣/
2021/05/17	23	43.43	40.4	44.57	43.35	-17.4	24,091	-0.07%
2021/05/14	111	48.71	121	48.78	47.45	-10	23,447	-0.04%	大買/大賣/
2021/05/13	40	52.74	10.3	52.83	52.70	29.7	22,766	0.13%
2021/05/12	67.1	61.01	23	61.24	58.50	44.1	22,337	0.20%
2021/05/11	62.1	65.22	62	65.31	65.00	0.1	22,097	0.00%
2021/05/10	47	66.85	68.2	67.36	67.80	-21.2	21,344	-0.10%
2021/05/07	29	62.43	39.6	63.22	64.80	-10.6	20,635	-0.05%
2021/05/06	19	63.03	38	63.47	62.90	-19	20,145	-0.09%
2021/05/05	56	62.96	60.2	63.19	61.90	-4.2	19,705	-0.02%
2021/05/04	72.2	66.43	54	65.33	63.20	18.2	18,995	0.10%
2021/05/03	68.3	72.91	124.1	74.18	70.20	-55.8	18,251	-0.31%	大賣/
2021/04/29	44	67.62	52	68.60	70.20	-8	16,779	-0.05%
2021/04/28	58.1	69.08	33	69.99	68.00	25.1	16,142	0.16%
2021/04/27	59	70.52	52.1	71.31	69.00	6.9	15,420	0.04%
2021/04/26	56	65.20	70.2	66.88	67.90	-14.2	14,104	-0.10%
2021/04/23	42	63.58	56	63.90	61.80	-14	13,310	-0.11%
2021/04/22	28	64.69	34	65.83	63.70	-6	12,385	-0.05%
2021/04/21	54	60.75	94.9	61.59	61.90	-40.9	11,585	-0.35%
2021/04/20	39	55.56	44	55.50	56.30	-5	10,663	-0.05%
2021/04/19	14	50.98	28	52.08	52.40	-14	9,741	-0.14%
2021/04/16	4	44.40	57	46.23	47.65	-53	9,682	-0.55%
2021/04/15	23	43.67	6	43.74	43.35	17	9,396	0.18%
2021/04/14	36	43.41	33	44.00	44.00	3	9,501	0.03%
2021/04/13	12	43.13	23	43.78	43.00	-11	9,410	-0.12%
2021/04/12	7	43.00	6	43.03	42.50	1	9,563	0.01%
2021/04/09	13	41.82	8	42.31	41.85	5	9,633	0.05%
2021/04/08	15	42.30	10	42.72	42.85	5	9,609	0.05%
2021/04/07	10	41.70	6	41.87	42.05	4	9,684	0.04%
2021/04/06	18	41.98	22	42.74	42.05	-4	10,351	-0.04%
2021/04/01	17	41.96	10	42.13	42.35	7	10,740	0.07%
2021/03/31	28	40.36	54	40.28	41.30	-26	10,602	-0.25%
2021/03/30	5	39.05	7	39.36	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	36	39.24	39.40	-36	10,483	-0.34%
2021/03/26	3	37.55	16	37.97	37.90	-13	11,037	-0.12%
2021/03/25	19	37.80	6	37.66	37.35	13	11,832	0.11%
2021/03/24	40	38.29	6	38.39	38.75	34	12,308	0.28%
2021/03/23	10	38.49	39	38.38	38.80	-29	12,204	-0.24%
2021/03/22	79	39.06	66	39.10	39.00	13	12,070	0.11%
2021/03/19	36	38.41	27	38.21	37.70	9	11,858	0.08%
2021/03/18	3	38.20	7	38.11	38.00	-4	11,738	-0.03%
2021/03/17	0	0.00	1	37.65	37.65	-1	11,566	-0.01%
2021/03/16	10	37.17	10	37.55	37.30	0	11,595	0.00%
2021/03/15	6	37.40	6	37.58	37.75	0	11,624	0.00%
2021/03/12	2	35.90	4	36.50	36.70	-2	11,686	-0.02%
2021/03/11	7	36.13	0	0.00	36.40	7	11,654	0.06%
2021/03/10	5	36.27	3	36.48	36.50	2	11,607	0.02%
2021/03/09	22	36.15	15	36.48	36.70	7	11,573	0.06%
2021/03/08	12	36.31	20	36.86	35.50	-8	11,480	-0.07%
2021/03/05	4	35.66	7	35.83	36.00	-3	11,213	-0.03%
2021/03/04	7	35.29	25	35.48	35.85	-18	11,110	-0.16%
2021/03/03	1	33.65	10	34.65	34.70	-9	11,027	-0.08%
2021/03/02	9	33.85	0	0.00	33.60	9	11,075	0.08%
2021/02/26	4	34.30	0	0.00	34.65	4	11,162	0.04%
2021/02/25	0	0.00	5	34.98	35.00	-5	11,171	-0.04%
2021/02/24	10	34.85	2	34.85	34.55	8	11,196	0.07%
2021/02/23	6	35.32	9	35.66	35.10	-3	11,178	-0.03%
2021/02/22	2	35.30	17	35.42	35.15	-15	11,115	-0.13%
2021/02/19	3	34.33	4	34.65	35.15	-1	11,105	-0.01%
2021/02/18	2	35.00	22.4	35.21	35.25	-20.4	11,037	-0.18%
2021/02/17	0	0.00	13	32.98	33.15	-13	10,811	-0.12%
2021/02/05	6	31.91	2	31.95	32.50	4	10,788	0.04%
2021/02/04	0	32.15	0	0.00	32.45	0	10,781	0.00%
2021/02/03	5	32.51	0	0.00	32.55	5	10,813	0.05%
2021/02/02	5	31.79	12	32.73	33.00	-7	10,856	-0.06%
2021/02/01	0	0.00	11	32.00	32.05	-11	10,888	-0.10%
2021/01/29	17	31.68	4	31.63	31.25	13	10,869	0.12%
2021/01/28	9	32.56	22	32.55	32.40	-13	10,763	-0.12%
2021/01/27	13	33.29	6	33.42	33.05	7	10,715	0.07%
2021/01/26	19	33.73	8	33.85	33.60	11	10,666	0.10%
2021/01/25	9	34.38	16	34.51	34.30	-7	10,635	-0.07%
2021/01/22	15	33.90	36	34.04	34.35	-21	10,595	-0.20%
2021/01/21	8	33.96	7	34.68	33.50	1	10,546	0.01%
2021/01/20	19	33.95	42	34.15	33.50	-23	10,467	-0.22%
2021/01/19	37	34.95	9	35.11	35.25	28	10,383	0.27%
2021/01/18	9	33.93	13	33.73	34.70	-4	10,359	-0.04%
