慧洋-KY (2637)-凱基-高美館券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	2	67.90	0	0.00	68.10	2	6,441	0.03%
2024/04/29	10.2	69.81	11.5	69.71	68.90	-1.3	6,401	-0.02%
2024/04/26	6.3	68.50	1.1	68.16	68.70	5.2	6,323	0.08%
2024/04/25	2	68.00	6.2	67.72	67.10	-4.1	6,323	-0.07%
2024/04/24	10.6	67.62	2	67.80	67.50	8.6	6,433	0.13%
2024/04/23	0	68.40	19	68.93	69.20	-19	6,346	-0.30%
2024/04/22	40.6	69.03	13.7	68.64	69.20	26.9	6,217	0.43%
2024/04/19	19.1	65.67	13.2	65.91	66.30	5.9	5,846	0.10%
2024/04/18	1	63.50	0	0.00	64.70	1	5,649	0.02%
2024/04/17	2	63.55	3	63.70	63.20	-1	5,642	-0.02%
2024/04/16	7.4	63.42	0.1	62.90	62.90	7.3	5,686	0.13%
2024/04/15	2.4	66.34	3.2	67.35	66.00	-0.8	5,747	-0.01%
2024/04/12	2.5	66.12	14	66.20	66.70	-11.5	5,782	-0.20%
2024/04/11	2.3	63.64	3	63.93	64.20	-0.7	6,060	-0.01%
2024/04/10	3	62.67	2	63.60	63.20	1	6,140	0.02%
2024/04/09	0	0.00	37	62.98	63.70	-37	6,134	-0.60%
2024/04/03	1	57.30	2	57.50	57.40	-1	5,976	-0.02%
2024/04/02	1	57.12	1	58.10	57.30	0	6,020	0.00%
2024/04/01	1	58.90	0	0.00	58.50	1	6,049	0.02%
2024/03/29	4	58.00	4	58.30	58.40	0	6,209	0.00%
2024/03/28	1	59.80	0	0.00	58.90	1	6,350	0.02%
2024/03/27	2	58.60	2	60.20	60.00	0	6,487	0.00%
2024/03/26	2	61.30	0	0.00	59.50	2	6,719	0.03%
2024/03/25	0	0.00	0.3	61.81	61.90	-0.3	6,756	0.00%
2024/03/22	4	61.15	15	60.96	61.80	-11	6,852	-0.16%
2024/03/21	2	60.40	1	60.70	60.60	1	7,038	0.01%
2024/03/20	1	61.70	1	61.20	61.10	0	7,038	0.00%
2024/03/19	0	0.00	5	61.36	61.50	-5	7,029	-0.07%
2024/03/18	5	58.48	1	58.20	58.60	4	7,055	0.06%
2024/03/15	1	59.40	3	59.23	58.90	-2	7,025	-0.03%
2024/03/13	1	60.70	30	60.67	60.60	-29	6,970	-0.42%
2024/03/12	2	61.60	0	0.00	61.50	2	7,058	0.03%
2024/03/11	10	61.60	1	61.51	61.60	9	7,280	0.12%
2024/03/08	1	61.50	1	61.01	60.80	0	8,102	0.00%
2024/03/07	2	59.85	6	60.13	59.80	-4	8,665	-0.05%
2024/03/06	8	60.26	4	61.73	60.10	4	8,832	0.05%
2024/03/05	2	61.90	1	61.70	61.70	1	8,838	0.01%
2024/03/04	36	61.25	11	62.00	62.00	25	8,891	0.28%
2024/03/01	4.3	60.28	3	61.13	61.10	1.3	9,499	0.01%
2024/02/29	1	60.00	25.1	60.96	61.40	-24.1	9,495	-0.25%
2024/02/27	7	59.33	3	59.77	58.10	4	9,318	0.04%
2024/02/26	1.1	57.13	12.1	58.23	59.30	-11	9,164	-0.12%
2024/02/23	2	56.85	1	57.20	56.40	1	8,967	0.01%
2024/02/22	3	56.17	20.1	56.45	56.80	-17	8,926	-0.19%
2024/02/21	2	56.65	20	56.64	56.50	-18	8,768	-0.21%
2024/02/20	11	54.64	15.1	55.24	54.90	-4	8,562	-0.05%
2024/02/19	0.1	54.00	18	53.91	53.90	-17.9	8,457	-0.21%
2024/02/16	1	52.40	3	52.50	53.00	-2	8,409	-0.02%
2024/02/15	1	52.00	0.2	51.80	52.40	0.8	8,403	0.01%
2024/02/05	7.1	51.10	0	0.00	51.00	7.1	8,382	0.08%
2024/02/02	0.1	51.85	0	0.00	51.60	0.1	8,383	0.00%
2024/02/01	0	0.00	1.2	52.68	53.20	-1.2	8,353	-0.01%
2024/01/31	1.1	51.76	0.1	51.80	51.30	1	8,291	0.01%
2024/01/30	0.2	51.48	1	51.80	52.00	-0.8	8,286	-0.01%
2024/01/29	0	0.00	1.2	52.08	52.30	-1.2	8,275	-0.01%
2024/01/26	2.1	52.29	0.2	52.70	51.60	1.9	8,291	0.02%
2024/01/25	0.1	52.20	2	52.60	52.40	-1.9	8,290	-0.02%
2024/01/24	10.2	52.90	4	53.00	52.30	6.2	8,292	0.08%
2024/01/23	0	0.00	0.1	52.60	52.50	-0.1	8,292	0.00%
2024/01/22	0	0.00	0.2	52.20	52.20	-0.2	8,300	0.00%
2024/01/19	4.3	52.19	0	0.00	52.10	4.3	8,297	0.05%
2024/01/18	2	53.40	20.1	53.14	53.20	-18.1	8,281	-0.22%
2024/01/17	0.1	50.11	8	51.08	50.30	-7.9	8,162	-0.10%
2024/01/16	0.4	50.78	5	50.64	50.90	-4.6	8,140	-0.06%
2024/01/15	2	51.45	0.1	52.20	51.50	1.9	8,140	0.02%
2024/01/12	1.1	51.81	5	52.04	52.10	-3.9	8,160	-0.05%
2024/01/11	0.1	51.50	0	0.00	51.50	0.1	8,199	0.00%
2024/01/10	2.2	50.77	0	0.00	51.10	2.2	8,197	0.03%
2024/01/09	11.1	52.10	3	52.63	52.50	8.1	8,159	0.10%
2024/01/08	3.1	53.72	7.1	54.36	54.00	-3.9	7,997	-0.05%
2024/01/05	30.1	55.00	40.3	54.82	54.90	-10.2	7,872	-0.13%
2024/01/04	5	53.10	19	53.43	53.20	-14	7,462	-0.19%
2024/01/03	2	52.10	3	52.30	52.10	-1	7,437	-0.01%
2024/01/02	1	54.20	4	53.45	52.40	-3	7,479	-0.04%
2023/12/28	1	52.00	7	51.94	51.90	-6	7,560	-0.08%
2023/12/27	6	53.03	10	53.80	53.50	-4	7,538	-0.05%
2023/12/26	5	52.44	13	52.61	53.00	-8	7,480	-0.11%
2023/12/25	3	50.73	5	50.19	49.95	-2	7,324	-0.03%
2023/12/22	16	52.58	4	53.18	53.20	12	7,252	0.17%
2023/12/21	14	53.00	16.5	53.56	53.60	-2.5	7,195	-0.03%
2023/12/20	0	0.00	2	52.00	52.00	-2	6,995	-0.03%
2023/12/19	10	51.00	1	52.00	51.00	9	6,992	0.13%
2023/12/18	14	51.54	5	51.32	51.30	9	7,084	0.13%
2023/12/15	0	0.00	5	51.00	51.10	-5	7,143	-0.07%
2023/12/14	0	50.80	3	50.90	50.60	-3	7,403	-0.04%
2023/12/13	1	51.52	17	52.12	51.50	-16	7,594	-0.21%
2023/12/12	1.1	50.95	0	0.00	50.70	1.1	8,078	0.01%
2023/12/11	2	50.80	0	0.00	50.90	2	8,421	0.02%
2023/12/08	1.5	50.97	22.1	50.79	50.60	-20.6	8,403	-0.24%
2023/12/07	9	51.32	8	51.38	51.20	1	8,341	0.01%
2023/12/06	8	52.45	16	52.94	52.50	-8	8,257	-0.10%
2023/12/05	46	54.83	24.2	54.17	53.60	21.8	8,049	0.27%
2023/12/04	43.2	53.05	48.1	54.39	55.00	-4.9	7,193	-0.07%
2023/12/01	6	50.10	11.4	50.21	50.30	-5.4	6,548	-0.08%
2023/11/30	4.1	49.11	11	49.40	48.50	-6.9	6,363	-0.11%
2023/11/29	3	48.47	1	48.05	48.15	2	6,336	0.03%
2023/11/28	17.1	49.15	29	49.23	48.90	-11.9	6,225	-0.19%
2023/11/27	15	46.77	5	46.86	46.60	10	5,540	0.18%
2023/11/24	5	45.39	2	45.25	45.10	3	5,446	0.06%
2023/11/21	5	44.30	2	44.40	44.45	3	5,503	0.05%
2023/11/20	1	44.00	1	44.20	44.05	0	5,544	0.00%
2023/11/17	17	43.99	0	0.00	44.10	17	5,642	0.30%
2023/11/16	0	0.00	1	43.35	43.50	-1	5,753	-0.02%
2023/11/15	1	42.80	0	0.00	43.00	1	5,903	0.02%
2023/11/14	1	42.20	1	42.55	42.20	0	6,176	0.00%
2023/11/13	0	42.24	0	0.00	42.10	0	6,208	0.00%
2023/11/10	1	42.40	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/06	0	0.00	1	43.30	43.40	-1	6,414	-0.02%
2023/11/03	1	43.25	0	0.00	43.20	1	6,435	0.02%
2023/11/02	0	0.00	1	42.40	42.65	-1	6,452	-0.02%
2023/11/01	3	41.70	10	41.55	41.80	-7	6,463	-0.11%
2023/10/31	19	41.91	0	0.00	41.70	19	6,473	0.29%
2023/10/30	5	42.40	2	42.35	42.80	3	6,532	0.05%
2023/10/27	0	0.00	9	42.34	43.10	-9	6,644	-0.14%
2023/10/26	8.5	42.79	1	42.60	42.30	7.5	6,662	0.11%
2023/10/25	2	43.90	8	44.00	43.75	-6	6,692	-0.09%
2023/10/24	0	0.00	15	43.95	44.00	-15	6,692	-0.22%
2023/10/23	7	44.34	5	44.36	44.30	2	6,693	0.03%
2023/10/20	6	45.83	2	46.25	45.60	4	6,689	0.06%
2023/10/19	0	0.00	3	46.75	47.15	-3	6,775	-0.04%
2023/10/18	20	46.24	0	0.00	45.25	20	6,772	0.30%
2023/10/17	7	46.25	24	46.40	45.60	-17	6,811	-0.25%
2023/10/16	3	46.77	2	47.00	46.90	1	6,851	0.01%
2023/10/13	23	47.18	2	47.10	47.10	21	6,933	0.30%
2023/10/12	10	46.88	0	0.00	47.05	10	6,917	0.14%
2023/10/11	20	48.34	7	47.41	47.15	13	6,906	0.19%
2023/10/06	13.1	48.95	2	48.78	48.90	11.1	6,844	0.16%
2023/10/05	5	47.70	2	47.95	47.30	3	6,762	0.04%
2023/10/04	8	47.11	6	47.58	47.90	2	6,708	0.03%
2023/10/03	4	46.85	2	46.55	46.50	2	6,612	0.03%
2023/10/02	7	47.96	19	47.44	47.35	-12	6,614	-0.18%
2023/09/28	41	49.01	30	48.87	48.45	11	6,576	0.17%
2023/09/27	5	49.45	10	49.38	48.45	-5	6,577	-0.08%
2023/09/26	0	0.00	4	48.08	48.75	-4	6,572	-0.06%
2023/09/25	0	0.00	7	48.71	48.70	-7	6,554	-0.11%
2023/09/22	0.1	49.83	9	50.00	49.65	-8.9	6,523	-0.14%
2023/09/21	5.6	50.40	3	49.87	49.45	2.6	6,474	0.04%
2023/09/20	21	51.08	13.5	50.61	50.00	7.5	6,315	0.12%
2023/09/19	20.1	50.85	20	51.64	50.50	0.1	6,030	0.00%
