金居 (8358)-群益金鼎-丹鳳券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.4
漲跌
▼0.8
漲幅
-1.25%
成交量
1,009張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	2	63.80	0	0.00	63.40	2	4,859	0.04%
2024/05/07	5	63.10	0	0.00	64.20	5	4,855	0.10%
2024/05/06	10	64.72	0	0.00	64.00	10	4,826	0.21%
2024/05/03	0	0.00	13	65.53	65.40	-13	4,789	-0.27%
2024/05/02	0	0.00	3	65.37	65.80	-3	4,674	-0.06%
2024/04/30	5	65.50	2	65.50	65.30	3	4,648	0.06%
2024/04/29	5	65.36	13	65.84	65.90	-8	4,610	-0.17%
2024/04/26	16	64.64	15	65.03	64.60	1	4,595	0.02%
2024/04/25	3	62.90	3	63.20	62.50	0	4,516	0.00%
2024/04/24	2	61.55	2	61.80	63.00	0	4,488	0.00%
2024/04/22	15	61.20	0	0.00	59.90	15	4,457	0.34%
2024/04/19	2	63.95	16	62.26	62.30	-14	4,411	-0.32%
2024/04/18	3	64.27	16	64.19	64.10	-13	4,358	-0.30%
2024/04/17	26	64.73	16.4	64.60	64.40	9.6	4,311	0.22%
2024/04/16	9.4	63.57	5	63.30	62.50	4.4	4,254	0.10%
2024/04/15	4	67.62	4	67.05	65.30	0	4,169	0.00%
2024/04/12	57	69.14	56	69.57	67.20	1	3,954	0.03%
2024/04/11	19	67.63	23	67.64	67.20	-4	3,653	-0.11%
2024/04/10	14	67.04	17.1	66.41	66.00	-3.1	3,458	-0.09%
2024/04/09	17	67.90	37	68.19	66.80	-20	3,309	-0.60%
2024/04/08	6	65.48	12.1	66.02	65.50	-6.1	2,837	-0.21%
2024/04/03	18	64.29	22	64.20	64.20	-4	2,583	-0.15%
2024/04/02	9	64.10	22.1	64.67	64.20	-13.1	2,408	-0.54%
2024/04/01	2	62.55	3	62.23	62.70	-1	1,963	-0.05%
2024/03/29	0	0.00	0.2	59.45	59.50	-0.2	1,748	-0.01%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/21	0	0.00	2	59.50	59.30	-2	1,729	-0.12%
2024/03/19	0	58.60	5	58.40	58.60	-5	1,680	-0.30%
2024/03/18	1	58.10	1	58.10	58.10	0	1,690	0.00%
2024/03/13	2	56.90	0	0.00	57.00	2	1,722	0.12%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/08	3.2	56.80	0	0.00	56.60	3.2	1,805	0.18%
2024/03/07	3.2	58.36	0	0.00	58.30	3.2	1,794	0.18%
2024/03/01	2	59.10	0	0.00	59.10	2	1,951	0.10%
2024/02/27	0	59.50	1	59.50	59.50	-1	2,005	-0.05%
2024/02/26	1	60.10	0	0.00	60.10	1	2,185	0.05%
2024/02/22	0	0.00	2	60.80	60.70	-2	2,216	-0.09%
2024/02/21	3	61.50	0	0.00	61.50	3	2,242	0.13%
2024/02/19	1	63.70	2	63.25	62.50	-1	2,263	-0.04%
2024/02/16	0	0.00	13.1	63.79	63.50	-13.1	2,226	-0.59%
2024/01/26	0	0.00	1	59.60	59.60	-1	2,250	-0.04%
2024/01/22	0	0.00	11	61.00	60.80	-11	2,463	-0.45%
2024/01/19	0	0.00	3	59.50	59.80	-3	2,550	-0.12%
2024/01/10	0	0.00	2	57.50	57.40	-2	3,093	-0.06%
2024/01/08	0	0.00	2	59.40	58.40	-2	3,212	-0.06%
2024/01/04	0.1	59.10	3	59.00	58.80	-2.9	3,465	-0.08%
2024/01/02	1	60.30	1	60.10	60.00	0	3,834	0.00%
2023/12/29	0	0.00	1	60.30	60.60	-1	3,957	-0.03%
2023/12/19	10	60.20	1	59.70	59.80	9	4,993	0.18%
2023/12/18	6	60.55	0	0.00	60.40	6	5,035	0.12%
2023/12/15	5	61.96	5	61.66	61.30	0	5,077	0.00%
2023/12/14	1	61.80	0	0.00	61.50	1	5,173	0.02%
2023/12/08	3	61.83	0	0.00	61.80	3	5,619	0.05%
2023/12/07	1	61.80	2	62.60	61.60	-1	5,764	-0.02%
2023/12/06	2	62.20	0	0.00	62.50	2	5,971	0.03%
2023/12/04	1	62.30	1	62.60	61.80	0	6,247	0.00%
2023/12/01	7	61.99	3	62.73	62.60	4	6,619	0.06%
2023/11/30	4	62.27	6	62.18	62.20	-2	7,389	-0.03%
2023/11/29	11	61.95	5	61.88	61.50	6	7,551	0.08%
2023/11/28	36	60.57	4	61.40	61.40	32	7,723	0.41%
2023/11/27	15	60.57	0	0.00	60.00	15	8,329	0.18%
2023/11/24	1	60.70	1	61.10	60.80	0	8,809	0.00%
2023/11/23	17	62.30	20	62.27	61.50	-3	8,993	-0.03%
2023/11/22	7	60.20	0	0.00	60.80	7	8,851	0.08%