2021/01/15	29	35.28	6.1	35.07	34.95	22.9	10,260	0.22%
2021/01/14	16	36.63	25	37.11	36.70	-9	10,091	-0.09%
2021/01/13	5	36.15	7.2	36.65	36.00	-2.2	9,885	-0.02%
2021/01/12	23	36.14	6	37.39	35.55	17	9,816	0.17%
2021/01/11	25	37.63	50	37.51	37.40	-25	9,620	-0.26%
2021/01/08	9	35.34	12	35.54	35.80	-3	9,343	-0.03%
2021/01/07	15	35.07	40	35.52	34.80	-25	9,238	-0.27%
2021/01/06	18	36.20	19	36.24	35.75	-1	9,102	-0.01%
2021/01/05	26	37.43	46	37.42	37.15	-20	8,961	-0.22%
2021/01/04	28	36.98	17	37.02	36.70	11	8,698	0.13%
2020/12/31	30	37.21	55	36.72	36.90	-25	8,539	-0.29%
2020/12/30	14	36.13	19.5	36.34	36.95	-5.5	8,477	-0.06%
2020/12/29	79	37.93	71	37.15	36.90	8	8,518	0.09%
2020/12/28	54	37.22	58	37.09	37.15	-4	7,947	-0.05%
2020/12/25	19	34.94	11	35.11	35.00	8	7,362	0.11%
2020/12/24	25	34.42	84	34.27	34.20	-59	7,220	-0.82%
2020/12/23	7	33.84	6	34.35	34.65	1	7,166	0.01%
2020/12/22	46	35.98	113	35.99	34.35	-67	6,956	-0.96%	大賣/
2020/12/21	103	36.06	79	36.13	36.65	24	6,260	0.38%	大買/
2020/12/18	83	33.44	17	33.77	34.00	66	5,401	1.22%
2020/12/17	1	32.35	1	32.50	32.50	0	4,813	0.00%
2020/12/16	1	31.75	27.4	31.94	32.20	-26.4	4,752	-0.55%
2020/12/15	100	32.52	153	32.33	31.60	-53	4,656	-1.14%	大賣/
2020/12/14	14	31.34	3.2	31.71	32.00	10.9	4,428	0.24%
2020/12/11	7	30.95	3	31.08	30.95	4	4,338	0.09%
2020/12/10	10	31.55	5	31.38	31.10	5	4,297	0.12%
2020/12/09	3	31.65	12	31.70	31.70	-9	4,213	-0.21%
2020/12/08	121.4	32.59	56	32.18	31.55	65.4	4,110	1.59%	大買/
2020/12/07	2	31.33	8	31.60	31.30	-6	3,815	-0.16%
2020/12/04	5	31.44	2	31.23	31.40	3	3,785	0.08%
2020/12/03	3	30.92	0	0.00	30.75	3	3,754	0.08%
2020/12/02	6.5	31.13	10	30.86	30.90	-3.5	3,783	-0.09%
2020/12/01	5	30.90	2	30.80	30.95	3	3,768	0.08%
2020/11/30	1	31.45	13	31.47	31.40	-12	3,783	-0.32%
2020/11/27	11	31.85	6	31.85	32.00	5	3,709	0.13%
2020/11/26	71	31.35	6	31.45	31.55	65	3,637	1.79%
2020/11/25	9	31.16	24	31.16	31.05	-15	3,586	-0.42%
2020/11/24	1	30.10	3	30.48	30.55	-2	3,449	-0.06%
2020/11/23	1	30.45	1	30.40	30.30	0	3,411	0.00%
2020/11/19	1	29.90	0	0.00	30.00	1	3,364	0.03%
2020/11/18	2	30.10	18.4	29.84	30.05	-16.4	3,337	-0.49%
2020/11/17	5	29.25	5	29.60	29.50	0	3,274	0.00%
2020/11/16	7	29.54	6	29.73	29.35	1	3,277	0.03%
2020/11/13	1	29.20	6	29.40	29.50	-5	3,272	-0.15%
2020/11/12	1	29.20	9	29.25	29.25	-8	3,267	-0.24%
2020/11/11	2	29.15	2	29.53	29.75	0	3,267	0.00%
2020/11/10	4	29.13	4	29.51	29.15	0	3,240	0.00%
2020/11/09	8	29.03	4	28.70	28.70	4	3,173	0.13%
2020/11/06	8	28.77	3.2	28.82	28.80	4.8	3,117	0.15%
2020/11/05	3	28.98	0	0.00	28.95	3	3,150	0.10%
2020/11/04	2	28.80	4	28.88	29.05	-2	3,199	-0.06%
2020/11/03	3	28.90	0	0.00	28.95	3	3,189	0.09%
2020/11/02	3	28.82	1	28.80	28.80	2	3,205	0.06%
2020/10/29	0	0.00	1	28.95	29.00	-1	3,176	-0.03%
2020/10/28	2	29.65	1	29.55	29.25	1	3,157	0.03%
2020/10/27	1	29.60	3	29.75	29.70	-2	3,138	-0.06%
2020/10/26	3.2	30.13	2	30.18	30.10	1.2	3,122	0.04%
2020/10/23	3	29.50	0	0.00	29.50	3	3,061	0.10%
2020/10/22	4	29.60	1	29.10	29.60	3	3,070	0.10%
2020/10/20	4	29.00	2	28.95	29.00	2	3,062	0.07%
2020/10/19	12	29.15	4	29.14	29.00	8	3,042	0.26%
2020/10/16	5	29.15	0	0.00	29.20	5	3,014	0.17%
2020/10/15	19	29.26	16	29.05	29.35	3	2,959	0.10%
2020/10/14	14	29.48	1	29.45	29.50	13	2,865	0.45%
2020/10/13	10	29.88	1	30.00	29.85	9	2,778	0.32%
2020/10/12	3	29.93	1	30.15	30.00	2	2,713	0.07%
2020/10/08	16	31.31	21	31.04	31.00	-5	2,643	-0.19%
2020/10/07	19	32.21	15	32.17	32.00	4	2,543	0.16%
2020/10/06	29	32.43	14	32.51	32.75	15	2,420	0.62%
2020/10/05	15	31.80	47	31.49	32.90	-32	2,163	-1.48%
2020/09/29	11	30.06	12	30.12	29.95	-1	1,922	-0.05%
2020/09/28	4	30.15	6.6	30.19	30.05	-2.6	1,914	-0.13%
2020/09/25	1	28.55	0	0.00	28.55	1	1,851	0.05%
2020/09/24	2	28.20	0	0.00	28.00	2	1,862	0.11%
2020/09/23	1	28.55	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.85	0	0.00	28.70	1	1,927	0.05%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/11	5	29.65	0	0.00	29.60	5	2,106	0.24%