2023/09/18	5	51.06	14	50.72	50.50	-9	5,762	-0.16%
2023/09/15	30.4	51.87	63.1	51.69	51.40	-32.6	5,563	-0.59%
2023/09/14	64.2	50.06	43.1	48.65	50.90	21.1	4,974	0.42%
2023/09/12	22	46.15	0	0.00	46.15	22	4,616	0.48%
2023/09/11	3	46.00	6	46.38	45.90	-3	4,608	-0.07%
2023/09/08	9.2	46.06	11	46.03	45.80	-1.9	4,591	-0.04%
2023/09/07	0	0.00	10	45.60	45.20	-10	4,552	-0.22%
2023/09/06	0	0.00	10	46.48	45.90	-10	4,572	-0.22%
2023/09/05	6	45.70	0.1	45.91	46.35	5.9	4,568	0.13%
2023/09/04	1	43.80	2	45.20	45.55	-1	4,580	-0.02%
2023/09/01	14	45.61	1	45.45	45.20	13	4,545	0.29%
2023/08/31	0	45.75	4	45.70	45.90	-4	4,585	-0.09%
2023/08/30	10	45.70	0	45.55	45.55	10	4,585	0.22%
2023/08/29	1.1	44.72	0	0.00	45.50	1.1	4,615	0.02%
2023/08/28	1	43.56	0	0.00	43.80	1	4,660	0.02%
2023/08/25	8	43.59	1	43.60	43.30	7	4,724	0.15%
2023/08/24	7	43.85	3	43.88	43.60	4	4,812	0.08%
2023/08/23	12	44.69	2	44.65	44.65	10	4,852	0.21%
2023/08/22	4.1	44.76	0	0.00	45.15	4.1	4,915	0.08%
2023/08/21	9	46.47	0	0.00	45.80	9	4,840	0.19%
2023/08/18	10	46.56	10	47.56	47.50	0	4,706	0.00%
2023/08/17	1	43.25	2	43.75	43.95	-1	4,435	-0.02%
2023/08/16	0	42.40	1	42.45	42.25	-1	4,388	-0.02%
2023/08/15	3	42.57	2	42.50	42.85	1	4,380	0.02%
2023/08/14	4	42.38	0	0.00	41.80	4	4,360	0.09%
2023/08/11	1	44.95	15.4	44.90	44.60	-14.4	4,260	-0.34%
2023/08/10	0	0.00	3	45.60	45.25	-3	4,239	-0.07%
2023/08/09	2	46.10	0	0.00	45.45	2	4,240	0.05%
2023/08/08	4.1	46.57	1	46.35	46.45	3.1	4,223	0.07%
2023/08/07	3	46.73	1	46.80	46.90	2	4,196	0.05%
2023/08/04	2	47.23	1	47.45	47.40	1	4,198	0.02%
2023/08/02	3	47.30	3.1	47.40	47.35	-0.1	4,185	0.00%
2023/08/01	16	47.00	2	46.50	47.05	14	4,123	0.34%
2023/07/31	2	45.73	4	45.38	45.55	-2	4,046	-0.05%
2023/07/28	3	46.67	0	0.00	46.40	3	4,008	0.07%
2023/07/26	1	45.25	0	0.00	45.20	1	3,930	0.03%
2023/07/25	2	44.95	0	0.00	44.85	2	3,935	0.05%
2023/07/24	5	45.39	2.1	46.17	45.45	2.9	3,904	0.07%
2023/07/21	0	46.50	0	0.00	46.45	0	3,800	0.00%
2023/07/20	2	45.90	0	0.00	46.30	2	3,738	0.05%
2023/07/19	0	0.00	2	45.68	45.25	-2	3,667	-0.05%
2023/07/18	1.1	45.59	1	45.80	45.45	0.1	3,608	0.00%
2023/07/17	2	45.50	0	0.00	45.65	2	3,553	0.06%
2023/07/14	0	0.00	3.1	46.33	46.05	-3.1	3,583	-0.09%
2023/07/13	3	45.50	7	45.30	45.15	-4	3,621	-0.11%
2023/07/12	0	47.30	0	0.00	46.60	0	3,597	0.00%
2023/07/11	0.2	47.60	0	0.00	47.60	0.2	3,584	0.01%
2023/07/10	1	47.20	0	0.00	47.05	1	3,630	0.03%
2023/07/07	4	48.04	0	0.00	48.00	4	3,668	0.11%
2023/07/06	0	0.00	1	49.10	48.85	-1	3,678	-0.03%
2023/07/05	1	48.95	3	48.95	48.85	-2	3,743	-0.05%
2023/07/04	10	49.23	5	49.08	48.75	5	3,852	0.13%
2023/07/03	1	50.00	0	0.00	49.70	1	3,824	0.03%
2023/06/30	1	48.95	0	0.00	48.80	1	3,771	0.03%
2023/06/28	2.1	48.94	3	48.83	48.95	-0.9	3,768	-0.02%
2023/06/27	1	50.30	4.1	50.09	49.80	-3.1	3,808	-0.08%
2023/06/26	1	50.10	0	0.00	49.95	1	3,938	0.03%
2023/06/21	2	49.78	0	0.00	50.00	2	3,998	0.05%
2023/06/16	5	50.76	2	51.00	50.70	3	4,167	0.07%
2023/06/15	0	0.00	3.1	50.84	50.70	-3.1	4,155	-0.07%
2023/06/14	0	0.00	1	51.00	50.70	-1	4,180	-0.02%
2023/06/12	1	50.60	0	0.00	50.30	1	4,436	0.02%
2023/06/09	1	50.90	0.2	50.70	51.00	0.9	4,541	0.02%
2023/06/08	4	51.00	0	0.00	50.80	4	4,597	0.09%
2023/06/07	3	50.50	0	0.00	50.80	3	4,681	0.06%
2023/06/05	1	50.20	1	50.20	50.20	0	4,725	0.00%
2023/06/02	1.1	50.05	3	50.30	50.20	-1.9	4,763	-0.04%
2023/06/01	29.4	50.01	21	49.71	49.70	8.4	4,924	0.17%
2023/05/31	9.2	51.77	5	52.10	51.00	4.2	5,012	0.08%
2023/05/30	14.5	52.92	2	54.40	52.30	12.5	5,388	0.23%
2023/05/29	8	59.95	4	59.98	60.30	4	5,653	0.07%
2023/05/26	12.1	59.73	4	59.80	59.00	8.1	6,084	0.13%
2023/05/25	4.5	61.66	7	61.90	61.30	-2.5	6,260	-0.04%
2023/05/24	1	62.50	0	0.00	62.90	1	6,258	0.02%
2023/05/23	1	63.00	2	63.10	63.00	-1	6,258	-0.02%
2023/05/22	1	63.30	0	0.00	63.30	1	6,247	0.02%
2023/05/19	4	63.15	0	0.00	62.90	4	6,255	0.06%
2023/05/18	3.1	63.20	2	63.35	63.40	1.1	6,235	0.02%
2023/05/17	0	0.00	2	63.10	63.20	-2	6,231	-0.03%
2023/05/16	0.3	62.77	1	62.90	62.90	-0.7	6,227	-0.01%
2023/05/11	0	0.00	0.1	61.80	61.80	-0.1	6,235	0.00%
2023/05/08	0	0.00	1	61.30	61.00	-1	6,277	-0.02%
2023/05/05	3	61.10	11	61.24	61.10	-8	6,320	-0.13%
2023/05/03	0	0.00	4	63.08	62.80	-4	6,367	-0.06%
2023/05/02	0	63.20	4	63.60	64.00	-4	6,397	-0.06%
2023/04/28	0	0.00	1	63.40	64.10	-1	6,401	-0.02%
2023/04/27	1	62.00	1	61.80	62.20	0	6,405	0.00%
2023/04/26	1	61.20	0	0.00	62.00	1	6,421	0.02%
2023/04/25	1	62.60	0	0.00	62.00	1	6,421	0.02%
2023/04/24	5	62.48	7	62.57	62.60	-2	6,439	-0.03%
2023/04/21	1	63.30	0	0.00	62.80	1	6,453	0.02%
2023/04/20	0	63.54	0	0.00	62.70	0	6,450	0.00%
2023/04/19	7.1	64.11	3	63.87	63.50	4.1	6,465	0.06%
2023/04/18	9	65.12	3	64.67	64.60	6	6,505	0.09%
2023/04/17	1	65.60	4	65.75	66.00	-3	6,485	-0.05%
2023/04/14	3	64.50	3	65.10	65.10	0	6,613	0.00%
2023/04/13	3	64.60	4	65.05	64.60	-1	6,660	-0.01%
2023/04/12	16	65.88	3	66.00	65.80	13	6,635	0.20%
2023/04/11	3	66.10	6	66.02	65.80	-3	6,629	-0.05%
2023/04/10	14	66.58	7	66.80	66.40	7	6,650	0.11%
2023/04/07	2	65.85	20	65.96	66.60	-18	6,656	-0.27%
2023/04/06	4	64.33	1	64.80	63.80	3	6,658	0.05%
2023/03/31	2	64.50	1	64.40	64.20	1	6,801	0.01%
2023/03/30	1	63.90	0	0.00	64.00	1	7,577	0.01%
2023/03/29	2	64.00	4	63.58	63.50	-2	8,017	-0.02%
2023/03/28	10	64.52	16	64.89	64.10	-6	8,393	-0.07%
2023/03/27	5	65.46	5	65.54	66.00	0	8,799	0.00%
2023/03/24	3	63.87	7	63.84	63.70	-4	9,368	-0.04%
2023/03/23	24	65.19	1	64.40	64.30	23	9,661	0.24%
2023/03/22	2	68.05	6	68.18	68.50	-4	9,562	-0.04%
2023/03/21	1	67.30	11	67.79	67.60	-10	9,583	-0.10%
2023/03/20	5	67.78	3	67.53	67.50	2	9,621	0.02%
2023/03/17	3	67.67	2	68.15	67.70	1	9,707	0.01%
2023/03/16	10	68.09	13	68.66	67.60	-3	9,741	-0.03%
2023/03/15	12	68.82	24	68.73	68.60	-12	9,749	-0.12%
2023/03/14	6	67.48	13	67.32	68.20	-7	9,785	-0.07%
2023/03/13	5	65.74	7	65.90	66.00	-2	9,754	-0.02%
2023/03/10	27	67.18	10	67.45	66.50	17	9,724	0.18%
2023/03/09	5	67.24	0	0.00	67.00	5	9,771	0.05%
2023/03/08	3.1	67.37	4	67.70	67.20	-0.9	9,788	-0.01%
2023/03/07	2.2	68.22	5	68.52	68.30	-2.8	9,822	-0.03%
2023/03/06	12.1	68.61	22.5	69.06	68.50	-10.4	9,870	-0.10%
2023/03/03	4	70.53	8	70.08	70.60	-4	9,858	-0.04%
2023/03/02	33.1	70.87	34	69.94	69.90	-0.9	9,745	-0.01%
2023/03/01	35	68.41	16	69.13	67.40	19	9,362	0.20%
2023/02/24	12	67.43	38.1	67.43	68.00	-26.1	9,027	-0.29%
2023/02/23	16	65.66	7	65.51	65.50	9	8,555	0.11%
2023/02/22	7	62.33	2	62.40	61.90	5	8,291	0.06%
2023/02/21	2	61.55	1	61.80	61.80	1	8,291	0.01%
2023/02/20	0	60.20	0	0.00	60.50	0	8,451	0.00%
2023/02/17	1	60.50	3	60.20	60.20	-2	8,532	-0.02%
2023/02/16	0	0.00	1	61.00	61.10	-1	8,596	-0.01%
2023/02/13	0	60.40	2	60.20	61.10	-2	8,853	-0.02%
2023/02/10	0	0.00	1	61.70	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	2	62.40	62.00	-2	9,162	-0.02%
2023/02/08	1	61.80	0	62.00	62.10	1	9,368	0.01%
2023/02/07	1	61.50	1	61.50	61.70	0	9,407	0.00%
2023/02/06	1	60.50	3	60.77	61.20	-2	9,474	-0.02%
2023/02/03	10	62.00	9	61.96	61.60	1	9,524	0.01%
2023/02/02	12	61.83	21	61.60	61.90	-9	9,532	-0.09%
2023/01/30	0	0.00	1	59.70	59.90	-1	9,621	-0.01%
2023/01/16	5	58.10	1	58.40	58.50	4	9,738	0.04%