2023/11/21	0	0.00	7	60.60	60.40	-7	8,887	-0.08%
2023/11/20	7	60.61	0	0.00	60.80	7	8,988	0.08%
2023/11/17	3	59.00	0	0.00	59.10	3	9,095	0.03%
2023/11/13	8	59.58	1	59.40	59.20	7	10,039	0.07%
2023/11/10	7	60.59	0	0.00	60.50	7	10,560	0.07%
2023/11/09	6	60.27	0	0.00	60.60	6	10,718	0.06%
2023/11/08	4	61.18	3	60.90	60.80	1	10,744	0.01%
2023/11/07	1	61.40	1	61.10	61.10	0	10,764	0.00%
2023/11/03	1	60.90	0	0.00	60.50	1	10,857	0.01%
2023/11/02	3	60.60	0	0.00	60.40	3	10,931	0.03%
2023/11/01	1	59.10	2	59.10	59.00	-1	10,977	-0.01%
2023/10/31	8	59.65	0	0.00	58.40	8	11,027	0.07%
2023/10/30	0	0.00	1	61.10	60.90	-1	11,180	-0.01%
2023/10/27	13	61.09	0	0.00	60.20	13	11,313	0.11%
2023/10/26	9	62.44	0	0.00	61.10	9	11,743	0.08%
2023/10/25	0	0.00	6	65.00	65.00	-6	12,206	-0.05%
2023/10/24	2	63.10	0	0.00	64.20	2	12,992	0.02%
2023/10/23	2	63.55	0	0.00	63.00	2	13,942	0.01%
2023/10/20	4.1	62.41	0	0.00	63.00	4.1	14,815	0.03%
2023/10/19	2	63.10	0	0.00	63.90	2	14,773	0.01%
2023/10/16	0	0.00	10	67.30	67.10	-10	14,788	-0.07%
2023/10/12	3	68.40	5	69.10	68.70	-2	14,865	-0.01%
2023/10/11	1	70.90	2	70.00	67.20	-1	14,932	-0.01%
2023/10/06	2	67.50	2	67.85	67.50	0	14,829	0.00%
2023/10/05	2	67.70	5	68.60	68.10	-3	14,942	-0.02%
2023/10/04	3	68.40	5	68.50	68.40	-2	14,858	-0.01%
2023/10/03	21	67.97	16	68.40	68.40	5	14,680	0.03%
2023/10/02	5	65.94	10	66.48	66.90	-5	14,427	-0.03%
2023/09/28	2	62.05	0	0.00	61.80	2	14,264	0.01%
2023/09/21	4	61.60	1	62.50	62.50	3	14,478	0.02%
2023/09/19	3	63.09	4	62.85	62.40	-1	14,567	-0.01%
2023/09/18	6.2	64.25	0	0.00	64.00	6.2	14,654	0.04%
2023/09/15	2	66.85	4.1	66.83	66.60	-2.1	15,118	-0.01%
2023/09/14	5	66.40	3	66.63	66.80	2	15,209	0.01%
2023/09/13	52	65.10	50	65.00	65.00	2	15,083	0.01%
2023/09/12	4	65.33	2	64.15	65.20	2	15,044	0.01%
2023/09/11	5.1	65.67	1	65.00	65.00	4.1	14,948	0.03%
2023/09/08	1.2	68.90	0	0.00	68.40	1.2	14,761	0.01%
2023/09/07	3	68.70	0	0.00	69.00	3	14,747	0.02%
2023/09/06	5.2	70.66	26	70.92	69.80	-20.9	14,736	-0.14%
2023/09/05	23	70.56	29	70.67	70.60	-6	14,622	-0.04%
2023/09/04	13	68.78	71	68.28	68.10	-58	13,907	-0.42%
2023/09/01	21	67.08	11	66.98	66.30	10	13,906	0.07%
2023/08/31	72	68.58	23.1	69.36	68.80	48.9	14,025	0.35%
2023/08/30	24	68.13	67	67.21	68.30	-43	13,475	-0.32%
2023/08/29	55	65.78	18	65.44	66.40	37	13,009	0.28%
2023/08/28	11	64.50	0	0.00	63.40	11	12,798	0.09%
2023/08/25	1.1	64.52	1	64.10	64.30	0.1	12,830	0.00%
2023/08/24	2	64.45	14	65.54	64.50	-12	12,777	-0.09%
2023/08/23	2	65.25	15	65.99	64.60	-13	12,668	-0.10%
2023/08/22	10	66.20	52	66.57	64.50	-42	12,588	-0.33%
2023/08/21	55	65.85	11	65.59	65.80	44	12,422	0.35%
2023/08/18	1	66.10	1	65.50	64.20	0	12,213	0.00%
2023/08/17	8	64.71	19	65.26	65.60	-11	12,012	-0.09%
2023/08/16	6	64.13	15	64.17	64.50	-9	11,781	-0.08%
2023/08/15	0	0.00	13	61.08	61.90	-13	11,231	-0.12%
2023/08/14	6	56.73	1	56.30	56.30	5	11,076	0.05%
2023/08/11	5	57.78	0	0.00	57.50	5	11,048	0.05%
2023/08/10	0	0.00	0.5	58.90	58.10	-0.5	11,025	0.00%
2023/08/09	2	61.00	5	61.10	60.90	-3	10,926	-0.03%
2023/08/08	7	62.60	3	62.03	61.90	4	10,878	0.04%
2023/08/07	4	63.98	5	63.40	64.00	-1	10,834	-0.01%
2023/08/02	10	64.43	7	63.27	62.70	3	10,710	0.03%
2023/08/01	6	64.13	1	65.00	63.60	5	10,508	0.05%
2023/07/31	35	68.11	34	67.63	64.50	1	10,379	0.01%