2020/09/10	1	30.15	0	0.00	30.10	1	2,118	0.05%
2020/09/08	3	30.92	3	30.95	30.70	0	2,133	0.00%
2020/09/07	8	31.01	13	31.02	31.25	-5	2,109	-0.24%
2020/09/04	2	30.03	2	30.25	30.40	0	2,081	0.00%
2020/09/03	1	30.35	10	30.35	30.45	-9	2,084	-0.43%
2020/09/02	1	29.65	0	0.00	29.70	1	2,067	0.05%
2020/09/01	0	30.30	0	0.00	29.70	0	2,100	0.00%
2020/08/31	4	29.96	0	0.00	30.00	4	2,144	0.19%
2020/08/24	0	0.00	2	29.00	29.25	-2	2,178	-0.09%
2020/08/21	5	29.30	66	28.78	29.15	-61	2,189	-2.79%
2020/08/20	1	28.50	2	28.88	28.75	-1	2,191	-0.05%
2020/08/18	16	29.61	0	0.00	29.65	16	2,198	0.73%
2020/08/14	50	29.85	1	29.80	29.70	49	2,191	2.24%
2020/08/12	3	29.58	0	0.00	29.05	3	2,193	0.14%
2020/08/11	0	0.00	17	29.90	29.80	-17	2,177	-0.78%
2020/08/10	0	0.00	6	29.05	29.50	-6	2,128	-0.28%
2020/08/05	1	27.90	1.1	27.82	27.95	-0.1	2,107	0.00%
2020/08/04	0	0.00	0	27.45	27.30	0	2,124	0.00%
2020/08/03	1	27.40	0	0.00	27.30	1	2,168	0.05%
2020/07/31	0	0.00	1	27.75	27.75	-1	2,174	-0.05%
2020/07/30	0	0.00	1	27.35	27.30	-1	2,198	-0.05%
2020/07/29	1	26.90	2	26.83	26.80	-1	2,221	-0.05%
2020/07/28	10	26.85	0	0.00	26.35	10	2,246	0.45%
2020/07/27	2	27.45	6	27.59	27.25	-4	2,280	-0.18%
2020/07/24	5	28.18	2	28.45	28.00	3	2,311	0.13%
2020/07/23	3	28.68	0	0.00	28.55	3	2,319	0.13%
2020/07/20	0	0.00	1	28.45	28.80	-1	2,394	-0.04%
2020/07/17	0	0.00	3	29.00	28.70	-3	2,418	-0.12%
2020/07/16	0	0.00	2	29.15	28.80	-2	2,534	-0.08%
2020/07/14	2	28.60	2	28.80	28.55	0	2,576	0.00%
2020/07/13	7	28.93	2	28.85	28.85	5	2,589	0.19%
2020/07/10	2	29.10	0	29.05	28.95	2	2,632	0.08%
2020/07/08	0	0.00	1	30.10	30.15	-1	2,602	-0.04%
2020/07/07	3	30.60	2	30.60	30.45	1	2,586	0.04%
2020/07/06	0	0.00	2	30.08	30.10	-2	2,550	-0.08%
2020/07/03	0	0.00	3	30.07	29.80	-3	2,557	-0.12%
2020/07/02	0	0.00	1	29.55	29.60	-1	2,557	-0.04%
2020/07/01	24	29.98	0	0.00	29.50	24	2,566	0.93%
2020/06/30	4	31.28	2	31.33	31.30	2	2,488	0.08%
2020/06/29	3	30.98	0	0.00	30.90	3	2,444	0.12%
2020/06/24	0	0.00	1	31.05	31.00	-1	2,393	-0.04%
2020/06/22	1	30.95	0	0.00	30.85	1	2,401	0.04%
2020/06/19	0	0.00	1	31.45	30.90	-1	2,397	-0.04%
2020/06/18	11	31.27	0	0.00	31.05	11	2,371	0.46%
2020/06/17	0	0.00	1	30.95	30.85	-1	2,346	-0.04%
2020/06/16	3	30.80	0	0.00	30.65	3	2,341	0.13%
2020/06/15	1	30.80	1	30.75	30.45	0	2,400	0.00%
2020/06/12	0	0.00	3	30.13	30.40	-3	2,415	-0.12%
2020/06/11	5	30.33	0	0.00	30.10	5	2,429	0.21%
2020/06/10	5	31.10	1	31.50	31.00	4	2,408	0.17%
2020/06/09	3	30.93	10	31.00	31.05	-7	2,405	-0.29%
2020/06/08	2	31.28	3	31.40	31.35	-1	2,366	-0.04%
2020/06/05	1	31.95	45	31.99	32.05	-44	2,369	-1.86%
2020/06/04	0	0.00	1	31.15	31.15	-1	2,331	-0.04%
2020/06/03	2	30.50	5	30.63	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	3	29.95	30.00	-3	2,306	-0.13%
2020/06/01	2	29.50	6	29.56	29.60	-4	2,295	-0.17%
2020/05/29	0	0.00	2	29.00	29.05	-2	2,298	-0.09%
2020/05/27	8	29.47	0	0.00	29.40	8	2,315	0.35%
2020/05/26	2	29.45	5	29.40	29.50	-3	2,320	-0.13%
2020/05/25	0	0.00	3	28.83	29.00	-3	2,283	-0.13%
2020/05/22	3.9	28.43	4	28.40	28.40	-0.1	2,268	0.00%
2020/05/19	14	28.19	0	0.00	28.25	14	2,253	0.62%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/14	0	0.00	5	28.05	28.10	-5	2,250	-0.22%
2020/05/12	10	28.64	0	0.00	28.55	10	2,290	0.44%
2020/05/08	1	29.35	4	29.03	28.85	-3	2,279	-0.13%
2020/05/07	2	29.10	0	0.00	29.30	2	2,257	0.09%
2020/05/05	10	29.05	5	28.95	29.05	5	2,253	0.22%
2020/05/04	5	28.75	5	28.90	28.90	0	2,251	0.00%
2020/04/30	10	29.45	0	0.00	29.55	10	2,225	0.45%
2020/04/29	1	29.40	7	29.49	29.25	-6	2,190	-0.27%
2020/04/27	6	28.56	0	0.00	28.50	6	2,132	0.28%
2020/04/23	0	0.00	14	28.80	28.85	-14	2,079	-0.67%
2020/04/22	0	0.00	2	27.98	28.20	-2	2,037	-0.10%
2020/04/21	5	29.02	11	28.63	28.45	-6	2,010	-0.30%
2020/04/20	0	0.00	2	28.70	28.60	-2	1,892	-0.11%
2020/04/15	5	28.34	1	28.50	28.45	4	1,830	0.22%
2020/04/08	3	27.05	0	0.00	27.10	3	1,755	0.17%
2020/04/07	1	26.60	0	0.00	26.75	1	1,737	0.06%