2023/01/13	8	58.93	5	58.96	58.80	3	9,758	0.03%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	0	0.00	1	60.20	60.00	-1	9,844	-0.01%
2023/01/10	7	60.87	2	60.10	60.10	5	9,885	0.05%
2023/01/09	1	60.00	0	0.00	60.80	1	9,986	0.01%
2023/01/06	2	60.60	1	60.20	60.00	1	10,019	0.01%
2023/01/04	14.5	60.58	11	60.53	60.00	3.5	10,126	0.03%
2023/01/03	0	0.00	1	62.00	62.60	-1	10,141	-0.01%
2022/12/30	3	61.77	2	61.40	61.40	1	10,203	0.01%
2022/12/29	4	61.70	2	61.40	61.40	2	10,319	0.02%
2022/12/28	7	61.99	7	61.23	61.30	0	10,428	0.00%
2022/12/27	7	63.16	8	63.08	62.10	-1	10,510	-0.01%
2022/12/26	9	63.09	6	62.93	62.70	3	10,577	0.03%
2022/12/23	6.1	65.10	6	64.87	64.80	0.1	10,549	0.00%
2022/12/22	22	66.19	29	66.08	67.00	-7	10,436	-0.07%
2022/12/21	48	64.70	41	63.92	64.80	7	9,828	0.07%
2022/12/20	6	62.38	9	63.22	62.80	-3	9,502	-0.03%
2022/12/19	32	63.88	38	62.38	61.90	-6	9,246	-0.07%
2022/12/16	57	65.04	62.1	65.38	64.40	-5.1	8,936	-0.06%
2022/12/15	11	62.44	15.1	61.83	63.50	-4.1	8,658	-0.05%
2022/12/14	7	59.01	1	58.80	58.80	6	8,714	0.07%
2022/12/13	0	0.00	2	60.20	59.60	-2	8,698	-0.02%
2022/12/12	4	59.35	2	59.90	58.90	2	8,849	0.02%
2022/12/09	1	59.90	24	59.89	60.10	-23	8,953	-0.26%
2022/12/08	5	57.96	1	57.50	57.80	4	9,250	0.04%
2022/12/07	5	58.56	5	59.66	58.20	0	9,439	0.00%
2022/12/06	8	58.86	11.2	60.96	57.90	-3.2	9,468	-0.03%
2022/12/05	3	62.33	1	62.39	61.30	2	9,428	0.02%
2022/12/02	5	61.64	15	61.53	61.50	-10	9,492	-0.11%
2022/12/01	3	61.90	13.1	62.46	61.50	-10.1	9,529	-0.11%
2022/11/30	11	61.73	3	61.57	61.90	8	9,486	0.08%
2022/11/29	3	60.33	66.1	59.60	61.30	-63.1	9,493	-0.66%
2022/11/28	6	59.67	1.1	60.31	59.40	4.9	9,552	0.05%
2022/11/25	9	60.98	17.2	60.86	60.70	-8.2	9,562	-0.09%
2022/11/24	1	59.20	7.1	59.57	59.80	-6.1	9,497	-0.06%
2022/11/23	11	57.85	16	58.00	58.70	-5	9,479	-0.05%
2022/11/22	0	0.00	24	57.03	57.20	-24	9,543	-0.25%
2022/11/21	13	56.50	1	57.20	56.40	12	9,576	0.13%
2022/11/18	3	58.07	2	57.50	57.70	1	9,624	0.01%
2022/11/17	3	58.73	14	58.81	58.50	-11	9,620	-0.11%
2022/11/16	27	59.41	47.2	59.41	59.00	-20.2	9,648	-0.21%
2022/11/15	41	57.98	1.1	58.03	58.50	40	9,664	0.41%
2022/11/14	0	0.00	9.1	58.26	58.30	-9.1	9,673	-0.09%
2022/11/11	92	57.78	19.1	57.53	57.30	72.9	9,690	0.75%
2022/11/10	4	56.98	1	57.39	56.80	3	9,642	0.03%
2022/11/09	21	56.91	7	57.04	57.10	14	9,694	0.14%
2022/11/08	14	56.79	22.2	57.30	56.70	-8.2	9,791	-0.08%
2022/11/07	9	55.76	11.1	56.14	55.60	-2.1	9,677	-0.02%
2022/11/04	24	54.36	26.1	54.54	54.90	-2.1	9,596	-0.02%
2022/11/03	2.1	51.35	0	0.00	51.40	2.1	9,419	0.02%
2022/11/02	6.1	52.05	6	52.37	52.00	0.1	9,427	0.00%
2022/11/01	2.1	51.70	3	51.20	51.10	-1	9,403	-0.01%
2022/10/31	18.3	52.19	2	52.30	52.30	16.3	9,403	0.17%
2022/10/28	7	53.39	1	52.80	52.80	6	9,457	0.06%
2022/10/27	0	0.00	6	53.63	54.10	-6	9,421	-0.06%
2022/10/26	5	53.62	5	53.16	53.70	0	9,417	0.00%
2022/10/25	16	54.97	9	55.49	54.40	7	9,401	0.07%
2022/10/24	1	55.10	9.1	55.58	55.40	-8.1	9,443	-0.09%
2022/10/21	0	0.00	5	53.22	53.00	-5	9,368	-0.05%
2022/10/20	0.5	51.93	2	52.75	53.00	-1.5	9,375	-0.02%
2022/10/19	3.5	55.05	1	55.00	54.50	2.5	9,370	0.03%
2022/10/18	5	54.20	1	54.70	54.70	4	9,388	0.04%
2022/10/17	8.1	51.34	14	52.54	53.50	-5.9	9,488	-0.06%
2022/10/14	10	53.95	6	54.15	54.00	4	9,776	0.04%
2022/10/13	9.1	53.02	26	51.82	51.60	-16.9	9,780	-0.17%
2022/10/12	10.3	54.29	15	54.09	53.80	-4.7	9,889	-0.05%
2022/10/11	18	56.37	16	56.55	56.10	2	9,820	0.02%
2022/10/07	8	58.55	13	58.89	58.90	-5	9,705	-0.05%
2022/10/06	11	57.03	17	57.31	58.30	-6	9,651	-0.06%
2022/10/05	27	57.59	7	57.71	57.40	20	9,582	0.21%
2022/10/04	7	55.30	17	55.85	56.50	-10	9,528	-0.10%
2022/10/03	8	53.06	15	53.39	53.90	-7	9,458	-0.07%
2022/09/30	10.1	51.69	2	51.10	51.70	8.1	9,524	0.08%
2022/09/29	24.1	51.99	33	51.43	51.20	-8.9	9,759	-0.09%
2022/09/28	24	52.38	19	51.28	51.50	5	10,070	0.05%
2022/09/27	7	55.45	16.6	55.80	55.50	-9.6	10,023	-0.10%
2022/09/26	24	55.75	41	55.83	55.20	-17	10,039	-0.17%
2022/09/23	23	58.93	4	58.43	57.90	19	10,118	0.19%
2022/09/22	19	59.53	15.1	59.28	58.00	4	10,163	0.04%
2022/09/21	29	58.51	48	58.46	59.70	-19	9,902	-0.19%
2022/09/20	10	55.90	7	55.60	55.40	3	9,725	0.03%
2022/09/19	42	56.12	20	55.31	55.10	22	10,215	0.22%
2022/09/16	11.2	58.61	9	58.86	59.10	2.2	10,379	0.02%
2022/09/15	35	58.85	29.3	58.45	59.00	5.7	10,546	0.05%
2022/09/14	18	55.67	18	56.07	56.70	0	10,629	0.00%
2022/09/13	7	54.84	2	55.00	54.60	5	10,650	0.05%
2022/09/12	4.3	55.62	10	55.70	55.80	-5.7	10,866	-0.05%
2022/09/08	12	53.56	8	52.81	52.70	4	10,952	0.04%
2022/09/07	8	54.16	6	54.20	54.20	2	11,060	0.02%
2022/09/06	4	55.20	3	55.80	55.10	1	11,209	0.01%
2022/09/05	8	54.54	5	54.60	54.30	3	11,412	0.03%
2022/09/02	8.1	54.68	6	54.62	54.10	2.1	11,571	0.02%
2022/09/01	16	56.29	6	55.92	55.80	10	11,840	0.08%
2022/08/31	8	57.54	13	57.67	57.90	-5	12,072	-0.04%
2022/08/30	1	58.40	1	57.90	57.90	0	12,243	0.00%
2022/08/29	27.1	58.52	10	58.48	58.00	17.1	12,384	0.14%
2022/08/26	18	62.42	8	62.78	62.60	10	12,564	0.08%
2022/08/25	6	62.58	0	0.00	62.20	6	12,740	0.05%
2022/08/24	2	63.94	1	63.00	62.80	1	13,040	0.01%
2022/08/23	3	64.60	1	64.20	63.80	2	13,155	0.02%
2022/08/22	28.2	65.08	8	65.25	64.90	20.2	13,280	0.15%
2022/08/19	6.6	68.72	5	68.30	68.10	1.6	13,663	0.01%
2022/08/18	12	69.49	13	69.61	69.30	-1	13,935	-0.01%
2022/08/17	8	69.30	6	69.48	69.20	2	14,208	0.01%
2022/08/16	13.4	68.81	0	0.00	68.50	13.4	14,467	0.09%
2022/08/15	7	69.19	1	69.00	69.60	6	15,072	0.04%
2022/08/12	3	67.57	2	68.70	68.60	1	15,127	0.01%
2022/08/11	3	67.03	1	67.00	66.90	2	15,344	0.01%
2022/08/10	16	67.27	2	67.30	66.90	14	15,521	0.09%
2022/08/09	1	67.50	0	0.00	67.40	1	15,835	0.01%
2022/08/08	11	66.08	10	66.67	66.70	1	16,152	0.01%
2022/08/05	2	67.15	3	67.30	67.50	-1	16,343	-0.01%
2022/08/04	8	66.16	10	66.21	66.40	-2	16,756	-0.01%
2022/08/03	0	67.00	3	67.50	67.20	-3	17,114	-0.02%
2022/08/02	2	66.55	11	67.61	68.00	-9	17,767	-0.05%
2022/08/01	7	68.16	3	68.67	68.80	4	18,273	0.02%
2022/07/29	11	69.04	20	68.64	68.60	-9	18,835	-0.05%
2022/07/28	2	68.00	8	67.93	68.00	-6	19,610	-0.03%
2022/07/27	3	67.73	2	68.15	68.30	1	20,306	0.00%
2022/07/26	4.1	67.02	5	67.62	67.60	-0.9	20,545	0.00%
2022/07/25	18	68.13	4	67.80	68.00	14	20,856	0.07%
2022/07/22	5	68.18	9	69.30	69.50	-4	20,982	-0.02%
2022/07/21	36.1	69.00	12	68.59	68.20	24.1	21,120	0.11%
2022/07/20	0	68.00	2	67.60	67.20	-2	20,998	-0.01%
2022/07/19	5	68.00	11	68.18	67.80	-6	21,373	-0.03%
2022/07/18	3	66.63	5	66.66	66.50	-2	21,806	-0.01%
2022/07/15	8	65.14	9	65.13	65.30	-1	22,470	0.00%
2022/07/14	7	65.56	7	65.84	66.30	0	23,861	0.00%
2022/07/13	8	65.65	4	65.50	64.70	4	24,483	0.02%
2022/07/12	4	64.40	2	64.60	64.00	2	24,813	0.01%
2022/07/11	7	67.13	8	66.96	67.10	-1	25,378	0.00%
2022/07/08	7	67.29	6	67.23	67.10	1	25,436	0.00%
2022/07/07	33	63.68	42	65.32	65.60	-9	25,271	-0.04%
2022/07/06	15	66.52	12	66.31	65.30	3	25,067	0.01%
2022/07/05	7	63.21	8	63.15	64.30	-1	24,880	0.00%
2022/07/04	21	61.90	10	62.26	62.10	11	24,830	0.04%
2022/07/01	12.1	64.09	10	63.47	61.80	2.1	24,789	0.01%
2022/06/30	11	65.87	3	65.70	65.00	8	24,566	0.03%
2022/06/29	7	67.97	9	68.00	67.90	-2	24,375	-0.01%
2022/06/28	16	69.76	11	69.51	70.30	5	24,253	0.02%