2023/07/28	38.6	69.41	25	69.55	69.60	13.6	9,839	0.14%
2023/07/27	39.2	68.90	27	68.73	67.50	12.2	9,214	0.13%
2023/07/26	17	68.25	22	68.11	65.80	-5	8,371	-0.06%
2023/07/25	14	66.39	74	66.16	66.80	-60	7,406	-0.81%
2023/07/24	4	60.00	4	60.35	60.80	0	6,496	0.00%
2023/07/21	4	61.05	1	61.70	60.80	3	6,468	0.05%
2023/07/20	4	62.20	3	62.13	61.60	1	6,462	0.02%
2023/07/19	0	0.00	2.4	60.00	59.70	-2.4	6,335	-0.04%
2023/07/18	9	61.91	1	61.20	60.80	8	6,304	0.13%
2023/07/17	2	62.60	2	62.20	62.00	0	6,244	0.00%
2023/07/14	1	62.90	6	61.92	62.00	-5	6,194	-0.08%
2023/07/13	5	61.42	5	61.76	61.00	0	5,970	0.00%
2023/07/12	4	60.55	0	0.00	60.20	4	5,784	0.07%
2023/07/11	10	56.60	10	57.50	57.70	0	5,611	0.00%
2023/07/10	1.1	56.13	0	0.00	56.00	1.1	5,591	0.02%
2023/07/07	3	58.60	11	58.37	57.60	-8	5,553	-0.14%
2023/07/06	3	62.67	10	62.64	62.40	-7	5,441	-0.13%
2023/07/05	7	62.90	0	0.00	63.00	7	5,368	0.13%
2023/07/04	0.3	62.60	2	62.30	62.40	-1.7	5,278	-0.03%
2023/07/03	2	62.25	2	61.95	62.30	0	5,211	0.00%
2023/06/30	0.2	61.10	0	0.00	61.30	0.2	5,107	0.00%
2023/06/29	1	60.10	0	0.00	60.10	1	5,085	0.02%
2023/06/28	3	61.10	0	0.00	60.00	3	5,085	0.06%
2023/06/27	2.2	62.05	2	60.90	60.60	0.2	5,088	0.00%
2023/06/26	0	0.00	1	64.60	63.90	-1	4,952	-0.02%
2023/06/21	29	65.62	82	64.96	65.00	-53	4,791	-1.11%
2023/06/20	4	61.67	1	62.40	61.20	3	4,288	0.07%
2023/06/19	4	59.80	3	59.80	59.80	1	4,168	0.02%
2023/06/16	1.2	61.15	1	60.10	60.10	0.2	4,175	0.00%
2023/06/14	1	61.70	1	60.80	60.80	0	4,207	0.00%
2023/06/13	2	62.25	6	61.93	61.30	-4	4,248	-0.09%
2023/06/12	4	61.83	2	61.16	61.80	2	4,180	0.05%
2023/06/09	4.3	62.48	12	62.49	63.30	-7.8	4,033	-0.19%
2023/06/08	4	60.65	4	60.68	60.80	0	3,779	0.00%
2023/06/07	5	60.62	2	61.50	61.60	3	3,720	0.08%
2023/06/06	75	60.79	68	60.95	60.00	7	3,521	0.20%
2023/05/31	3	57.67	1	57.40	57.50	2	3,194	0.06%
2023/05/30	0	0.00	2	56.95	56.70	-2	3,152	-0.06%
2023/05/29	1	56.80	1	57.00	56.80	0	3,218	0.00%
2023/05/26	26	57.35	14	56.78	56.50	12	3,274	0.37%
2023/05/25	16	56.91	4	57.40	57.30	12	3,341	0.36%
2023/05/24	1	56.40	2	56.40	56.80	-1	3,360	-0.03%
2023/05/23	1	57.00	1	57.20	56.80	0	3,466	0.00%
2023/05/22	3	55.97	7	57.26	57.00	-4	3,606	-0.11%
2023/05/19	4	55.78	14	55.16	55.10	-10	3,623	-0.28%
2023/05/18	1	54.00	2	55.20	55.20	-1	3,750	-0.03%
2023/05/17	12	53.88	2.1	53.95	53.70	9.9	3,810	0.26%
2023/05/16	2	53.10	1	53.40	53.20	1	3,850	0.03%
2023/05/12	2	53.70	2	54.20	54.10	0	4,039	0.00%
2023/05/11	4	54.10	3	54.20	53.50	1	4,113	0.02%
2023/05/09	2	55.10	1	54.80	54.80	1	4,288	0.02%
2023/05/08	2	55.80	0	0.00	55.60	2	4,446	0.04%
2023/05/05	0	0.00	1	55.10	55.50	-1	4,475	-0.02%
2023/05/04	6	53.60	1	53.80	53.80	5	4,604	0.11%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	2	55.00	4	55.05	55.20	-2	5,159	-0.04%
2023/04/28	3	54.80	1	55.00	54.80	2	5,471	0.04%
2023/04/27	1	53.00	0	0.00	53.50	1	5,628	0.02%
2023/04/26	1	53.40	0	0.00	53.40	1	5,806	0.02%
2023/04/21	1	55.30	1	55.30	55.20	0	6,131	0.00%
2023/04/20	0	0.00	30	57.40	56.60	-30	6,356	-0.47%
2023/04/19	1	58.90	2	60.30	58.80	-1	6,644	-0.02%
2023/04/14	30	60.90	0	0.00	60.90	30	7,381	0.41%
2023/04/11	2	60.70	0	0.00	60.60	2	7,331	0.03%
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/03/31	0	0.00	1	60.00	60.10	-1	7,273	-0.01%
2023/03/27	1	60.70	0	0.00	60.80	1	7,256	0.01%