2020/04/01	0	0.00	1	26.50	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	2	25.80	26.00	-2	1,690	-0.12%
2020/03/26	2	25.00	2	25.35	25.45	0	1,650	0.00%
2020/03/20	1	23.70	0	0.00	24.00	1	1,589	0.06%
2020/03/19	37	23.10	0	0.00	22.45	37	1,547	2.39%
2020/03/17	1	25.10	2	25.15	25.00	-1	1,440	-0.07%
2020/03/16	1	26.50	0	0.00	26.00	1	1,402	0.07%
2020/03/13	10	26.20	1	26.30	27.15	9	1,373	0.66%
2020/03/12	3	28.17	0	0.00	28.20	3	1,320	0.23%
2020/03/11	1	28.80	1	29.15	28.85	0	1,294	0.00%
2020/03/09	7	28.15	3	28.63	28.00	4	1,233	0.32%
2020/03/06	3	28.75	2	28.70	28.70	1	1,228	0.08%
2020/03/05	2	28.90	2	28.90	29.10	0	1,217	0.00%
2020/03/04	4	28.79	0	0.00	28.80	4	1,213	0.33%
2020/03/03	2	29.05	0	0.00	29.00	2	1,199	0.17%
2020/03/02	2	29.10	5	29.00	29.00	-3	1,194	-0.25%
2020/02/27	5	29.27	0	0.00	29.30	5	1,186	0.42%
2020/02/25	0	0.00	3	29.55	29.50	-3	1,164	-0.26%
2020/02/24	3	29.82	0	0.00	29.80	3	1,160	0.26%
2020/02/20	4	30.25	1	30.20	30.20	3	1,171	0.26%
2020/02/19	5	29.87	0	0.00	29.85	5	1,161	0.43%
2020/02/18	6	29.30	0	0.00	29.35	6	1,158	0.52%
2020/02/17	2	29.35	6	29.28	29.10	-4	1,164	-0.34%
2020/02/14	1	29.40	0	0.00	29.40	1	1,148	0.09%
2020/02/13	3	29.70	0	0.00	29.55	3	1,118	0.27%
2020/02/12	4	29.55	0	0.00	29.45	4	1,108	0.36%
2020/02/11	2	29.45	0	0.00	29.50	2	1,091	0.18%
2020/02/10	2	29.40	5	29.56	29.35	-3	1,101	-0.27%
2020/02/07	0	0.00	2	29.88	29.80	-2	1,096	-0.18%
2020/02/06	6	30.12	1	30.40	30.20	5	1,109	0.45%
2020/02/05	3	30.02	0	0.00	30.00	3	1,105	0.27%
2020/02/04	0	0.00	20	30.00	30.50	-20	1,091	-1.83%
2020/01/31	1	30.85	1	30.75	30.75	0	1,090	0.00%
2020/01/30	0.1	30.55	12	30.40	30.30	-11.9	1,101	-1.08%
2020/01/17	1	32.00	0	0.00	32.05	1	1,095	0.09%
2020/01/16	0	0.00	2	32.10	32.20	-2	1,112	-0.18%
2020/01/15	0	0.00	1	32.00	32.10	-1	1,147	-0.09%
2020/01/14	0	0.00	1	31.70	31.70	-1	1,163	-0.09%
2020/01/13	4	31.98	0	0.00	31.95	4	1,175	0.34%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/09	4	32.28	0	0.00	32.15	4	1,225	0.33%
2020/01/08	4	32.13	1	32.55	32.35	3	1,266	0.24%
2020/01/07	0	0.00	1	32.75	32.75	-1	1,302	-0.08%
2020/01/06	1	32.80	10	32.89	32.80	-9	1,379	-0.65%
2020/01/03	4	33.20	3	33.25	33.15	1	1,422	0.07%
2020/01/02	3	33.43	0	0.00	33.50	3	1,465	0.20%
2019/12/31	0	0.00	6	33.43	33.60	-6	1,495	-0.40%
2019/12/27	1	33.15	0	0.00	33.10	1	1,531	0.07%
2019/12/26	3	33.13	0	0.00	33.15	3	1,549	0.19%
2019/12/25	0	0.00	2	33.15	33.40	-2	1,577	-0.13%
2019/12/24	1	33.25	0	0.00	33.20	1	1,603	0.06%
2019/12/23	3	33.63	0	0.00	33.70	3	1,630	0.18%
2019/12/20	1	34.00	0	0.00	34.00	1	1,664	0.06%
2019/12/19	1	33.50	0	0.00	33.80	1	1,665	0.06%
2019/12/18	3	33.47	0	0.00	33.80	3	1,711	0.18%
2019/12/17	1	33.30	0	0.00	33.50	1	1,755	0.06%
2019/12/16	3	33.10	0	0.00	33.10	3	1,773	0.17%
2019/12/13	4	33.11	0.7	33.10	33.10	3.3	1,782	0.18%
2019/12/12	0	0.00	9	33.25	33.35	-9	1,780	-0.51%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/09	1	33.90	0	0.00	33.75	1	1,807	0.06%
2019/12/06	0	0.00	8	33.98	34.05	-8	1,842	-0.43%
2019/12/04	0	0.00	3	34.20	34.35	-3	1,886	-0.16%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/12/02	1	33.50	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	2	34.03	33.75	-2	1,994	-0.10%
2019/11/22	0	0.00	1	33.25	33.25	-1	2,146	-0.05%
2019/11/20	5	32.60	1	32.85	33.00	4	2,161	0.19%
2019/11/19	1	32.80	4	32.85	32.80	-3	2,172	-0.14%
2019/11/18	0	0.00	1	33.15	32.95	-1	2,188	-0.05%
2019/11/15	3	32.60	1	32.70	32.70	2	2,212	0.09%
2019/11/14	3	32.72	0	0.00	32.65	3	2,236	0.13%
2019/11/13	0	0.00	0.3	32.90	32.95	-0.3	2,263	-0.01%
2019/11/12	5	33.00	0	0.00	33.05	5	2,283	0.22%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/08	0	0.00	1	33.55	33.60	-1	2,321	-0.04%
2019/11/07	1	33.70	0	0.00	33.80	1	2,336	0.04%
2019/11/06	3	34.25	4	34.09	34.10	-1	2,366	-0.04%
2019/11/05	0	0.00	1	34.20	34.40	-1	2,362	-0.04%
2019/11/04	0	0.00	2	33.65	33.75	-2	2,367	-0.08%
2019/11/01	3	33.72	0	0.00	33.65	3	2,380	0.13%