2022/06/27	25	70.62	23	70.99	71.20	2	24,082	0.01%
2022/06/24	50	68.15	44	67.89	66.80	6	23,592	0.03%
2022/06/23	49	67.49	45	66.92	66.40	4	23,286	0.02%
2022/06/22	32.1	69.53	44	68.09	68.00	-11.9	23,057	-0.05%
2022/06/21	36.5	73.05	21	73.29	73.10	15.5	22,630	0.07%
2022/06/20	30.1	75.20	37	73.43	72.60	-6.9	22,392	-0.03%
2022/06/17	31	79.72	13	78.91	78.60	18	22,053	0.08%
2022/06/16	11	83.65	8	82.41	80.00	3	21,857	0.01%
2022/06/15	16.2	84.85	12	85.35	83.60	4.2	21,658	0.02%
2022/06/14	24	85.38	21	85.51	85.40	3	21,510	0.01%
2022/06/13	6.1	87.80	9	87.93	87.30	-2.9	21,437	-0.01%
2022/06/10	19	90.38	8	90.35	91.00	11	21,527	0.05%
2022/06/09	9.5	94.92	8	95.08	93.10	1.5	21,528	0.01%
2022/06/08	19	99.41	5	98.48	98.20	14	21,804	0.06%
2022/06/07	9	104.50	9.4	104.46	104.50	-0.4	22,353	0.00%
2022/06/06	11	104.09	11	105.09	102.00	0	22,305	0.00%
2022/06/02	4	102.75	8	103.38	103.50	-4	22,127	-0.02%
2022/06/01	4	101.13	17	100.14	102.00	-13	22,033	-0.06%
2022/05/31	9	97.76	7	97.64	97.60	2	21,879	0.01%
2022/05/30	8	97.23	12	97.27	97.80	-4	21,952	-0.02%
2022/05/27	27	97.96	34	97.92	97.50	-7	21,887	-0.03%
2022/05/26	7	99.44	18	99.67	100.50	-11	21,470	-0.05%
2022/05/25	15	98.49	8	98.09	97.70	7	21,354	0.03%
2022/05/24	14	97.74	11	97.90	97.20	3	21,214	0.01%
2022/05/23	30.2	97.98	25	98.68	97.40	5.2	21,216	0.02%
2022/05/20	2	93.55	5	93.68	93.60	-3	20,693	-0.01%
2022/05/19	9	90.39	6	91.45	91.90	3	20,716	0.01%
2022/05/18	7	93.53	10	93.58	93.40	-3	20,599	-0.01%
2022/05/17	22.2	93.27	13	92.82	91.80	9.2	20,581	0.04%
2022/05/16	10	92.71	14	94.21	95.50	-4	20,511	-0.02%
2022/05/13	11	95.57	7	95.61	94.60	4	20,239	0.02%
2022/05/12	13	97.58	16	97.40	94.50	-3	20,084	-0.01%
2022/05/11	10	98.82	7	98.24	98.00	3	19,675	0.02%
2022/05/10	10	103.20	51	102.90	101.00	-41	19,482	-0.21%
2022/05/09	11	104.59	13	102.73	100.50	-2	18,875	-0.01%
2022/05/06	32	103.42	15.2	105.53	108.00	16.8	18,397	0.09%
2022/05/05	75	103.30	97.4	103.73	105.00	-22.3	17,863	-0.12%
2022/05/04	26	98.06	31	99.07	100.50	-5	17,011	-0.03%
2022/05/03	4	91.95	2.1	92.27	94.60	1.9	16,316	0.01%
2022/04/29	7	91.94	9	91.79	92.20	-2	16,138	-0.01%
2022/04/28	11	87.47	6	87.60	87.00	5	15,888	0.03%
2022/04/27	10	85.91	7	86.33	86.00	3	15,709	0.02%
2022/04/26	30	86.44	6	86.25	85.40	24	15,567	0.15%
2022/04/25	37.1	91.93	22	89.62	88.30	15.1	15,288	0.10%
2022/04/22	26	98.19	10	98.48	97.80	16	14,841	0.11%
2022/04/21	22	102.36	29.3	102.10	100.50	-7.3	14,272	-0.05%
2022/04/20	61.3	101.40	60	103.44	98.60	1.3	13,562	0.01%
2022/04/19	30	99.00	28.1	98.84	98.50	1.9	12,164	0.02%
2022/04/18	45	98.49	27.5	97.02	95.80	17.5	11,499	0.15%
2022/04/15	26	96.35	55	97.42	99.30	-29	11,147	-0.26%
2022/04/14	3	90.80	12	90.52	91.10	-9	10,553	-0.09%
2022/04/13	3	88.83	17	88.66	88.40	-14	10,569	-0.13%
2022/04/12	10	87.88	6	88.03	87.70	4	10,571	0.04%
2022/04/11	12	90.53	14	90.62	90.50	-2	10,472	-0.02%
2022/04/08	1	86.20	2	88.40	88.50	-1	10,337	-0.01%
2022/04/07	14	87.31	8	85.06	84.80	6	10,279	0.06%
2022/04/06	1	87.10	1	87.50	87.50	0	10,235	0.00%
2022/04/01	1	85.80	1	86.51	87.50	0	10,292	0.00%
2022/03/31	3	86.37	2	86.50	86.40	1	10,304	0.01%
2022/03/30	3	85.47	5	86.46	86.90	-2	10,330	-0.02%
2022/03/29	6	86.55	2	86.45	86.30	4	10,363	0.04%
2022/03/28	1	83.90	12.2	85.06	86.50	-11.2	10,438	-0.11%
2022/03/25	2	85.09	0	0.00	84.70	2	10,660	0.02%
2022/03/24	7	87.39	4	86.50	86.40	3	10,848	0.03%
2022/03/23	1	87.80	0	0.00	88.00	1	11,509	0.01%
2022/03/22	3	87.57	0	0.00	86.70	3	12,102	0.02%
2022/03/21	5	88.36	3	88.33	87.80	2	12,365	0.02%
2022/03/18	6	88.47	6	88.50	88.30	0	12,395	0.00%
2022/03/17	4.1	88.58	1	88.80	88.50	3.1	12,374	0.02%
2022/03/16	16.1	91.05	8.3	88.62	87.50	7.8	12,354	0.06%
2022/03/15	19.1	94.33	10	94.53	92.20	9.1	12,199	0.07%
2022/03/14	13	100.53	16	100.79	99.40	-3	12,142	-0.02%
2022/03/11	28.3	99.14	27	98.99	99.50	1.2	11,808	0.01%
2022/03/10	20	96.43	56.1	96.78	99.50	-36.1	11,305	-0.32%
2022/03/09	7	89.71	8	89.64	90.50	-1	10,610	-0.01%
2022/03/08	8	88.52	3.6	86.87	85.90	4.4	10,644	0.04%
2022/03/07	4	89.55	4	89.90	89.90	0	10,536	0.00%
2022/03/04	10.7	93.30	6	93.03	91.50	4.7	10,468	0.04%
2022/03/03	3	93.20	13.2	93.27	93.50	-10.2	10,289	-0.10%
2022/03/02	4.4	91.78	2	92.40	92.00	2.4	10,161	0.02%
2022/03/01	0	0.00	3	91.77	92.70	-3	10,086	-0.03%
2022/02/25	8	90.74	7	91.23	89.90	1	9,997	0.01%
2022/02/24	11.1	90.76	11	92.10	89.80	0.1	9,799	0.00%
2022/02/23	9	90.94	14.1	91.93	91.90	-5.1	9,637	-0.05%
2022/02/22	3	87.67	12.2	89.51	89.50	-9.2	9,332	-0.10%
2022/02/21	5	90.38	6	90.52	90.00	-1	9,196	-0.01%
2022/02/18	10	89.68	9	89.57	89.90	1	9,023	0.01%
2022/02/17	13	87.93	6	87.85	88.50	7	8,932	0.08%
2022/02/16	3	88.30	19	87.03	89.60	-16	8,823	-0.18%
2022/02/15	4.1	84.45	5	84.48	84.30	-1	8,687	-0.01%
2022/02/14	3	83.13	7	83.90	83.20	-4	8,690	-0.05%
2022/02/11	1.1	82.86	4	84.08	83.00	-2.9	8,694	-0.03%
2022/02/10	6	84.75	22.2	83.82	84.00	-16.2	8,765	-0.18%
2022/02/09	3	80.50	4	80.90	81.00	-1	8,665	-0.01%
2022/02/08	2	78.20	1	79.50	79.80	1	8,694	0.01%
2022/02/07	1	74.20	6	76.88	78.50	-5	8,886	-0.06%
2022/01/26	2	74.05	4	73.83	73.40	-2	9,113	-0.02%
2022/01/25	3	74.03	3	73.47	73.10	0	9,189	0.00%
2022/01/24	7	74.56	5	74.66	75.90	2	9,262	0.02%
2022/01/21	3	77.23	4	76.90	77.50	-1	9,285	-0.01%
2022/01/20	1	75.10	1	75.70	76.10	0	9,246	0.00%
2022/01/19	4	76.22	2	74.70	74.90	2	9,303	0.02%
2022/01/18	2	78.45	1.1	79.09	79.00	0.9	9,205	0.01%
2022/01/17	1	78.50	1	77.80	78.50	0	9,291	0.00%
2022/01/14	2	77.90	1	78.10	79.10	1	9,374	0.01%
2022/01/13	1	78.10	1	78.30	78.20	0	9,432	0.00%
2022/01/12	2	78.55	1	77.60	78.00	1	9,517	0.01%
2022/01/11	0	0.00	1	79.90	79.40	-1	9,558	-0.01%
2022/01/10	3	80.07	4	79.40	79.60	-1	9,759	-0.01%
2022/01/07	7	80.51	3	79.80	79.80	4	9,786	0.04%
2022/01/06	13.2	82.75	18	82.12	81.60	-4.9	9,897	-0.05%
2022/01/05	2	81.30	1	81.00	81.40	1	9,908	0.01%
2022/01/04	0	0.00	1	81.40	81.00	-1	10,021	-0.01%
2022/01/03	1	79.80	2.1	80.02	80.30	-1.1	10,181	-0.01%
2021/12/30	3	81.77	2	81.60	81.60	1	10,494	0.01%
2021/12/29	0	0.00	6	82.72	82.60	-6	10,668	-0.06%
2021/12/28	9	82.37	1	81.90	81.90	8	10,790	0.07%
2021/12/27	0	0.00	1	83.40	82.50	-1	11,021	-0.01%
2021/12/24	3	83.10	5	82.58	82.80	-2	11,269	-0.02%
2021/12/23	2	83.20	4	83.53	83.10	-2	11,531	-0.02%
2021/12/22	8	83.15	3	83.80	83.50	5	11,633	0.04%
2021/12/21	6	83.52	18	83.54	83.50	-12	11,559	-0.10%
2021/12/20	18	84.58	6	84.60	83.00	12	11,394	0.11%
2021/12/17	10	83.32	20	83.87	83.40	-10	11,254	-0.09%
2021/12/16	30	79.43	26	79.32	79.70	4	10,636	0.04%
2021/12/15	1	73.90	20	74.97	77.50	-19	10,067	-0.19%
2021/12/14	8	71.09	4	71.33	70.50	4	9,882	0.04%
2021/12/13	1	72.80	5	73.62	73.20	-4	9,896	-0.04%
2021/12/10	9	72.80	0	0.00	72.60	9	9,981	0.09%
2021/12/09	9	75.32	7	75.44	74.70	2	10,063	0.02%
2021/12/08	19	76.36	7.1	76.38	75.70	12	10,226	0.12%
2021/12/07	2	74.50	5.1	75.18	75.30	-3.1	10,085	-0.03%
2021/12/06	22	75.55	23	74.75	74.10	-1	10,137	-0.01%
2021/12/03	14	74.39	2	75.95	73.00	12	10,232	0.12%
2021/12/02	4	75.05	10	74.76	74.90	-6	10,590	-0.06%
2021/12/01	6	72.95	1	72.60	72.70	5	10,660	0.05%
2021/11/30	2	73.20	4	72.35	73.10	-2	11,010	-0.02%
2021/11/29	2	70.20	2	71.10	70.60	0	11,221	0.00%