2023/03/24	0	0.00	1	60.00	61.10	-1	7,282	-0.01%
2023/03/23	3	60.50	0	0.00	59.90	3	7,258	0.04%
2023/03/22	2	60.85	2	61.40	62.00	0	7,190	0.00%
2023/03/17	1	59.50	2	59.45	59.20	-1	7,294	-0.01%
2023/03/16	0	0.00	3	58.70	58.50	-3	7,311	-0.04%
2023/03/15	1	60.70	1	60.60	60.00	0	7,329	0.00%
2023/03/14	26	60.82	5	61.70	60.60	21	7,398	0.28%
2023/03/13	8	60.64	1	62.00	61.90	7	7,527	0.09%
2023/03/10	5	62.18	0	0.00	62.10	5	7,674	0.07%
2023/03/09	1	64.50	0	0.00	63.90	1	8,054	0.01%
2023/03/08	0	0.00	2	64.05	63.90	-2	8,235	-0.02%
2023/03/07	12	64.08	0	0.00	63.90	12	8,237	0.15%
2023/03/06	1	64.10	0	0.00	64.20	1	8,246	0.01%
2023/03/03	3	63.57	2	63.55	63.50	1	8,274	0.01%
2023/03/02	0	0.00	4	63.15	63.20	-4	8,317	-0.05%
2023/03/01	3	62.43	4	62.88	62.90	-1	8,563	-0.01%
2023/02/24	2	62.90	0	0.00	62.80	2	8,563	0.02%
2023/02/23	19	63.19	2	63.25	62.80	17	8,536	0.20%
2023/02/22	2	63.75	1	64.00	63.80	1	8,545	0.01%
2023/02/21	2	64.50	6	64.30	64.80	-4	8,565	-0.05%
2023/02/20	3	64.23	3	64.17	64.60	0	8,532	0.00%
2023/02/17	3	66.13	1	66.30	66.00	2	8,545	0.02%
2023/02/16	1	66.80	1	66.60	67.50	0	8,760	0.00%
2023/02/15	1	64.40	2	65.05	64.70	-1	8,733	-0.01%
2023/02/13	3	64.17	1	63.80	63.80	2	8,822	0.02%
2023/02/10	12	65.01	1	64.30	64.20	11	9,008	0.12%
2023/02/08	4	68.60	5	68.10	67.90	-1	9,373	-0.01%
2023/02/07	30	68.00	3	67.77	68.00	27	9,417	0.29%
2023/02/06	2	67.25	4	67.00	67.00	-2	9,664	-0.02%
2023/02/03	0	0.00	1	67.00	66.20	-1	10,133	-0.01%
2023/02/02	7	67.80	0	67.50	67.00	7	10,287	0.07%
2023/02/01	2	68.30	9.1	68.55	67.40	-7.1	10,251	-0.07%
2023/01/31	1	65.10	15	65.12	65.70	-14	9,979	-0.14%
2023/01/30	2	61.54	34	65.43	65.00	-32	9,923	-0.32%
2023/01/17	0	0.00	1	59.60	59.90	-1	9,663	-0.01%
2023/01/16	1	59.60	6	59.50	58.90	-5	9,501	-0.05%
2023/01/13	2	58.60	1	59.00	58.10	1	9,297	0.01%
2023/01/11	0	0.00	2	58.40	58.40	-2	9,020	-0.02%
2023/01/10	9	59.40	17	58.43	58.40	-8	8,905	-0.09%
2023/01/09	19	58.78	19	58.78	58.70	0	8,654	0.00%
2023/01/06	15	56.93	15	57.06	57.30	0	8,280	0.00%
2023/01/05	6	56.07	6	55.62	55.40	0	8,005	0.00%
2023/01/04	5	54.70	2	54.95	57.00	3	7,697	0.04%
2022/12/27	1	51.20	0	0.00	51.00	1	7,450	0.01%
2022/12/23	1	51.00	1	51.00	51.30	0	7,458	0.00%
2022/12/22	1	51.60	0	0.00	51.60	1	7,454	0.01%
2022/12/21	1	51.80	2	51.30	50.70	-1	7,446	-0.01%
2022/12/20	10	51.00	1	51.30	51.20	9	7,412	0.12%
2022/12/19	2	53.30	0	0.00	53.00	2	7,378	0.03%
2022/12/16	2	54.35	1	53.20	54.40	1	7,359	0.01%
2022/12/13	2	55.35	6	54.88	53.80	-4	7,264	-0.06%
2022/12/12	3	54.40	3	55.30	55.50	0	7,108	0.00%
2022/12/09	10	53.55	1	53.40	53.50	9	6,984	0.13%
2022/12/08	7	54.07	1	54.40	54.40	6	6,943	0.09%
2022/12/06	1	54.50	2.1	55.28	54.70	-1.1	6,762	-0.02%
2022/12/05	4	56.40	0	0.00	56.30	4	6,642	0.06%
2022/12/02	2	58.45	0	0.00	58.40	2	6,480	0.03%
2022/12/01	3	57.23	8	58.54	59.00	-5	6,298	-0.08%
2022/11/30	2	53.12	2	53.50	54.50	0	5,868	0.00%
2022/11/25	9	51.42	10	51.10	51.10	-1	5,600	-0.02%
2022/11/24	1	52.60	1	52.80	52.90	0	5,523	0.00%
2022/11/23	9	52.87	12	52.73	52.90	-3	5,432	-0.06%
2022/11/22	0	0.00	2	51.65	50.90	-2	5,156	-0.04%
2022/11/21	10	51.00	0	0.00	50.80	10	5,109	0.20%
2022/11/18	3	52.90	0	0.00	51.60	3	5,061	0.06%
2022/11/17	1	52.00	0	0.00	51.80	1	4,910	0.02%
2022/11/15	5	52.64	15.2	52.20	52.30	-10.2	4,707	-0.22%
2022/11/14	23.1	51.82	26.2	51.14	51.60	-3.1	4,510	-0.07%