2019/10/31	1	34.00	6	33.90	33.85	-5	2,417	-0.21%
2019/10/30	4	34.45	0	0.00	34.40	4	2,439	0.16%
2019/10/29	1	33.85	0	0.00	34.00	1	2,440	0.04%
2019/10/28	0	0.00	2	33.95	33.95	-2	2,459	-0.08%
2019/10/25	2	33.55	0	0.00	33.50	2	2,499	0.08%
2019/10/24	0	0.00	1	33.95	33.95	-1	2,555	-0.04%
2019/10/23	3	33.62	1	33.45	33.50	2	2,635	0.08%
2019/10/22	0	0.00	2	34.23	34.10	-2	2,739	-0.07%
2019/10/18	1	33.05	3	33.35	33.85	-2	3,136	-0.06%
2019/10/17	1	33.50	1	33.45	33.55	0	3,209	0.00%
2019/10/16	5	33.55	2	33.73	33.45	3	3,352	0.09%
2019/10/15	2	34.18	0	0.00	34.10	2	3,325	0.06%
2019/10/14	4	34.78	6	34.58	34.90	-2	3,297	-0.06%
2019/10/09	1	33.50	5	33.35	33.55	-4	3,220	-0.12%
2019/10/08	5	33.31	0	0.00	33.00	5	3,176	0.16%
2019/10/07	0	0.00	2	33.58	33.95	-2	3,141	-0.06%
2019/10/03	3	33.05	5	33.02	33.00	-2	3,142	-0.06%
2019/10/02	1	33.25	1	33.45	33.20	0	3,129	0.00%
2019/10/01	2	33.20	0	0.00	33.15	2	3,124	0.06%
2019/09/27	0	0.00	21	33.42	33.55	-21	3,110	-0.68%
2019/09/26	13	33.51	0	0.00	33.70	13	3,103	0.42%
2019/09/25	9	33.66	2	33.95	34.25	7	3,088	0.23%
2019/09/24	0	0.00	2	32.93	33.05	-2	3,064	-0.07%
2019/09/23	5	33.18	1	32.95	33.05	4	3,055	0.13%
2019/09/20	4	33.70	0	0.00	33.60	4	3,021	0.13%
2019/09/19	1	34.00	1	34.05	34.00	0	2,976	0.00%
2019/09/18	5	34.50	0	0.00	34.55	5	2,957	0.17%
2019/09/16	0	0.00	1	34.55	34.65	-1	2,979	-0.03%
2019/09/10	5	34.56	1	35.25	34.35	4	2,947	0.14%
2019/09/09	0	0.00	1	35.40	35.45	-1	2,913	-0.03%
2019/09/06	3	35.15	0	0.00	35.00	3	2,906	0.10%
2019/09/05	1	36.00	1	35.80	35.80	0	2,863	0.00%
2019/09/04	1	35.70	0	0.00	35.90	1	2,835	0.04%
2019/09/03	3	36.37	3	36.68	36.25	0	2,792	0.00%
2019/09/02	1	35.60	3	35.82	35.90	-2	2,702	-0.07%
2019/08/30	1	34.35	0	0.00	34.55	1	2,639	0.04%
2019/08/29	3	34.60	5	34.53	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/27	1	32.75	0	0.00	32.45	1	2,511	0.04%
2019/08/26	0	0.00	2	33.00	32.90	-2	2,497	-0.08%
2019/08/23	0	0.00	2	33.50	33.50	-2	2,488	-0.08%
2019/08/22	2	32.65	0	0.00	33.00	2	2,470	0.08%
2019/08/21	1	32.85	1	32.95	33.10	0	2,449	0.00%
2019/08/20	0	0.00	1	32.90	33.25	-1	2,420	-0.04%
2019/08/16	7	32.28	6	32.48	32.50	1	2,356	0.04%
2019/08/15	0	0.00	1	32.15	32.00	-1	2,311	-0.04%
2019/08/14	7	31.79	3	31.62	31.70	4	2,284	0.18%
2019/08/13	4	31.79	5	32.05	31.70	-1	2,239	-0.04%
2019/08/12	5	32.48	1	32.55	32.30	4	2,211	0.18%
2019/08/08	7	32.63	0	0.00	32.50	7	2,186	0.32%
2019/08/06	4	32.96	4	33.35	33.15	0	2,128	0.00%
2019/08/02	2	33.60	3	33.67	33.80	-1	2,089	-0.05%
2019/07/30	1	35.10	2	35.10	35.30	-1	1,990	-0.05%
2019/07/29	6	36.01	5	35.68	35.55	1	1,968	0.05%
2019/07/26	6	35.58	5	35.81	35.65	1	1,925	0.05%
2019/07/25	22	35.53	28	35.86	35.85	-6	1,899	-0.32%
2019/07/24	11	36.56	7	36.54	35.75	4	1,811	0.22%
2019/07/23	8	37.03	10	37.17	37.40	-2	1,674	-0.12%
2019/07/22	19	38.29	9.2	38.46	38.30	9.8	1,520	0.64%
2019/07/19	1	36.10	2	36.48	36.65	-1	1,258	-0.08%
2019/07/18	3	35.22	71	35.07	35.10	-68	1,151	-5.90%
2019/07/17	0	0.00	7	34.06	34.00	-7	995	-0.70%
2019/07/16	4	33.90	5	33.89	33.95	-1	994	-0.10%
2019/07/15	0	0.00	1	33.10	33.15	-1	973	-0.10%
2019/07/12	0	0.00	2	33.15	33.10	-2	975	-0.20%
2019/07/11	0	0.00	12	33.28	33.15	-12	974	-1.23%
2019/07/10	3	34.58	5	34.56	34.60	-2	961	-0.21%
2019/07/08	10	34.85	0	0.00	34.50	10	911	1.10%
2019/07/04	0	0.00	10	34.45	34.60	-10	905	-1.10%
2019/07/03	0	0.00	2	34.00	34.10	-2	896	-0.22%
2019/07/01	0	0.00	6	33.70	33.45	-6	877	-0.68%
2019/06/27	6	33.38	0	0.00	33.25	6	871	0.69%
2019/06/25	1	33.00	8	32.98	32.95	-7	858	-0.82%
2019/06/21	1	32.90	0	0.00	32.90	1	828	0.12%
2019/06/20	0	0.00	1	32.60	32.45	-1	814	-0.12%
2019/06/19	1	32.25	3	32.20	32.10	-2	813	-0.25%
2019/06/18	0	0.00	1	32.00	32.05	-1	813	-0.12%
2019/06/17	4	32.16	2	32.20	32.20	2	822	0.24%
2019/06/14	3	31.87	2	31.88	31.75	1	835	0.12%
2019/06/13	1	31.30	0	0.00	31.40	1	839	0.12%
2019/06/06	0	0.00	0	31.50	31.10	0	842	0.00%
2019/06/05	0.2	31.25	0	0.00	31.20	0.2	864	0.02%