2021/11/26	7	70.99	0	0.00	69.80	7	11,592	0.06%
2021/11/25	2	73.35	4	73.05	74.00	-2	11,822	-0.02%
2021/11/24	0	0.00	11	73.09	73.20	-11	12,403	-0.09%
2021/11/23	5	72.24	7	71.90	71.50	-2	12,572	-0.02%
2021/11/22	2	70.60	2	71.45	71.40	0	13,003	0.00%
2021/11/19	2	69.90	4	69.98	69.50	-2	13,714	-0.01%
2021/11/18	0	0.00	2	71.20	71.10	-2	15,042	-0.01%
2021/11/17	6.6	70.96	1	70.70	70.80	5.6	15,308	0.04%
2021/11/16	1	71.70	4	72.98	72.80	-3	15,561	-0.02%
2021/11/15	6.1	71.72	1	70.60	70.60	5.1	16,377	0.03%
2021/11/12	2	73.60	14	73.32	73.20	-12	16,816	-0.07%
2021/11/11	5	71.96	4	72.78	70.60	1	16,780	0.01%
2021/11/10	6	72.87	9	72.50	72.60	-3	16,824	-0.02%
2021/11/09	3	72.07	14.1	72.69	72.90	-11.1	16,866	-0.07%
2021/11/08	19	71.19	17	71.27	71.60	2	16,862	0.01%
2021/11/05	1	70.00	5	69.86	70.30	-4	16,934	-0.02%
2021/11/04	11	70.66	12	70.37	69.10	-1	17,083	-0.01%
2021/11/03	25	68.43	32	69.27	68.00	-7	17,159	-0.04%
2021/11/02	8	67.31	11	67.03	66.70	-3	17,617	-0.02%
2021/11/01	1	66.60	11	66.85	67.00	-10	17,840	-0.06%
2021/10/29	10	65.23	5	65.12	65.30	5	17,819	0.03%
2021/10/28	5	65.36	10	66.00	64.60	-5	17,868	-0.03%
2021/10/27	9.3	66.15	3	65.70	65.70	6.3	18,117	0.03%
2021/10/26	23	67.58	10	67.98	68.00	13	18,603	0.07%
2021/10/25	2	68.50	11	68.55	68.70	-9	19,193	-0.05%
2021/10/22	9	67.83	4	68.40	68.20	5	19,525	0.03%
2021/10/21	0	0.00	3	70.77	70.20	-3	19,883	-0.02%
2021/10/20	3	68.53	21	69.38	68.80	-18	20,089	-0.09%
2021/10/19	15	67.50	7	67.37	67.70	8	20,461	0.04%
2021/10/18	5.4	66.57	19	65.96	67.70	-13.6	20,902	-0.06%
2021/10/15	11	67.82	3	67.70	68.10	8	21,232	0.04%
2021/10/14	12.1	67.51	11	68.31	68.20	1.1	21,392	0.01%
2021/10/13	14	69.64	16	70.03	67.70	-2	21,481	-0.01%
2021/10/12	23.1	71.03	8	69.73	69.60	15.1	22,429	0.07%
2021/10/08	13	76.41	8	75.84	76.30	5	22,963	0.02%
2021/10/07	7	75.64	14	74.79	75.50	-7	23,501	-0.03%
2021/10/06	11	71.65	12	72.03	71.30	-1	23,866	0.00%
2021/10/05	9	68.68	5	69.54	71.50	4	24,268	0.02%
2021/10/04	9.1	72.62	15	71.58	70.50	-5.9	24,809	-0.02%
2021/10/01	10.1	75.64	3	76.23	74.40	7.1	25,770	0.03%
2021/09/30	8	80.45	11	80.64	80.90	-3	26,652	-0.01%
2021/09/29	3	77.80	4.1	79.92	77.00	-1.1	27,527	0.00%
2021/09/28	3	77.87	6	78.03	77.90	-3	28,566	-0.01%
2021/09/27	20.1	80.72	5	79.98	79.20	15.1	29,831	0.05%
2021/09/24	3	80.23	16	81.04	81.20	-13	33,083	-0.04%
2021/09/23	2	79.25	10	79.82	78.90	-8	34,886	-0.02%
2021/09/22	8	78.18	15.7	78.37	77.80	-7.7	37,267	-0.02%
2021/09/17	4	79.45	7.2	79.78	80.00	-3.2	39,933	-0.01%
2021/09/16	0	0.00	2	79.05	79.30	-2	42,963	0.00%
2021/09/15	6	79.70	1	79.50	79.90	5	46,178	0.01%
2021/09/14	5	78.86	6	80.18	78.30	-1	48,285	0.00%
2021/09/13	6	79.47	5	80.74	79.50	1	51,510	0.00%
2021/09/10	12	78.77	6	78.83	78.80	6	51,714	0.01%
2021/09/09	11	78.20	9	78.16	78.20	2	53,088	0.00%
2021/09/08	5	78.46	3	79.30	79.40	2	53,904	0.00%
2021/09/07	63.2	80.57	57	79.00	78.20	6.2	55,329	0.01%
2021/09/06	40.2	79.95	76	78.89	77.70	-35.9	55,943	-0.06%
2021/09/03	59.4	82.57	9	81.32	81.30	50.4	56,818	0.09%
2021/09/02	7	82.97	11	84.58	84.60	-4	56,864	-0.01%
2021/09/01	29.2	85.36	12.2	84.65	83.50	17	57,142	0.03%
2021/08/31	15.2	90.31	13	89.33	89.50	2.2	57,798	0.00%
2021/08/30	39.4	92.26	44	91.79	90.50	-4.7	58,324	-0.01%
2021/08/27	3	88.90	23	88.33	88.80	-20	58,913	-0.03%
2021/08/26	32.1	90.62	14	89.87	89.70	18.1	61,224	0.03%
2021/08/25	25	89.16	40.4	88.92	91.00	-15.4	62,654	-0.02%
2021/08/24	66	89.71	47.4	89.91	87.00	18.6	62,379	0.03%
2021/08/23	9	83.47	24	86.29	87.30	-15	61,844	-0.02%
2021/08/20	12	78.38	24	78.79	79.40	-12	62,542	-0.02%
2021/08/19	27	80.22	32	81.84	76.70	-5	62,969	-0.01%
2021/08/18	33	79.64	44.3	77.88	81.60	-11.3	62,946	-0.02%
2021/08/17	7.1	75.89	8.3	75.71	74.20	-1.2	63,698	0.00%
2021/08/16	4	76.43	4	76.45	76.10	0	65,314	0.00%
2021/08/13	11	77.63	4	78.05	76.10	7	66,434	0.01%
2021/08/12	11	77.20	11	77.64	77.90	0	67,719	0.00%
2021/08/11	15.9	76.36	23	77.05	76.40	-7.1	68,500	-0.01%
2021/08/10	20.2	79.33	19	77.42	77.10	1.2	68,870	0.00%
2021/08/09	28	82.29	23	81.90	79.60	5	69,060	0.01%
2021/08/06	28	83.58	36	84.52	82.00	-8	69,491	-0.01%
2021/08/05	8	79.58	11	79.94	79.20	-3	69,395	0.00%
2021/08/04	7	78.33	11	78.71	78.50	-4	69,542	-0.01%
2021/08/03	6.1	78.41	3	79.00	77.90	3.1	70,666	0.00%
2021/08/02	35	78.39	62	78.46	79.00	-27	70,835	-0.04%
2021/07/30	44.1	82.14	44	82.50	78.00	0.1	70,764	0.00%
2021/07/29	87	79.95	81	80.41	83.20	6	70,488	0.01%
2021/07/28	80.3	76.03	102	75.36	75.70	-21.7	70,084	-0.03%	大賣/
2021/07/27	25.1	78.23	32	77.77	75.00	-7	69,851	-0.01%
2021/07/26	56	80.96	15	79.98	78.00	41	69,664	0.06%
2021/07/23	20	81.30	48	81.56	81.60	-28	69,686	-0.04%
2021/07/22	39	78.83	73	78.32	78.20	-34	69,480	-0.05%
2021/07/21	82	82.86	123.5	80.18	79.50	-41.5	69,262	-0.06%	大賣/
2021/07/20	22	84.11	15	83.29	83.00	7	69,033	0.01%
2021/07/19	37	87.02	33	87.75	86.60	4	70,040	0.01%
2021/07/16	106	91.93	85	92.43	88.00	21	70,757	0.03%	大買/
2021/07/15	16.1	88.39	48.5	89.07	91.40	-32.4	70,483	-0.05%
2021/07/14	51.1	86.95	75	85.33	83.10	-23.9	71,253	-0.03%
2021/07/13	39.3	90.94	68.3	90.04	88.00	-29	71,451	-0.04%
2021/07/12	28	98.54	40	98.71	95.00	-12	71,273	-0.02%
2021/07/09	55.1	97.17	40	97.71	95.00	15.1	70,768	0.02%
2021/07/08	78	100.60	117.4	98.68	101.00	-39.4	70,237	-0.06%	大賣/
2021/07/07	170.5	100.33	139	97.53	96.40	31.5	69,118	0.05%	大買/大賣/
2021/07/06	193.3	102.73	194	102.63	99.90	-0.7	68,179	0.00%	大買/大賣/
2021/07/05	218.1	103.33	240	101.73	99.30	-21.9	67,273	-0.03%	大買/大賣/
2021/07/02	125.1	111.63	140	111.34	109.50	-14.9	66,281	-0.02%	大買/大賣/
2021/07/01	337.6	114.72	243	115.47	111.00	94.6	65,435	0.14%	大買/大賣/
2021/06/30	99.2	104.77	158	105.79	110.50	-58.8	62,480	-0.09%	大賣/
2021/06/29	209.5	106.15	195	105.83	100.50	14.5	60,994	0.02%	大買/大賣/
2021/06/28	157.1	107.47	147.4	108.06	107.00	9.7	59,009	0.02%	大買/大賣/
2021/06/25	221.1	101.98	229.6	102.21	102.00	-8.5	56,329	-0.02%	大買/大賣/
2021/06/24	294.1	95.33	443.9	95.04	98.10	-149.8	53,319	-0.28%	大買/大賣/鉅額交易
2021/06/23	156.1	94.11	130.7	93.62	89.80	25.4	50,069	0.05%	大買/大賣/
2021/06/22	205.6	96.95	148.6	97.76	99.70	57	47,918	0.12%	大買/大賣/
2021/06/21	25	90.50	3	90.70	90.70	22	44,599	0.05%
2021/06/18	132	81.90	87.2	81.87	82.50	44.8	44,279	0.10%	大買/
2021/06/17	68	72.62	81	73.05	75.00	-13	43,059	-0.03%
2021/06/16	118.2	75.19	90.9	75.22	71.70	27.3	42,298	0.06%	大買/
2021/06/15	59	73.76	60.2	74.18	74.30	-1.2	40,804	0.00%
2021/06/11	45	71.14	72.1	70.83	70.50	-27.1	39,747	-0.07%
2021/06/10	50.1	66.05	41	66.86	67.80	9.1	38,670	0.02%
2021/06/09	46	67.18	36	67.43	66.90	10	38,325	0.03%
2021/06/08	39	68.95	57.5	69.60	67.50	-18.5	37,791	-0.05%
2021/06/07	82	66.81	75	65.69	65.40	7	36,736	0.02%
2021/06/04	103	73.11	31.1	74.41	70.20	71.9	35,885	0.20%	大買/
2021/06/03	217.6	78.31	150.4	78.89	76.70	67.2	34,724	0.19%	大買/大賣/
2021/06/02	74	73.95	149	75.03	77.00	-75	32,196	-0.23%	大賣/
2021/06/01	34	68.41	12	68.84	70.00	22	30,426	0.07%
2021/05/31	32	69.78	51	69.50	67.40	-19	29,963	-0.06%
2021/05/28	38	69.03	25	69.38	68.60	13	29,180	0.04%
2021/05/27	16	67.07	26	67.80	68.20	-10	28,200	-0.04%
2021/05/26	68	66.05	79	66.79	66.10	-11	27,470	-0.04%
2021/05/25	68	68.23	49	68.62	65.50	19	26,646	0.07%