2022/11/11	5.2	48.54	8	49.14	48.55	-2.8	4,177	-0.07%
2022/11/10	6	48.53	3	48.47	48.50	3	4,045	0.07%
2022/11/09	9	49.64	5	49.62	49.60	4	3,940	0.10%
2022/11/08	11	50.74	10.5	49.91	49.30	0.5	3,814	0.01%
2022/11/07	8.5	49.72	8.4	51.33	50.50	0.1	3,587	0.00%
2022/11/04	5.4	47.91	17.1	47.21	47.60	-11.7	3,173	-0.37%
2022/11/03	16.6	47.53	8	47.47	47.65	8.6	3,014	0.28%
2022/11/02	13.5	46.96	15.4	46.77	47.10	-1.8	2,855	-0.06%
2022/11/01	14.4	44.49	23.1	44.62	46.50	-8.7	2,519	-0.35%
2022/10/31	2	40.75	31	41.53	43.60	-29	1,885	-1.54%
2022/10/28	12	40.45	30.1	40.05	39.65	-18.1	1,655	-1.10%
2022/10/27	2.1	39.13	8	39.19	39.80	-5.9	1,532	-0.38%
2022/10/26	7	38.76	4	39.27	37.50	3	1,470	0.20%
2022/10/25	3	38.48	3	38.23	38.00	0	1,311	0.00%
2022/10/24	1	37.00	0	0.00	36.90	1	1,270	0.08%
2022/10/21	2.1	37.79	1	37.20	37.20	1.1	1,293	0.08%
2022/10/20	1	37.55	1	38.30	38.30	0	1,313	0.00%
2022/10/19	20	38.17	5	38.12	38.00	15	1,359	1.10%
2022/10/13	1	35.70	0	0.00	34.90	1	1,756	0.06%
2022/10/05	0.1	38.85	0	0.00	38.30	0.1	1,984	0.00%
2022/10/04	2	38.00	2	38.50	38.50	0	2,030	0.00%
2022/10/03	1	37.40	1	37.80	37.80	0	2,073	0.00%
2022/09/30	1	37.05	0	0.00	37.85	1	2,101	0.05%
2022/09/29	1	36.40	0	0.00	36.65	1	2,108	0.05%
2022/09/28	2	35.98	0	0.00	35.35	2	2,122	0.09%
2022/09/26	2	37.30	1	36.70	36.65	1	2,167	0.05%
2022/09/21	0	0.00	1	39.70	39.05	-1	2,253	-0.04%
2022/09/19	1	40.30	0	0.00	40.35	1	2,274	0.04%
2022/09/15	1	41.80	1	41.85	41.85	0	2,339	0.00%
2022/09/14	0	0.00	1	41.70	41.80	-1	2,381	-0.04%
2022/09/12	0	0.00	1	41.60	41.20	-1	2,461	-0.04%
2022/09/06	1	40.30	0	0.00	40.30	1	2,502	0.04%
2022/09/05	1	41.25	0	0.00	40.70	1	2,499	0.04%
2022/09/02	0	0.00	4	42.45	42.35	-4	2,485	-0.16%
2022/09/01	3	42.27	0	0.00	42.25	3	2,489	0.12%
2022/08/31	2	42.40	1	43.10	43.00	1	2,478	0.04%
2022/08/30	1	42.35	0	0.00	42.25	1	2,472	0.04%
2022/08/29	1.1	42.12	2	42.25	42.15	-0.9	2,473	-0.04%
2022/08/26	0	0.00	1	43.80	43.60	-1	2,463	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/19	0	0.00	1.1	43.76	43.75	-1.1	2,505	-0.04%
2022/08/18	0	0.00	2	42.95	43.95	-2	2,511	-0.08%
2022/08/12	0	0.00	1	43.10	43.05	-1	2,522	-0.04%
2022/08/11	0.1	42.00	0	0.00	41.95	0.1	2,507	0.00%
2022/08/09	1	41.30	1	41.50	41.50	0	2,516	0.00%
2022/08/08	0	41.43	0	0.00	41.30	0	2,521	0.00%
2022/08/04	1	40.45	0	0.00	40.40	1	2,527	0.04%
2022/08/02	44	41.17	0	0.00	40.80	44	2,548	1.73%
2022/07/29	2	42.65	0	0.00	42.35	2	2,530	0.08%
2022/07/27	2	43.00	0	0.00	43.70	2	2,494	0.08%
2022/07/26	0	0.00	2	43.80	43.15	-2	2,513	-0.08%
2022/07/25	1	44.85	0	0.00	44.80	1	2,499	0.04%
2022/07/22	5	46.47	1	47.45	46.65	4	2,492	0.16%
2022/07/21	1	43.45	1.1	44.79	46.65	-0.1	2,306	0.00%
2022/07/19	0	42.50	0.2	42.50	41.90	-0.2	2,255	-0.01%
2022/07/18	0.2	42.44	0	0.00	42.35	0.2	2,270	0.01%
2022/07/14	0	45.20	0	0.00	45.10	0	2,175	0.00%
2022/07/13	0	0.00	1	43.63	44.25	-1	2,143	-0.05%
2022/07/12	13	42.06	0	0.00	41.95	13	2,114	0.62%
2022/07/11	0	0.00	2	44.15	44.20	-2	2,063	-0.10%
2022/07/05	0	45.45	0	0.00	45.45	0	1,998	0.00%
2022/07/01	3	44.50	1	44.60	44.05	2	1,946	0.10%
2022/06/28	1	48.35	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	0.3	49.37	49.90	-0.3	1,819	-0.02%
2022/06/24	0.2	48.39	0	0.00	48.20	0.2	1,803	0.01%
2022/06/23	0.2	47.93	0	0.00	47.40	0.2	1,794	0.01%