2019/05/31	1	31.25	0	0.00	31.45	1	872	0.11%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/29	1	30.80	1	30.75	30.70	0	895	0.00%
2019/05/28	1	31.30	0	0.00	30.35	1	914	0.11%
2019/05/24	0	0.00	1	31.30	31.15	-1	939	-0.11%
2019/05/22	1	31.00	0	0.00	31.20	1	963	0.10%
2019/05/21	0	0.00	1	31.15	31.10	-1	1,000	-0.10%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/14	3	30.30	0	0.00	30.50	3	1,094	0.27%
2019/05/13	4	30.69	0	0.00	30.60	4	1,122	0.36%
2019/05/10	1	30.95	0	0.00	30.60	1	1,173	0.09%
2019/05/09	1	31.35	0	0.00	31.20	1	1,166	0.09%
2019/05/08	3	31.57	0	0.00	31.75	3	1,182	0.25%
2019/05/02	1	32.70	3	32.83	32.55	-2	1,162	-0.17%
2019/04/30	0	0.00	3	32.22	32.30	-3	1,140	-0.26%
2019/04/29	1	31.65	0	0.00	31.75	1	1,141	0.09%
2019/04/26	2	31.95	0	0.00	31.85	2	1,139	0.18%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/22	4	32.08	1	31.90	31.85	3	1,106	0.27%
2019/04/19	1	31.25	0	0.00	31.45	1	1,096	0.09%
2019/04/18	2	31.30	1	31.50	31.20	1	1,115	0.09%
2019/04/17	1	31.10	0	0.00	31.20	1	1,114	0.09%
2019/04/16	0.1	31.20	0	0.00	31.20	0.1	1,106	0.01%
2019/04/15	0	0.00	5.4	31.41	31.35	-5.4	1,105	-0.49%
2019/04/12	1	31.25	1	31.30	31.30	0	1,105	0.00%
2019/04/11	0	0.00	2	31.90	31.50	-2	1,103	-0.18%
2019/04/02	0.2	30.85	1	30.90	30.85	-0.8	1,098	-0.08%
2019/04/01	0	0.00	2	31.28	30.90	-2	1,096	-0.18%
2019/03/29	0	0.00	8	30.90	31.05	-8	1,083	-0.74%
2019/03/25	2	30.28	0	0.00	30.40	2	1,108	0.18%
2019/03/20	8	30.66	0	0.00	30.70	8	1,121	0.71%
2019/03/19	1	30.80	0	0.00	30.50	1	1,118	0.09%
2019/03/18	0	0.00	1	30.40	30.45	-1	1,115	-0.09%
2019/03/15	0	0.00	1	30.15	30.00	-1	1,112	-0.09%
2019/03/14	5	29.95	0	0.00	29.90	5	1,120	0.45%
2019/03/11	1	29.60	0	0.00	29.80	1	1,191	0.08%
2019/03/05	0	0.00	2	30.50	30.50	-2	1,312	-0.15%
2019/02/27	0	0.00	3	30.85	30.75	-3	1,318	-0.23%
2019/02/25	3	30.65	0	0.00	30.50	3	1,304	0.23%
2019/02/20	12	30.13	41	30.28	30.40	-29	1,312	-2.21%
2019/02/19	12.2	29.92	0	0.00	29.90	12.2	1,291	0.94%
2019/02/18	3	29.80	0	0.00	29.80	3	1,322	0.23%
2019/02/13	4	29.58	0	0.00	29.60	4	1,361	0.29%
2019/02/12	71	29.50	2	29.83	30.00	69	1,358	5.08%
2019/02/11	18	29.69	0	0.00	29.45	18	1,352	1.33%
2019/01/29	2	30.25	6	30.50	30.40	-4	1,302	-0.31%
2019/01/25	0	0.00	1	30.75	30.75	-1	1,351	-0.07%
2019/01/23	7	30.53	1	30.65	30.55	6	1,484	0.40%
2019/01/22	6	30.68	0	0.00	30.90	6	1,507	0.40%
2019/01/17	0	0.00	1	31.10	31.15	-1	1,617	-0.06%
2019/01/14	1	30.75	0	0.00	31.05	1	1,761	0.06%
2019/01/11	1	31.25	0	0.00	31.45	1	1,793	0.06%
2019/01/10	4	32.21	0	0.00	31.80	4	1,825	0.22%
2019/01/08	0	0.00	1	31.60	31.55	-1	2,019	-0.05%
2018/12/28	1	31.90	3	31.78	32.25	-2	2,672	-0.07%
2018/12/25	1	30.90	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/21	2	31.33	2	31.40	31.25	0	2,855	0.00%
2018/12/19	0	0.00	5	32.10	32.25	-5	2,864	-0.17%
2018/12/18	0	0.00	31	32.40	32.40	-31	2,876	-1.08%
2018/12/17	1	32.60	1	33.10	32.80	0	2,886	0.00%
2018/12/14	1	32.00	1	32.40	32.55	0	2,873	0.00%
2018/12/11	1	32.20	1	32.30	32.30	0	2,860	0.00%
2018/12/05	0	31.60	0	0.00	31.60	0	2,863	0.00%
2018/12/03	1	32.80	2	32.70	32.55	-1	2,812	-0.04%
2018/11/30	3	32.10	5	32.06	32.00	-2	2,785	-0.07%
2018/11/28	1	31.20	2	31.25	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	2.6	30.42	30.55	-2.6	2,727	-0.10%
2018/11/26	1	30.25	2	30.13	30.05	-1	2,729	-0.04%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/22	1	29.70	0	0.00	29.70	1	2,734	0.04%
2018/11/21	2	29.88	1	29.95	29.95	1	2,731	0.04%
2018/11/20	6	30.28	0	0.00	30.15	6	2,728	0.22%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	2	29.75	0	0.00	29.70	2	2,769	0.07%
2018/11/14	4	30.69	2	30.65	30.75	2	2,736	0.07%
2018/11/13	8	29.93	4	29.88	29.90	4	2,707	0.15%
2018/11/12	0	0.00	1	29.30	29.50	-1	2,696	-0.04%
2018/11/09	3	29.90	0	0.00	29.95	3	2,719	0.11%
2018/11/08	2	30.68	4	30.60	30.50	-2	2,760	-0.07%
2018/11/07	1	31.45	1	31.35	31.15	0	2,754	0.00%
2018/11/06	1	31.05	0	0.00	31.10	1	2,768	0.04%