2021/05/24	96	71.13	91	72.01	70.00	5	25,420	0.02%
2021/05/21	40	64.62	75.1	66.10	67.70	-35.1	23,704	-0.15%
2021/05/20	162	65.35	131	64.47	61.70	31	22,447	0.14%	大買/大賣/
2021/05/19	58	63.04	26	63.80	64.90	32	21,046	0.15%
2021/05/18	21.1	56.93	147	58.65	59.00	-125.9	20,204	-0.62%	大賣/鉅額交易
2021/05/17	213	54.35	92	53.91	53.70	121	19,623	0.62%	大買/鉅額交易
2021/05/14	69	57.85	228	57.68	59.60	-159	19,165	-0.83%	大賣/鉅額交易
2021/05/13	61	57.79	53	58.58	57.50	8	18,372	0.04%
2021/05/12	65	66.45	42	68.02	63.80	23	17,695	0.13%
2021/05/11	67	74.26	243.9	76.98	70.80	-176.9	17,218	-1.03%	大賣/鉅額交易
2021/05/10	100	72.13	375	72.58	75.10	-275	15,994	-1.72%	大賣/鉅額交易
2021/05/07	14.6	64.18	31	62.27	68.30	-16.4	15,655	-0.10%
2021/05/06	31	68.12	23	69.08	66.10	8	15,376	0.05%
2021/05/05	26	68.42	27.3	68.77	68.50	-1.3	15,070	-0.01%
2021/05/04	24.3	67.86	8	71.73	67.00	16.3	14,815	0.11%
2021/05/03	37	73.71	60	75.48	74.40	-23	14,627	-0.16%
2021/04/29	28	68.40	37	68.98	70.80	-9	14,362	-0.06%
2021/04/28	5	66.58	87	66.84	66.50	-82	14,027	-0.58%
2021/04/27	6	65.08	38	65.57	66.10	-32	13,789	-0.23%
2021/04/26	24	62.28	84	63.63	64.30	-60	13,492	-0.44%
2021/04/23	29.6	55.31	45.2	56.33	58.60	-15.7	13,222	-0.12%
2021/04/22	77	55.35	48	56.30	54.10	29	12,087	0.24%
2021/04/21	30	51.56	86.1	52.49	53.90	-56.1	11,255	-0.50%
2021/04/20	111.2	48.43	57	48.49	49.00	54.2	10,506	0.52%	大買/
2021/04/19	38	46.06	35	46.51	46.90	3	9,456	0.03%
2021/04/16	25	41.69	25.6	41.15	42.75	-0.6	8,607	-0.01%
2021/04/15	3	39.03	9	39.08	38.90	-6	8,037	-0.07%
2021/04/14	17	38.55	15	38.70	38.00	2	7,958	0.03%
2021/04/13	9	38.51	4	38.54	38.20	5	7,811	0.06%
2021/04/12	12	38.78	12.1	39.37	38.40	-0.1	7,710	0.00%
2021/04/09	5	37.62	5	37.71	37.55	0	7,495	0.00%
2021/04/08	63	40.35	279.9	39.69	39.50	-216.9	7,199	-3.01%	大賣/鉅額交易
2021/04/07	17	40.17	20	40.30	40.00	-3	6,955	-0.04%
2021/04/06	5	37.79	8	38.44	38.90	-3	6,566	-0.05%
2021/04/01	63	36.33	25.1	36.47	36.45	37.9	6,256	0.61%
2021/03/31	6.2	35.03	13	34.97	35.80	-6.8	5,819	-0.12%
2021/03/30	3	32.77	0	0.00	32.95	3	5,335	0.06%
2021/03/29	11.6	32.80	6	32.96	33.00	5.6	5,308	0.11%
2021/03/26	3	31.53	2	31.90	32.35	1	5,372	0.02%
2021/03/25	4	30.98	4	31.14	30.85	0	5,535	0.00%
2021/03/24	6	31.83	2	32.08	32.00	4	5,523	0.07%
2021/03/23	6	32.33	1	32.50	32.40	5	5,456	0.09%
2021/03/22	9	33.32	25	33.01	32.95	-16	5,314	-0.30%
2021/03/19	3	31.90	8	32.00	32.00	-5	5,046	-0.10%
2021/03/18	5	30.79	3	31.20	31.45	2	4,834	0.04%
2021/03/17	2	29.85	9.1	30.01	30.20	-7.1	4,698	-0.15%
2021/03/16	4	29.83	1	29.60	29.90	3	4,630	0.06%
2021/03/15	0	0.00	3.1	29.47	29.85	-3.1	4,593	-0.07%
2021/03/12	3	28.87	3	28.98	29.05	0	4,540	0.00%
2021/03/11	4	29.03	2	28.70	28.80	2	4,490	0.04%
2021/03/09	1	28.85	4	28.44	28.65	-3	4,404	-0.07%
2021/03/08	1	28.40	2	28.25	28.00	-1	4,313	-0.02%
2021/03/05	17	27.86	13.6	27.80	27.90	3.4	4,276	0.08%
2021/03/04	0	0.00	6	27.81	28.25	-6	4,135	-0.15%
2021/03/03	0	0.00	1	27.80	27.95	-1	4,080	-0.02%
2021/03/02	3.2	27.64	0	0.00	27.30	3.2	4,044	0.08%
2021/02/26	3	27.50	8	27.68	27.85	-5	4,016	-0.12%
2021/02/25	8	27.76	4	27.75	27.90	4	3,963	0.10%
2021/02/24	0	0.00	9	27.11	27.10	-9	3,886	-0.23%
2021/02/23	5	26.88	5	26.93	26.85	0	3,814	0.00%
2021/02/22	2	26.70	4	26.65	26.65	-2	3,778	-0.05%
2021/02/19	9	26.39	2	26.25	26.40	7	3,758	0.19%
2021/02/18	15	26.78	9	26.64	26.75	6	3,721	0.16%
2021/02/17	2	25.80	0	0.00	25.75	2	3,617	0.06%
2021/02/05	5	24.90	0	0.00	24.65	5	3,550	0.14%
2021/02/03	3	24.50	0	0.00	24.35	3	3,530	0.08%
2021/02/02	1	24.05	0	0.00	24.50	1	3,541	0.03%
2021/02/01	2	23.50	4	24.00	24.05	-2	3,534	-0.06%
2021/01/29	2	23.85	6	24.08	23.90	-4	3,516	-0.11%
2021/01/28	1	24.10	0	0.00	24.30	1	3,487	0.03%
2021/01/25	1	25.00	0	0.00	25.00	1	3,462	0.03%
2021/01/22	4	24.19	0	0.00	24.50	4	3,437	0.12%
2021/01/21	0	0.00	3	24.18	24.15	-3	3,422	-0.09%
2021/01/20	0	0.00	0.1	24.30	23.80	-0.1	3,393	0.00%
2021/01/19	3	25.30	2	25.05	24.90	1	3,335	0.03%
2021/01/18	2	24.75	6	24.80	25.20	-4	3,304	-0.12%
2021/01/15	29	26.21	4	26.24	26.00	25	3,227	0.77%
2021/01/14	2	27.83	14	27.63	27.60	-12	3,095	-0.39%
2021/01/13	6	27.07	5	27.11	27.00	1	2,920	0.03%
2021/01/12	28	27.08	11	27.34	26.75	17	2,810	0.60%
2021/01/11	0	0.00	33.1	26.55	26.75	-33.1	2,369	-1.40%
2021/01/07	5	23.95	3	23.97	24.05	2	2,241	0.09%
2021/01/06	34	24.32	0	0.00	24.45	34	2,191	1.55%
2021/01/05	3	25.15	6	25.06	24.95	-3	2,144	-0.14%
2021/01/04	4	24.65	0	0.00	24.90	4	2,076	0.19%
2020/12/31	0.7	24.50	3	24.75	24.45	-2.3	2,043	-0.11%
2020/12/30	3	24.43	0	0.00	24.55	3	2,025	0.15%
2020/12/29	14	25.14	10	24.85	24.70	4	1,997	0.20%
2020/12/28	0	0.00	10	25.10	25.15	-10	1,902	-0.53%
2020/12/23	3	23.68	1	23.60	24.20	2	1,714	0.12%
2020/12/22	8	24.38	0	0.00	23.85	8	1,668	0.48%
2020/12/21	2	24.65	7	24.54	25.20	-5	1,463	-0.34%
2020/12/18	11	23.94	9	23.67	23.75	2	1,234	0.16%
2020/12/17	4	23.05	1	23.05	23.15	3	1,152	0.26%
2020/12/16	3	22.97	1	23.00	23.05	2	1,148	0.17%
2020/12/15	0	0.00	5	23.09	22.50	-5	1,121	-0.45%
2020/12/10	2	22.70	1	22.75	22.80	1	1,059	0.09%
2020/12/09	2	23.05	78.2	23.11	23.15	-76.2	1,053	-7.23%
2020/12/08	1	22.55	1	22.80	22.80	0	1,033	0.00%
2020/12/07	3	22.00	0	0.00	22.00	3	1,000	0.30%
2020/12/04	0	0.00	9	22.25	22.20	-9	997	-0.90%
2020/11/30	2	22.60	0.2	23.00	22.40	1.9	1,034	0.18%
2020/11/27	0	0.00	0.2	22.80	22.95	-0.2	1,028	-0.02%
2020/11/26	0	0.00	1	22.75	22.80	-1	1,034	-0.10%
2020/11/25	0	0.00	1	22.25	22.30	-1	1,044	-0.10%
2020/11/23	1	22.40	1.2	22.34	22.35	-0.2	1,041	-0.02%
2020/11/20	2	22.18	0	0.00	22.30	2	1,039	0.19%
2020/11/19	1	22.15	0	0.00	22.15	1	1,043	0.10%
2020/11/18	0	0.00	0.1	21.90	22.15	-0.1	1,045	-0.01%
2020/11/17	0	0.00	11	21.76	21.90	-11	1,045	-1.05%
2020/11/16	0	0.00	5	21.75	21.80	-5	1,077	-0.46%
2020/11/13	0	0.00	0.2	21.80	21.80	-0.2	1,084	-0.02%
2020/11/11	4	21.78	0	0.00	21.90	4	1,110	0.36%
2020/11/10	6	21.55	2	21.70	21.70	4	1,115	0.36%
2020/11/09	15	21.48	0	0.00	21.25	15	1,096	1.37%
2020/11/06	1	21.10	0	0.00	21.15	1	1,100	0.09%
2020/11/03	0	0.00	2	21.05	21.10	-2	1,145	-0.17%
2020/10/30	2	21.25	0	0.00	21.20	2	1,161	0.17%
2020/10/29	1.6	21.37	0	0.00	21.50	1.6	1,153	0.14%
2020/10/27	0.9	21.80	2	21.65	21.75	-1.1	1,159	-0.10%
2020/10/26	2	21.95	0	0.00	21.95	2	1,164	0.17%
2020/10/22	2	21.50	0	0.00	21.50	2	1,212	0.17%
2020/10/21	2	21.65	0	0.00	21.60	2	1,226	0.16%
2020/10/20	0	0.00	1	21.55	21.60	-1	1,237	-0.08%
2020/10/19	1	21.65	0	0.00	21.65	1	1,243	0.08%
2020/10/13	0	0.00	1	22.00	22.00	-1	1,267	-0.08%
2020/10/08	2	22.20	0	0.00	22.20	2	1,265	0.16%
2020/10/07	2	22.50	0	0.00	22.50	2	1,262	0.16%
2020/10/06	1	22.45	0	0.00	22.55	1	1,262	0.08%
2020/10/05	2	22.50	3	22.25	22.50	-1	1,270	-0.08%
2020/09/30	1	21.65	0	0.00	21.80	1	1,273	0.08%
2020/09/29	2	21.85	0	0.00	21.65	2	1,298	0.15%
2020/09/28	4	21.86	0	0.00	21.85	4	1,326	0.30%
2020/09/25	15	21.60	0	0.00	21.55	15	1,364	1.10%
2020/09/24	2	21.35	0	0.00	21.35	2	1,423	0.14%
2020/09/23	1	21.65	0	0.00	21.65	1	1,441	0.07%
2020/09/21	0	0.00	1	22.30	22.30	-1	1,460	-0.07%
2020/09/18	0	0.00	2	22.20	22.35	-2	1,469	-0.14%
2020/09/17	2	22.10	0	0.00	22.10	2	1,479	0.14%
2020/09/14	3	22.23	0	0.00	22.20	3	1,594	0.19%
2020/09/11	1	22.45	0	0.00	22.30	1	1,640	0.06%