2022/06/20	2	49.60	0	0.00	48.35	2	1,712	0.12%
2022/06/17	4.1	51.18	1	51.30	51.30	3.1	1,700	0.18%
2022/06/08	0.6	57.60	0	0.00	57.00	0.6	1,738	0.03%
2022/06/06	1	57.60	0	0.00	57.50	1	1,766	0.06%
2022/06/01	1	58.60	0	0.00	58.30	1	1,836	0.05%
2022/05/27	0	0.00	2	55.00	55.40	-2	1,845	-0.11%
2022/05/26	0.1	55.20	1	54.50	54.10	-0.9	1,874	-0.05%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/20	0	0.00	1	55.80	55.80	-1	2,317	-0.04%
2022/05/18	2	56.95	0	0.00	56.80	2	2,307	0.09%
2022/05/17	0	0.00	0.1	56.40	56.70	-0.1	2,285	0.00%
2022/05/16	0.1	56.10	0	0.00	54.60	0.1	2,269	0.00%
2022/05/12	1	56.10	0	0.00	55.50	1	2,249	0.04%
2022/05/11	2	56.40	1	56.80	56.90	1	2,235	0.04%
2022/05/10	0	0.00	0.5	56.00	57.90	-0.5	2,266	-0.02%
2022/05/09	2	58.10	4.5	57.82	57.50	-2.5	2,252	-0.11%
2022/05/06	2	59.15	0	0.00	60.40	2	2,244	0.09%
2022/05/05	1	60.50	1.1	61.01	60.60	-0.1	2,255	0.00%
2022/05/04	2	59.50	0.1	59.40	59.80	2	2,296	0.08%
2022/04/29	0.1	58.80	0	0.00	58.10	0.1	2,305	0.00%
2022/04/26	1.1	59.54	1	60.70	59.50	0.1	2,261	0.00%
2022/04/21	1	66.20	0	0.00	66.40	1	2,218	0.05%
2022/04/20	0	0.00	0.1	67.30	66.70	-0.1	2,240	0.00%
2022/04/12	2	68.35	0	0.00	68.00	2	2,429	0.08%
2022/04/11	1	69.20	0	0.00	68.60	1	2,456	0.04%
2022/04/07	1	70.50	0	0.00	70.40	1	2,504	0.04%
2022/04/01	0	0.00	1	71.20	71.40	-1	2,653	-0.04%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/29	2	73.00	0	0.00	72.30	2	2,965	0.07%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/23	1	73.00	0	0.00	72.60	1	3,210	0.03%
2022/03/15	0	0.00	10	69.80	68.80	-10	3,369	-0.30%
2022/03/14	10	71.00	0	0.00	70.60	10	3,381	0.30%
2022/03/09	0	0.00	10	71.02	70.90	-10	3,527	-0.28%
2022/03/08	7	71.06	0	0.00	70.10	7	3,573	0.20%
2022/03/07	0	71.90	2	71.80	70.90	-2	3,618	-0.05%
2022/03/04	2	73.70	0	0.00	73.30	2	3,643	0.05%
2022/03/03	2	74.65	8	74.81	74.50	-6	3,723	-0.16%
2022/03/02	1	74.70	1	75.10	75.20	0	3,791	0.00%
2022/03/01	6	75.28	5.1	75.39	75.40	0.9	3,833	0.02%
2022/02/25	6	75.52	4	75.03	75.00	2	3,886	0.05%
2022/02/24	16	75.79	13	75.08	74.20	3	4,011	0.07%
2022/02/23	4	73.10	2.3	73.18	74.20	1.8	4,011	0.04%
2022/02/22	0	70.10	0	0.00	70.00	0	3,988	0.00%
2022/02/21	1	71.50	2	71.60	71.50	-1	4,158	-0.02%
2022/02/17	0.1	71.70	1	70.90	70.90	-1	5,207	-0.02%
2022/02/16	3	71.20	3	71.10	70.80	0	5,801	0.00%
2022/02/15	0	0.00	1	70.90	70.10	-1	5,861	-0.02%
2022/02/14	1	70.70	0	0.00	70.70	1	5,953	0.02%
2022/02/11	2	71.95	2	72.10	72.00	0	6,038	0.00%
2022/02/10	2	73.00	5.2	73.20	73.00	-3.2	6,225	-0.05%
2022/02/09	1	72.20	0	0.00	72.20	1	6,242	0.02%
2022/02/08	0	71.50	0	0.00	71.50	0	6,346	0.00%
2022/02/07	0	69.07	0	0.00	69.70	0	6,412	0.00%
2022/01/26	0.1	67.80	0	0.00	67.50	0.1	6,444	0.00%
2022/01/25	0	70.00	2	69.25	69.00	-2	6,552	-0.03%
2022/01/24	2.1	69.22	0	0.00	69.80	2.1	6,667	0.03%
2022/01/21	0.1	71.62	1	71.10	71.50	-0.9	6,749	-0.01%
2022/01/19	1.1	73.14	2	72.80	72.20	-0.9	6,881	-0.01%
2022/01/18	2	73.40	0	0.00	73.40	2	6,994	0.03%
2022/01/17	0	73.60	0	0.00	73.80	0	7,053	0.00%
2022/01/14	0	72.50	0	0.00	73.10	0	7,114	0.00%
2022/01/13	0.1	73.83	0	0.00	73.70	0.1	7,171	0.00%
2022/01/12	0.1	72.22	3	72.20	72.20	-2.9	7,299	-0.04%
2022/01/11	0.1	73.23	0	0.00	72.70	0.1	7,345	0.00%
2022/01/07	4	73.83	1	73.60	73.50	3	7,675	0.04%
2022/01/06	1	74.80	2	75.05	75.30	-1	7,663	-0.01%