2018/11/05	4	31.10	1	31.20	31.25	3	2,775	0.11%
2018/11/02	2	31.00	5	31.04	31.25	-3	2,787	-0.11%
2018/11/01	6	31.28	0	0.00	31.10	6	2,746	0.22%
2018/10/31	1	32.05	0	0.00	32.30	1	2,700	0.04%
2018/10/30	5	32.30	1	31.80	32.05	4	2,763	0.14%
2018/10/29	3	31.87	2	32.50	31.70	1	2,740	0.04%
2018/10/26	7	33.67	6	32.96	33.00	1	2,717	0.04%
2018/10/25	1	33.65	1.2	33.17	33.50	-0.2	2,714	-0.01%
2018/10/24	1	34.00	2	34.58	34.30	-1	2,694	-0.04%
2018/10/22	1	35.70	1	36.35	35.50	0	2,672	0.00%
2018/10/18	2	36.03	1	36.65	36.15	1	2,619	0.04%
2018/10/17	3	36.35	3	37.03	36.05	0	2,597	0.00%
2018/10/16	7	37.81	4	38.03	36.90	3	2,524	0.12%
2018/10/15	9	38.33	3	38.35	38.25	6	2,375	0.25%
2018/10/12	15	36.29	14	36.67	37.30	1	2,132	0.05%
2018/10/11	1	37.10	1	36.10	36.10	0	2,034	0.00%
2018/10/09	1	36.50	4	36.68	36.90	-3	1,900	-0.16%
2018/10/05	2	35.13	0	0.00	35.15	2	1,773	0.11%
2018/10/04	1	35.60	1.6	35.90	35.95	-0.6	1,759	-0.03%
2018/10/03	0	0.00	1.1	36.34	36.20	-1.1	1,714	-0.06%
2018/10/02	1	36.00	9	35.64	35.70	-8	1,690	-0.47%
2018/10/01	1	35.55	0	0.00	35.35	1	1,696	0.06%
2018/09/28	0	0.00	3	35.07	35.10	-3	1,714	-0.18%
2018/09/27	1	34.90	3	34.83	34.95	-2	1,708	-0.12%
2018/09/26	2	34.63	3	35.30	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	4	34.65	34.90	-4	1,680	-0.24%
2018/09/21	1	33.95	1	34.05	34.05	0	1,663	0.00%
2018/09/20	1	33.45	1	33.65	33.45	0	1,658	0.00%
2018/09/18	1	33.65	1	33.50	33.50	0	1,652	0.00%
2018/09/17	1	33.10	0	0.00	33.00	1	1,648	0.06%
2018/09/14	4	33.26	0	0.00	33.05	4	1,650	0.24%
2018/09/12	5	33.02	0	0.00	33.15	5	1,648	0.30%
2018/09/11	2	33.95	0	0.00	33.65	2	1,641	0.12%
2018/09/10	4	32.93	0	0.00	32.95	4	1,617	0.25%
2018/09/07	1	33.05	0	0.00	33.15	1	1,610	0.06%
2018/09/06	2	32.63	0	0.00	33.20	2	1,611	0.12%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/31	0	0.00	2	33.93	34.15	-2	1,554	-0.13%
2018/08/30	3	33.82	8	33.94	34.10	-5	1,548	-0.32%
2018/08/29	4	33.94	0	0.00	34.10	4	1,546	0.26%
2018/08/28	2	34.35	0	0.00	34.35	2	1,532	0.13%
2018/08/27	2	34.45	0	0.00	34.65	2	1,527	0.13%
2018/08/24	6	35.19	2	35.08	34.70	4	1,527	0.26%
2018/08/23	3	35.27	1	35.85	35.65	2	1,512	0.13%
2018/08/22	0	0.00	1	35.15	35.15	-1	1,455	-0.07%
2018/08/21	3	35.08	0	0.00	35.05	3	1,446	0.21%
2018/08/17	1	34.60	1	34.55	34.55	0	1,433	0.00%
2018/08/16	1	35.30	2	35.08	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	10	34.96	34.90	-10	1,377	-0.73%
2018/08/14	2	33.93	7	33.84	34.20	-5	1,315	-0.38%
2018/08/13	9	33.05	30	32.55	32.60	-21	1,294	-1.62%
2018/08/10	6	33.83	0	0.00	33.70	6	1,270	0.47%
2018/08/09	1	34.20	10	34.55	34.15	-9	1,287	-0.70%
2018/08/08	13	34.12	1	34.80	34.85	12	1,284	0.93%
2018/08/07	17	34.96	11	34.74	34.35	6	1,258	0.48%
2018/08/06	20	34.50	10	34.22	34.60	10	1,196	0.84%
2018/08/03	11	32.90	3	32.97	33.05	8	1,106	0.72%
2018/08/02	6	32.76	7	33.01	33.00	-1	1,106	-0.09%
2018/08/01	1	32.35	4	32.49	32.60	-3	1,074	-0.28%
2018/07/31	1	31.25	12	31.57	31.60	-11	1,045	-1.05%
2018/07/30	10	31.72	0	0.00	31.50	10	1,036	0.96%
2018/07/27	4	31.95	1	32.20	32.20	3	994	0.30%
2018/07/26	2	32.23	3	32.22	32.35	-1	960	-0.10%
2018/07/25	7	31.47	8	31.35	31.40	-1	952	-0.10%
2018/07/24	5	31.63	12	32.04	31.80	-7	983	-0.71%
2018/07/23	0	30.85	0	0.00	30.85	0	968	0.00%
2018/07/20	1	30.45	0	0.00	30.45	1	991	0.10%
2018/07/19	4	30.50	0	0.00	30.40	4	1,015	0.39%
2018/07/18	4	30.61	3	30.92	30.80	1	1,034	0.10%
2018/07/16	1	30.20	0	0.00	30.10	1	1,039	0.10%
2018/07/13	1	29.90	0	0.00	29.90	1	1,052	0.09%
2018/07/12	5	29.43	1	29.45	29.50	4	1,062	0.38%
2018/07/11	0	0.00	1	29.75	29.75	-1	1,058	-0.09%
2018/07/10	4	29.53	2	30.05	29.45	2	1,067	0.19%
2018/07/09	7	29.93	2	30.05	29.70	5	1,039	0.48%
2018/07/06	3	30.22	1	31.50	30.00	2	989	0.20%
2018/07/04	2	31.55	6	31.35	31.30	-4	942	-0.42%
2018/06/29	3	31.68	3	33.50	33.50	0	966	0.00%
2018/06/28	0	0.00	1	31.75	31.60	-1	955	-0.10%
2018/06/25	0	0.00	1	32.60	32.60	-1	978	-0.10%