2020/09/10	2	22.70	0	0.00	22.75	2	1,640	0.12%
2020/09/08	0	0.00	4	23.25	23.10	-4	1,665	-0.24%
2020/09/07	0	0.00	1	23.35	23.25	-1	1,699	-0.06%
2020/09/02	0	0.00	0	23.20	22.95	0	1,873	0.00%
2020/08/31	0	0.00	2	23.35	23.15	-2	2,262	-0.09%
2020/08/20	4	22.16	0	0.00	22.00	4	2,446	0.16%
2020/08/18	3	23.08	0	0.00	23.05	3	2,479	0.12%
2020/08/17	0	0.00	9	23.24	23.25	-9	2,507	-0.36%
2020/08/14	1	23.05	0	0.00	23.10	1	2,529	0.04%
2020/08/12	4	22.65	1	22.85	22.75	3	2,536	0.12%
2020/08/11	10	23.08	1	22.95	22.80	9	2,559	0.35%
2020/08/10	0	0.00	1	22.30	22.60	-1	2,588	-0.04%
2020/08/07	1	22.25	9	22.28	22.25	-8	2,614	-0.31%
2020/08/06	1	22.15	0	0.00	22.30	1	2,618	0.04%
2020/08/03	3	21.18	0	0.00	21.25	3	2,609	0.11%
2020/07/31	0	0.00	1	21.50	21.60	-1	2,616	-0.04%
2020/07/29	0	0.00	3	21.35	21.45	-3	2,631	-0.11%
2020/07/28	4	21.21	0	0.00	21.10	4	2,639	0.15%
2020/07/27	2	21.85	0	0.00	21.90	2	2,630	0.08%
2020/07/23	1	22.80	0	0.00	22.70	1	2,643	0.04%
2020/07/22	3	23.03	0	0.00	23.00	3	2,649	0.11%
2020/07/21	2	23.05	0	0.00	23.20	2	2,648	0.08%
2020/07/20	5	22.58	0	0.00	22.90	5	2,643	0.19%
2020/07/17	0	0.00	4	22.85	22.70	-4	2,644	-0.15%
2020/07/16	4	22.90	0	0.00	22.90	4	2,673	0.15%
2020/07/13	2	23.00	0	0.00	23.00	2	2,704	0.07%
2020/07/10	5	22.77	0	0.00	22.85	5	2,729	0.18%
2020/07/08	1	23.35	0	0.00	23.50	1	2,711	0.04%
2020/07/07	3	23.55	0	0.00	23.70	3	2,693	0.11%
2020/07/06	3	23.60	1	23.65	23.65	2	2,691	0.07%
2020/07/03	3	25.10	4	25.13	25.20	-1	2,659	-0.04%
2020/07/02	169	25.20	30	25.15	25.20	139	2,609	5.33%	大買/鉅額交易
2020/07/01	138	24.95	2	24.95	25.10	136	2,583	5.26%	大買/鉅額交易
2020/06/30	85	24.67	0	0.00	24.80	85	2,552	3.33%
2020/06/29	120	24.48	0	0.00	24.50	120	2,551	4.70%	大買/鉅額交易
2020/06/23	2	24.80	1	24.85	24.85	1	2,558	0.04%
2020/06/22	0	0.00	5	25.12	25.00	-5	2,541	-0.20%
2020/06/19	2	24.70	3	25.05	25.00	-1	2,542	-0.04%
2020/06/18	0	0.00	12	24.58	24.65	-12	2,501	-0.48%
2020/06/17	1	24.00	7	24.03	24.15	-6	2,476	-0.24%
2020/06/15	2	23.55	0	0.00	23.40	2	2,537	0.08%
2020/06/12	3	23.30	0	0.00	23.50	3	2,545	0.12%
2020/06/11	1	23.85	3	24.20	23.75	-2	2,546	-0.08%
2020/06/10	0	0.00	1	24.30	24.40	-1	2,515	-0.04%
2020/06/09	9	24.21	2	24.30	24.40	7	2,550	0.27%
2020/06/08	20	23.35	3	23.58	23.80	17	2,463	0.69%
2020/06/05	5	24.40	10	24.33	24.30	-5	2,126	-0.24%
2020/06/04	1	23.90	5	23.95	24.05	-4	2,083	-0.19%
2020/06/03	0	0.00	1	23.65	23.60	-1	2,092	-0.05%
2020/06/01	4	23.00	0	0.00	23.00	4	2,088	0.19%
2020/05/29	6	22.73	0	0.00	22.65	6	2,060	0.29%
2020/05/28	4	22.99	0	0.00	22.55	4	2,026	0.20%
2020/05/27	0	0.00	32	23.42	23.30	-32	1,981	-1.61%
2020/05/26	0	0.00	37	24.11	23.65	-37	1,948	-1.90%
2020/05/25	0	0.00	38	24.01	23.95	-38	1,911	-1.99%
2020/05/22	7	23.80	38	23.70	23.60	-31	1,877	-1.65%
2020/05/21	0	0.00	15	24.15	24.20	-15	1,847	-0.81%
2020/05/20	0	0.00	35	23.58	23.70	-35	1,810	-1.93%
2020/05/19	0	0.00	9	23.50	23.50	-9	1,819	-0.49%
2020/05/18	0	0.00	10	23.00	23.35	-10	1,813	-0.55%
2020/05/15	3	23.37	5	23.25	23.35	-2	1,795	-0.11%
2020/05/14	7	23.81	1	23.60	23.40	6	1,751	0.34%
2020/05/13	5	24.20	0	0.00	24.20	5	1,725	0.29%
2020/05/11	0	0.00	7	24.57	24.60	-7	1,728	-0.40%
2020/05/06	190	24.26	0	0.00	24.20	190	1,776	10.70%	大買/鉅額交易
2020/05/05	1	24.40	0	0.00	24.45	1	1,768	0.06%
2020/04/30	5	24.84	3	24.90	25.15	2	1,773	0.11%
2020/04/27	2	23.90	1	23.65	23.85	1	1,818	0.05%
2020/04/24	0	0.00	1	23.60	23.60	-1	1,840	-0.05%
2020/04/22	0	0.00	0.5	23.60	23.45	-0.5	1,871	-0.02%
2020/04/21	2	24.15	3	23.68	23.60	-1	1,880	-0.05%
2020/04/17	0	0.00	2	23.85	23.85	-2	1,880	-0.11%
2020/04/16	6	23.80	0	0.00	23.85	6	1,871	0.32%
2020/04/15	1	23.80	1	24.00	24.10	0	1,863	0.00%
2020/04/14	11	23.25	0	0.00	23.50	11	1,858	0.59%
2020/04/10	1	22.95	0	0.00	23.15	1	1,897	0.05%
2020/04/09	2	22.95	20	23.00	23.05	-18	1,903	-0.95%
2020/04/08	0	0.00	1	22.95	22.95	-1	1,887	-0.05%
2020/04/06	2	21.65	0	0.00	21.80	2	1,876	0.11%
2020/03/31	20	21.50	4	21.63	21.70	16	1,880	0.85%
2020/03/30	3	20.87	0	0.00	21.30	3	1,876	0.16%
2020/03/27	1	21.60	0	0.00	21.40	1	1,862	0.05%
2020/03/26	2	21.70	0	0.00	21.40	2	1,837	0.11%
2020/03/25	0	0.00	120	21.88	21.55	-120	1,839	-6.52%	大賣/鉅額交易
2020/03/24	2.2	20.25	0	0.00	20.70	2.2	1,819	0.12%
2020/03/23	5.3	19.99	0	0.00	19.80	5.3	1,806	0.29%
2020/03/20	1	19.65	0	0.00	19.80	1	1,791	0.06%
2020/03/19	6	19.53	0	0.00	19.40	6	1,764	0.34%
2020/03/18	3	21.48	5	21.35	21.55	-2	1,732	-0.12%
2020/03/17	1	22.65	2	22.80	22.65	-1	1,733	-0.06%
2020/03/16	2	23.90	0.3	23.85	23.85	1.8	1,688	0.10%
2020/03/13	1	23.90	5	23.99	24.80	-4	1,660	-0.24%
2020/03/12	126	25.56	13	25.63	25.55	113	1,598	7.07%	大買/鉅額交易
2020/03/11	0	0.00	2	26.75	26.50	-2	1,560	-0.13%
2020/03/10	5	25.91	2	26.38	26.45	3	1,551	0.19%
2020/03/09	7	26.26	0	0.00	26.15	7	1,527	0.46%
2020/03/06	2	26.83	0	0.00	26.80	2	1,483	0.13%
2020/03/05	3	27.17	3	27.20	27.10	0	1,452	0.00%
2020/03/04	3	27.18	3	27.18	27.30	0	1,436	0.00%
2020/03/02	3.2	27.12	10	27.16	27.10	-6.9	1,441	-0.48%
2020/02/27	3	27.33	0	0.00	27.30	3	1,405	0.21%
2020/02/26	0	0.00	2	27.40	27.45	-2	1,396	-0.14%
2020/02/25	4	27.36	0	0.00	27.45	4	1,394	0.29%
2020/02/24	1	27.60	2	27.48	27.55	-1	1,391	-0.07%
2020/02/21	2	27.63	0	0.00	27.65	2	1,391	0.14%
2020/02/20	0	0.00	1	27.90	27.65	-1	1,400	-0.07%
2020/02/19	1	27.80	0	0.00	27.85	1	1,388	0.07%
2020/02/18	2	27.50	0	0.00	27.45	2	1,390	0.14%
2020/02/13	0	0.00	1	27.60	27.55	-1	1,412	-0.07%
2020/02/12	0	0.00	1	27.45	27.30	-1	1,437	-0.07%
2020/02/11	3	27.30	3	27.22	27.25	0	1,467	0.00%
2020/02/10	3	27.28	4	27.28	27.05	-1	1,506	-0.07%
2020/02/06	0	0.00	1	28.20	28.20	-1	1,454	-0.07%
2020/02/04	2	27.88	0	0.00	27.85	2	1,468	0.14%
2020/02/03	2	27.73	2	27.70	27.80	0	1,472	0.00%
2020/01/31	1	28.15	3	28.45	28.25	-2	1,433	-0.14%
2020/01/30	6	28.25	10	28.26	28.15	-4	1,428	-0.28%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/13	1	29.10	0	0.00	29.10	1	1,382	0.07%
2020/01/10	3	29.03	0	0.00	29.00	3	1,390	0.22%
2020/01/09	2	29.08	0	0.00	29.15	2	1,385	0.14%
2020/01/08	1	28.95	21	28.95	29.00	-20	1,395	-1.43%
2020/01/07	5	29.08	2	29.10	29.15	3	1,404	0.21%
2020/01/06	5	29.14	2	29.10	29.05	3	1,427	0.21%
2020/01/03	1	29.40	0	0.00	29.30	1	1,413	0.07%
2019/12/26	1	29.35	0	0.00	29.40	1	1,697	0.06%
2019/12/25	1	29.45	0	0.00	29.45	1	1,717	0.06%
2019/12/24	0	0.00	20	29.39	29.40	-20	1,734	-1.15%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/18	0	0.00	20	29.30	29.35	-20	1,835	-1.09%
2019/12/17	2	29.35	0	0.00	29.35	2	1,855	0.11%
2019/12/16	1	29.20	8	29.20	29.50	-7	1,862	-0.38%
2019/12/13	12	29.46	0	0.00	29.45	12	1,860	0.65%
2019/12/12	50	29.65	0	0.00	29.50	50	1,857	2.69%
2019/12/04	1	29.65	0	0.00	29.65	1	1,909	0.05%
2019/11/29	1	29.55	0	0.00	29.55	1	2,013	0.05%
2019/11/21	4	29.48	1	29.50	29.45	3	2,160	0.14%
2019/11/20	12	29.56	0	0.00	29.65	12	2,162	0.55%
2019/11/18	3	29.72	0	0.00	29.60	3	2,165	0.14%
2019/11/14	2	29.73	0	0.00	29.75	2	2,205	0.09%
2019/11/11	2	29.65	3	29.75	29.50	-1	2,208	-0.05%
2019/11/08	7	29.91	5	30.00	29.90	2	2,192	0.09%
2019/11/07	8	30.36	4	30.16	30.10	4	2,158	0.19%
2019/11/06	3	30.45	10	30.45	30.40	-7	2,140	-0.33%
2019/11/05	2	30.48	0	0.00	30.55	2	2,146	0.09%
2019/11/04	0	0.00	15.9	30.45	30.50	-15.9	2,182	-0.73%