2022/01/05	4	77.35	1	76.17	76.10	3	7,694	0.04%
2022/01/04	0	0.00	4	77.70	77.30	-4	7,696	-0.05%
2022/01/03	1	77.40	0	0.00	77.30	1	7,732	0.01%
2021/12/30	3	77.17	0	0.00	77.10	3	7,817	0.04%
2021/12/29	0	0.00	7	77.37	78.10	-7	7,940	-0.09%
2021/12/28	7	78.43	3	79.27	77.60	4	8,059	0.05%
2021/12/27	5	78.56	3	78.03	77.60	2	8,168	0.02%
2021/12/24	1	78.40	4	78.38	78.40	-3	8,290	-0.04%
2021/12/23	7	78.41	7.2	78.47	78.40	-0.2	8,387	0.00%
2021/12/22	5	76.92	8.1	76.34	77.10	-3.1	8,527	-0.04%
2021/12/21	0	0.00	2.1	74.14	75.00	-2.1	9,313	-0.02%
2021/12/20	5.1	73.67	0	0.00	73.10	5.1	9,674	0.05%
2021/12/17	1.1	74.99	0	0.00	74.90	1.1	9,822	0.01%
2021/12/16	0	0.00	1.1	76.18	75.90	-1.1	9,836	-0.01%
2021/12/15	0	0.00	1	74.90	74.80	-1	9,853	-0.01%
2021/12/14	1	76.30	0	0.00	75.20	1	9,905	0.01%
2021/12/10	0	0.00	3	74.33	74.40	-3	10,038	-0.03%
2021/12/09	8.1	76.13	6	75.55	75.20	2.1	10,000	0.02%
2021/12/08	6	76.78	0	0.00	76.20	6	10,010	0.06%
2021/12/03	0	0.00	3	76.50	76.60	-3	10,082	-0.03%
2021/12/02	3	75.37	5	76.04	75.50	-2	10,112	-0.02%
2021/12/01	5	75.14	0	0.00	75.30	5	10,105	0.05%
2021/11/30	0.1	77.00	7	76.79	76.90	-7	10,062	-0.07%
2021/11/29	5	74.86	8	75.40	76.30	-3	10,057	-0.03%
2021/11/26	7	76.44	3	76.13	75.90	4	9,995	0.04%
2021/11/25	5	79.20	20	78.70	78.70	-15	9,949	-0.15%
2021/11/24	18	79.83	6	79.83	79.70	12	9,979	0.12%
2021/11/23	20.1	79.83	2	79.45	78.80	18.1	10,081	0.18%
2021/11/22	1	81.30	7	81.73	83.00	-6	9,931	-0.06%
2021/11/19	1.1	79.36	0	0.00	79.10	1.1	9,795	0.01%
2021/11/18	6	78.12	17	78.50	78.10	-11	9,812	-0.11%
2021/11/17	8	80.78	8	80.10	79.80	0	9,727	0.00%
2021/11/16	31.2	85.17	18	83.36	80.50	13.2	9,651	0.14%
2021/11/15	10	81.17	13	81.59	83.90	-3	8,911	-0.03%
2021/11/12	0	0.00	3	76.77	76.30	-3	8,640	-0.03%
2021/11/11	2	75.95	3	76.70	75.40	-1	8,744	-0.01%
2021/11/10	13	76.48	11	76.04	76.10	2	8,994	0.02%
2021/11/09	10	75.60	25	76.90	77.00	-15	9,006	-0.17%
2021/11/08	10	75.70	0	0.00	74.00	10	8,860	0.11%
2021/11/05	1	74.10	0	0.00	74.50	1	8,942	0.01%
2021/11/04	2	75.50	1	76.30	75.20	1	8,981	0.01%
2021/11/03	2	75.00	0	0.00	74.80	2	9,139	0.02%
2021/11/02	0	0.00	1	73.70	73.80	-1	9,260	-0.01%
2021/11/01	10	76.00	10	76.90	76.90	0	9,253	0.00%
2021/10/29	0	0.00	1	75.30	74.70	-1	9,759	-0.01%
2021/10/28	3	73.50	0	0.00	72.60	3	10,246	0.03%
2021/10/26	4	75.38	2	76.25	74.70	2	10,317	0.02%
2021/10/25	0	0.00	2	75.30	75.70	-2	10,226	-0.02%
2021/10/21	1	74.40	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4	76.05	5	74.68	74.70	-1	10,274	-0.01%
2021/10/19	0	0.00	1	74.30	74.20	-1	10,319	-0.01%
2021/10/18	2	73.65	1	73.00	74.00	1	10,566	0.01%
2021/10/15	2	73.10	13	72.62	73.40	-11	10,569	-0.10%
2021/10/14	20	67.30	16	65.84	68.20	4	10,520	0.04%
2021/10/12	2	69.50	0	0.00	69.10	2	10,571	0.02%
2021/10/08	0	0.00	6	71.70	71.00	-6	10,617	-0.06%
2021/10/07	2	70.10	1	70.80	70.20	1	10,683	0.01%
2021/10/06	15	68.45	27	68.48	67.90	-12	11,044	-0.11%
2021/10/05	15	66.65	3	64.93	67.60	12	11,074	0.11%
2021/10/04	6	68.67	3	68.97	66.00	3	11,062	0.03%
2021/10/01	18	73.01	19	71.41	71.10	-1	10,969	-0.01%
2021/09/30	6	75.07	2	75.20	75.40	4	10,879	0.04%
2021/09/29	14	77.41	3	76.90	73.90	11	10,816	0.10%
2021/09/28	49	82.71	47	82.32	80.20	2	10,680	0.02%
2021/09/27	6	79.10	29	79.13	79.90	-23	9,841	-0.23%
2021/09/24	2	74.50	24	75.29	75.70	-22	9,525	-0.23%