2018/06/22	3	32.80	1	32.70	32.70	2	988	0.20%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/15	3	33.70	0	0.00	33.90	3	1,047	0.29%
2018/06/14	0	0.00	7	33.75	33.55	-7	1,052	-0.66%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/06/08	0	0.00	3	34.05	33.95	-3	1,155	-0.26%
2018/06/07	2	34.10	0	0.00	33.95	2	1,160	0.17%
2018/06/01	3	33.70	0	0.00	33.65	3	1,246	0.24%
2018/05/31	1	33.45	0	0.00	34.35	1	1,253	0.08%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/28	0	0.00	44	33.49	33.55	-44	1,341	-3.28%
2018/05/25	5	33.35	0	0.00	33.70	5	1,359	0.37%
2018/05/24	4	33.40	0	0.00	33.55	4	1,385	0.29%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	8	33.88	0	0.00	33.85	8	1,460	0.55%
2018/05/21	5	33.60	0	0.00	33.55	5	1,486	0.34%
2018/05/17	6	33.53	0	0.00	33.50	6	1,523	0.39%
2018/05/16	14	34.22	0	0.00	34.20	14	1,508	0.93%
2018/05/14	0	0.00	6	35.13	35.15	-6	1,596	-0.38%
2018/05/11	5	35.34	0.4	35.30	35.30	4.6	1,625	0.28%
2018/05/08	2	35.00	1	35.15	35.15	1	1,791	0.06%
2018/05/03	0	0.00	3	35.25	35.35	-3	1,816	-0.17%
2018/05/02	2	35.65	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	36.15	1	36.40	36.40	-1	1,834	-0.05%
2018/04/27	1	35.30	0	0.00	35.35	1	1,799	0.06%
2018/04/26	0	35.40	2	35.48	35.60	-2	1,829	-0.11%
2018/04/25	1	35.60	4	35.48	35.15	-3	1,814	-0.17%
2018/04/20	2	34.53	1	34.80	34.70	1	1,834	0.05%
2018/04/19	1	34.25	1.1	34.76	34.25	-0.1	1,846	0.00%
2018/04/18	1	33.75	0	0.00	34.00	1	1,869	0.05%
2018/04/13	1	34.80	0	0.00	34.80	1	2,126	0.05%
2018/04/12	0	0.00	1	34.80	34.55	-1	2,144	-0.05%
2018/04/11	0	0.00	1	34.85	34.85	-1	2,187	-0.05%
2018/04/09	1	34.20	2	34.50	34.10	-1	2,237	-0.04%
2018/04/03	0	0.00	5	34.65	34.75	-5	2,256	-0.22%
2018/03/31	1	34.80	3	35.00	35.30	-2	2,280	-0.09%
2018/03/30	0	0.00	3	34.95	35.15	-3	2,289	-0.13%
2018/03/29	0	0.00	1	34.90	34.85	-1	2,307	-0.04%
2018/03/28	3	34.63	0	0.00	34.50	3	2,323	0.13%
2018/03/27	0	0.00	1	35.35	35.35	-1	2,308	-0.04%
2018/03/26	1	34.60	0	0.00	34.70	1	2,313	0.04%
2018/03/20	0	0.00	1	36.30	36.20	-1	2,344	-0.04%
2018/03/19	1	36.60	0	0.00	36.65	1	2,352	0.04%
2018/03/15	0	0.00	1	36.90	36.95	-1	2,310	-0.04%
2018/03/13	1	36.45	0	0.00	36.40	1	2,347	0.04%
2018/03/12	1	36.40	1	36.80	36.40	0	2,414	0.00%
2018/03/09	1	35.90	6	36.48	36.20	-5	2,461	-0.20%
2018/03/08	13	36.64	1	36.55	36.40	12	2,599	0.46%
2018/03/07	1	37.05	0	0.00	36.95	1	2,759	0.04%
2018/03/06	1	37.50	1	37.35	37.30	0	2,813	0.00%
2018/03/05	1	38.10	11	38.05	37.75	-10	2,827	-0.35%
2018/03/02	0	0.00	2	37.65	37.70	-2	2,780	-0.07%
2018/02/27	1	37.90	7	37.40	37.30	-6	2,758	-0.22%
2018/02/23	2	37.95	0	0.00	37.50	2	2,721	0.07%
2018/02/22	5	37.25	16	37.08	37.35	-11	2,684	-0.41%
2018/02/21	0	0.00	4	36.43	36.30	-4	2,648	-0.15%
2018/02/12	3	34.40	0	0.00	34.55	3	2,616	0.11%
2018/02/09	1	33.10	1	34.35	34.50	0	2,595	0.00%
2018/02/08	6	34.48	0	0.00	34.55	6	2,571	0.23%
2018/02/07	1	35.50	0	0.00	34.60	1	2,574	0.04%
2018/02/06	3	34.83	0	0.00	34.65	3	2,558	0.12%
2018/02/05	2	36.85	2	36.93	37.10	0	2,494	0.00%
2018/02/02	2	38.18	2	38.25	37.90	0	2,475	0.00%
2018/02/01	3	39.88	7.5	39.39	38.50	-4.5	2,464	-0.18%
2018/01/31	1	38.30	11	38.28	38.65	-10	2,352	-0.43%
2018/01/30	1	38.00	1	37.75	37.75	0	2,309	0.00%
2018/01/29	5	37.84	0	0.00	37.75	5	2,303	0.22%
2018/01/24	1	37.90	1	38.00	38.00	0	2,282	0.00%
2018/01/22	0	0.00	0.3	36.85	36.85	-0.3	2,288	-0.01%
2018/01/19	4	37.71	0	0.00	37.75	4	2,289	0.17%
2018/01/18	0	37.60	1	37.65	37.60	-1	2,314	-0.04%
2018/01/17	1	37.80	4	37.86	37.70	-3	2,352	-0.13%
2018/01/16	6	38.05	6	38.04	38.15	0	2,372	0.00%
2018/01/15	1	38.40	0	0.00	38.50	1	2,338	0.04%
2018/01/12	3	38.57	2	38.60	38.90	1	2,387	0.04%
2018/01/11	4	39.14	2	39.22	39.25	2	2,347	0.08%
2018/01/10	2	39.03	8	38.73	38.50	-6	2,240	-0.27%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/08	3	37.82	2	37.60	37.40	1	2,110	0.05%
2018/01/05	0	0.00	1	37.50	37.80	-1	2,108	-0.05%
2018/01/03	1	36.55	0	0.00	37.00	1	2,069	0.05%
2018/01/02	2	36.85	32	37.23	37.30	-30	2,055	-1.46%