2019/11/01	0	0.00	5	30.50	30.50	-5	2,188	-0.23%
2019/10/31	4	30.78	0	0.00	30.60	4	2,235	0.18%
2019/10/30	10	30.60	0	0.00	30.65	10	2,240	0.45%
2019/10/25	0	0.00	16	30.70	30.65	-16	2,329	-0.69%
2019/10/22	1	31.05	0	0.00	31.00	1	2,464	0.04%
2019/10/21	0	0.00	1	30.60	30.75	-1	2,493	-0.04%
2019/10/16	5	30.65	2	30.60	30.65	3	2,694	0.11%
2019/10/14	0	0.00	1	30.85	30.85	-1	2,703	-0.04%
2019/10/09	1	30.35	0	0.00	30.55	1	2,671	0.04%
2019/10/08	1	30.45	0	0.00	30.40	1	2,677	0.04%
2019/10/07	12	30.67	0	0.00	30.70	12	2,678	0.45%
2019/10/04	7	29.96	5	30.30	30.50	2	2,658	0.08%
2019/10/03	5	29.20	0	0.00	29.60	5	2,596	0.19%
2019/09/26	0	0.00	1	30.25	30.20	-1	2,424	-0.04%
2019/09/20	6	30.38	5	30.30	30.35	1	2,321	0.04%
2019/09/19	0	0.00	300	30.87	30.70	-300	2,289	-13.10%	大賣/鉅額交易
2019/09/17	5	31.15	0	0.00	31.15	5	2,266	0.22%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/11	1	31.45	0	0.00	31.35	1	2,290	0.04%
2019/09/10	1	32.20	0	0.00	31.50	1	2,266	0.04%
2019/09/05	1	32.20	0	0.00	32.40	1	2,203	0.05%
2019/09/03	3	32.90	0	0.00	32.45	3	2,141	0.14%
2019/09/02	2	32.33	3	32.53	32.60	-1	2,091	-0.05%
2019/08/30	2	31.90	0	0.00	31.80	2	2,034	0.10%
2019/08/20	0	0.00	5	31.40	31.45	-5	1,885	-0.27%
2019/08/19	5	31.50	1	31.45	31.45	4	1,856	0.22%
2019/08/16	1	31.15	0	0.00	31.15	1	1,817	0.06%
2019/08/05	1	31.75	0	0.00	31.65	1	1,656	0.06%
2019/08/02	20	31.35	0	0.00	31.40	20	1,637	1.22%
2019/07/31	1	32.80	4	32.65	32.60	-3	1,574	-0.19%
2019/07/30	1	32.75	0	0.00	32.75	1	1,593	0.06%
2019/07/29	0	0.00	10	32.90	32.95	-10	1,557	-0.64%
2019/07/25	0	0.00	42	35.12	35.20	-42	1,473	-2.85%
2019/07/24	0.8	34.55	2.5	34.98	34.65	-1.7	1,393	-0.12%
2019/07/23	2	35.08	4	34.90	35.05	-2	1,349	-0.15%
2019/07/22	5	35.28	7	35.56	35.80	-2	1,281	-0.16%
2019/07/19	1	34.35	16	34.46	34.80	-15	1,186	-1.26%
2019/07/18	7	33.91	6	33.93	33.70	1	1,121	0.09%
2019/07/17	3	33.00	27	32.91	32.95	-24	1,030	-2.33%
2019/07/09	0	0.00	1	32.10	32.20	-1	931	-0.11%
2019/07/08	0.1	31.75	0.2	31.75	31.75	-0.1	913	-0.01%
2019/07/05	0	0.00	2	31.75	31.65	-2	902	-0.22%
2019/07/04	1	31.75	1	31.70	31.65	0	888	0.00%
2019/06/26	1	31.20	0	0.00	31.25	1	887	0.11%
2019/06/25	1	30.95	0	0.00	31.20	1	883	0.11%
2019/06/24	2	30.85	0	0.00	30.85	2	865	0.23%
2019/06/20	0	0.00	2	30.38	30.60	-2	828	-0.24%
2019/06/06	0	0.00	3	29.80	29.80	-3	834	-0.36%
2019/05/29	1	29.55	1	29.55	29.45	0	860	0.00%
2019/05/24	0.2	29.50	0	0.00	29.50	0.2	882	0.02%
2019/05/20	61	29.25	0	0.00	29.30	61	894	6.82%
2019/05/09	1	30.00	11	30.13	29.95	-10	921	-1.09%
2019/05/07	0	0.00	1	30.30	30.20	-1	893	-0.11%
2019/04/17	3	29.45	0	0.00	29.40	3	785	0.38%
2019/04/16	2	29.45	0	0.00	29.50	2	777	0.26%
2019/04/08	20	29.40	0	0.00	29.65	20	726	2.75%
2019/04/01	0	0.00	10	29.85	29.85	-10	681	-1.47%
2019/03/26	10	29.75	0	0.00	29.80	10	655	1.53%
2019/03/22	3	29.85	0	0.00	29.90	3	662	0.45%
2019/03/15	30	29.75	0	0.00	29.75	30	630	4.76%
2019/03/13	18	29.65	0	0.00	29.70	18	652	2.76%
2019/03/07	4	29.78	2	29.80	29.60	2	707	0.28%
2019/03/05	1	29.95	5	29.90	29.70	-4	715	-0.56%
2019/03/04	5	30.00	0	0.00	30.00	5	701	0.71%
2019/02/21	1	29.15	0	0.00	29.20	1	657	0.15%
2019/02/11	5	28.70	0	0.00	28.65	5	658	0.76%
2019/01/29	15	28.85	0	0.00	28.95	15	653	2.29%
2019/01/28	0	0.00	1	29.00	28.95	-1	665	-0.15%
2019/01/11	20	29.45	0	0.00	29.50	20	927	2.16%
2018/12/25	20	28.75	0	0.00	28.70	20	1,678	1.19%
2018/12/05	0	0.00	1	29.10	29.25	-1	1,652	-0.06%
2018/12/04	0	0.00	2	29.50	29.30	-2	1,659	-0.12%
2018/12/03	4	29.30	0	0.00	29.20	4	1,641	0.24%
2018/11/28	10	28.85	0	0.00	28.95	10	1,618	0.62%
2018/11/26	0	0.00	1	28.50	28.45	-1	1,608	-0.06%
2018/11/23	0	0.00	6	28.50	28.35	-6	1,615	-0.37%
2018/11/16	1	28.40	0	0.00	28.50	1	1,667	0.06%
2018/11/15	20	28.20	0	0.00	28.40	20	1,671	1.20%
2018/11/13	20	27.50	0	0.00	28.00	20	1,688	1.18%
2018/11/12	40	28.05	10	28.00	27.95	30	1,680	1.79%
2018/11/09	20	28.20	0	0.00	28.35	20	1,676	1.19%
2018/11/07	21	28.85	0	0.00	28.85	21	1,670	1.26%
2018/11/02	0	0.00	1	29.00	29.00	-1	1,676	-0.06%
2018/11/01	1	29.05	0	0.00	29.25	1	1,659	0.06%
2018/10/30	1	29.00	0	0.00	28.85	1	1,648	0.06%
2018/10/29	2	29.55	0	0.00	29.30	2	1,638	0.12%
2018/10/26	1	29.50	0	0.00	29.85	1	1,632	0.06%
2018/10/25	1	29.55	0	0.00	29.50	1	1,617	0.06%
2018/10/24	4	30.15	0	0.00	30.00	4	1,597	0.25%
2018/10/22	0	0.00	1	31.10	30.90	-1	1,557	-0.06%
2018/10/18	0	0.00	10	31.25	31.45	-10	1,535	-0.65%
2018/10/17	1	31.15	0	0.00	30.85	1	1,499	0.07%
2018/10/16	27	31.69	20	31.45	31.55	7	1,424	0.49%
2018/10/15	2	31.85	3	32.07	31.95	-1	1,158	-0.09%
2018/10/12	0	0.00	2	30.35	30.45	-2	1,050	-0.19%
2018/10/11	0	0.00	12	29.99	30.05	-12	1,025	-1.17%
2018/10/09	1	30.75	22	31.11	30.95	-21	978	-2.15%
2018/10/08	5	30.65	0	0.00	30.80	5	910	0.55%
2018/10/05	35	29.78	15	30.02	29.95	20	868	2.30%
2018/10/04	22	30.33	0	0.00	30.60	22	841	2.62%
2018/10/03	10	30.30	10	30.38	30.10	0	820	0.00%
2018/10/02	5	29.80	0	0.00	29.80	5	803	0.62%
2018/09/19	0	0.00	2	29.48	29.55	-2	753	-0.27%
2018/09/12	0	0.00	3	29.43	29.25	-3	736	-0.41%
2018/09/11	3	30.18	0	0.00	30.40	3	732	0.41%
2018/09/10	8	30.00	0	0.00	29.90	8	725	1.10%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/09/05	3	30.00	0	0.00	30.00	3	712	0.42%
2018/09/03	2	30.15	0	0.00	30.10	2	713	0.28%
2018/08/16	1	29.45	0	0.00	30.25	1	599	0.17%
2018/08/15	2	29.65	0	0.00	29.75	2	594	0.34%
2018/08/10	2	30.55	0	0.00	30.55	2	552	0.36%
2018/08/09	1	30.70	0	0.00	30.70	1	550	0.18%
2018/08/08	1	30.80	0	0.00	30.90	1	551	0.18%
2018/08/07	1	30.80	0	0.00	30.75	1	542	0.18%
2018/07/31	0	0.00	1	30.30	30.40	-1	538	-0.19%
2018/07/30	0	0.00	5	30.20	30.50	-5	538	-0.93%
2018/07/27	1	30.55	0	0.00	30.60	1	531	0.19%
2018/07/24	5	30.00	2	29.90	29.95	3	471	0.64%
2018/07/20	0	0.00	8	29.45	29.55	-8	446	-1.79%
2018/07/17	2	29.35	0	0.00	29.30	2	450	0.44%
2018/07/16	2	29.15	0	0.00	29.10	2	449	0.44%
2018/07/10	2	28.85	0	0.00	28.85	2	446	0.45%
2018/07/09	2	28.85	0	0.00	28.75	2	447	0.45%
2018/07/06	0	0.00	2	28.40	28.25	-2	445	-0.45%
2018/07/05	2	28.75	0	0.00	28.60	2	446	0.45%
2018/06/29	1	28.50	0	0.00	28.70	1	457	0.22%
2018/06/13	1	29.50	0	0.00	29.35	1	442	0.23%
2018/06/12	10	29.50	0	0.00	29.50	10	443	2.25%
2018/05/14	0	0.00	2	29.15	29.20	-2	499	-0.40%
2018/05/11	0	0.00	1	29.55	29.55	-1	495	-0.20%
2018/05/09	0	0.00	5	29.30	29.50	-5	470	-1.06%
2018/03/30	1.1	27.55	1	27.60	27.60	0.1	574	0.02%
2018/03/29	1	27.55	1.2	27.64	27.70	-0.2	573	-0.03%
2018/03/13	0	0.00	6	28.15	28.20	-6	700	-0.86%
2018/03/01	1	27.75	0	0.00	27.75	1	852	0.12%
2018/02/27	1	27.75	0	0.00	27.75	1	873	0.11%
2018/02/23	5	27.65	0	0.00	27.65	5	886	0.56%
2018/02/22	5	27.35	0	0.00	27.60	5	892	0.56%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/09	1	27.15	0	0.00	27.40	1	894	0.11%
2018/02/08	3	27.70	0	0.00	27.75	3	882	0.34%
2018/02/07	5	28.20	0	0.00	28.00	5	876	0.57%
2018/02/06	1	28.35	0	0.00	27.80	1	867	0.12%
2018/01/23	1	28.80	1	28.95	29.00	0	1,016	0.00%
2018/01/10	0.1	29.20	0	0.00	29.30	0.1	1,133	0.01%
2018/01/09	0	0.00	1	29.65	29.80	-1	1,172	-0.09%
2018/01/08	0	0.00	1	29.85	29.80	-1	1,173	-0.09%
2018/01/05	0.2	29.05	0	0.00	29.05	0.2	1,150	0.02%
2018/01/04	1	28.80	0	0.00	29.20	1	1,152	0.09%
2018/01/03	0	0.00	1	30.10	29.40	-1	1,153	-0.09%