2021/09/23	0	0.00	1	72.50	73.00	-1	9,417	-0.01%
2021/09/22	13	71.92	2	72.05	71.50	11	9,438	0.12%
2021/09/17	0	0.00	24	72.86	73.50	-24	9,470	-0.25%
2021/09/16	4	71.80	9	72.36	72.60	-5	9,454	-0.05%
2021/09/15	13	71.85	6	72.30	71.50	7	9,509	0.07%
2021/09/14	2	71.50	0	0.00	71.50	2	9,469	0.02%
2021/09/13	5	72.10	2	73.00	71.70	3	9,632	0.03%
2021/09/10	2	72.40	1	72.70	72.70	1	9,877	0.01%
2021/09/09	7	72.64	3	72.43	72.20	4	10,071	0.04%
2021/09/07	2	69.70	0	0.00	70.30	2	11,177	0.02%
2021/09/06	1	72.20	1	73.20	71.30	0	11,699	0.00%
2021/09/03	1	72.20	0	0.00	72.10	1	11,964	0.01%
2021/09/02	10	72.47	0	0.00	71.90	10	12,347	0.08%
2021/09/01	0	0.00	2	73.60	73.70	-2	12,590	-0.02%
2021/08/31	12	72.78	11	72.69	72.80	1	12,590	0.01%
2021/08/30	9	73.89	1	75.00	73.40	8	12,648	0.06%
2021/08/27	2	74.60	5	73.60	73.70	-3	12,604	-0.02%
2021/08/26	1	71.70	5	71.66	71.70	-4	12,512	-0.03%
2021/08/25	3	69.87	2	70.50	70.50	1	12,632	0.01%
2021/08/24	5	70.86	0	0.00	70.00	5	12,652	0.04%
2021/08/23	1	70.50	5	70.38	71.50	-4	12,669	-0.03%
2021/08/20	4	69.30	0	0.00	68.20	4	12,712	0.03%
2021/08/19	5	70.86	1	69.30	69.30	4	12,867	0.03%
2021/08/18	4	71.10	4	72.40	73.90	0	12,851	0.00%
2021/08/17	2	75.75	13	74.71	73.80	-11	12,837	-0.09%
2021/08/16	22	75.14	3	75.17	74.90	19	12,983	0.15%
2021/08/13	3	82.70	1	83.70	82.90	2	12,988	0.02%
2021/08/12	1	84.00	0	0.00	84.30	1	13,191	0.01%
2021/08/11	13	83.89	14	84.71	84.50	-1	13,585	-0.01%
2021/08/10	0	0.00	1	85.50	85.40	-1	13,665	-0.01%
2021/08/09	14	85.21	15	87.96	84.10	-1	13,730	-0.01%
2021/08/06	14	87.60	13	88.67	88.00	1	13,816	0.01%
2021/08/05	16	87.64	7	88.29	87.30	9	13,821	0.07%
2021/08/04	61	87.90	62	88.70	89.10	-1	14,081	-0.01%
2021/08/03	22	85.57	22	86.34	87.50	0	13,658	0.00%
2021/08/02	9	83.37	5	82.06	83.30	4	13,151	0.03%
2021/07/30	1	78.70	1	79.30	79.10	0	13,152	0.00%
2021/07/29	1	77.40	6	77.73	78.60	-5	13,389	-0.04%
2021/07/27	3.2	81.25	3	82.63	80.00	0.2	13,719	0.00%
2021/07/26	3	81.63	1	82.20	81.20	2	13,875	0.01%
2021/07/23	2	83.10	8.5	82.57	82.10	-6.5	13,994	-0.05%
2021/07/22	4.5	80.80	12	81.34	81.40	-7.5	13,930	-0.05%
2021/07/21	5	76.50	3	78.20	75.90	2	13,746	0.01%
2021/07/20	7	77.53	8	77.14	76.90	-1	13,750	-0.01%
2021/07/19	3	80.07	2	80.75	80.50	1	13,833	0.01%
2021/07/16	5	81.40	5	82.14	81.40	0	14,247	0.00%
2021/07/15	6	81.38	19	81.37	81.70	-13	14,505	-0.09%
2021/07/14	7	82.76	8	82.59	82.50	-1	14,695	-0.01%
2021/07/13	27.2	87.52	23	86.70	83.70	4.2	14,884	0.03%
2021/07/12	12	83.53	1	83.50	83.20	11	14,678	0.07%
2021/07/09	1	84.70	13	84.05	84.50	-12	14,692	-0.08%
2021/07/08	4	83.43	4	85.02	83.20	0	14,792	0.00%
2021/07/07	12	83.21	5	84.00	82.80	7	14,932	0.05%
2021/07/06	1	83.10	32	84.81	83.00	-31	15,022	-0.21%
2021/07/05	30	84.69	5	84.66	85.10	25	15,176	0.16%
2021/07/02	0	0.00	6	81.75	82.00	-6	15,175	-0.04%
2021/07/01	7	81.07	3	81.60	80.70	4	15,341	0.03%
2021/06/30	3	81.97	3	81.47	81.50	0	15,632	0.00%
2021/06/29	2	83.10	2	83.10	82.80	0	15,724	0.00%
2021/06/28	0	0.00	4	83.50	84.80	-4	16,256	-0.02%
2021/06/25	3	83.70	2	83.65	82.70	1	16,444	0.01%
2021/06/24	5	84.48	15	83.83	83.50	-10	16,969	-0.06%
2021/06/23	0	0.00	2	84.40	84.80	-2	17,087	-0.01%
2021/06/22	17	83.23	8	82.65	83.00	9	17,247	0.05%
2021/06/21	30	83.12	6	83.85	82.40	24	17,979	0.13%
2021/06/18	5	88.04	0	0.00	87.60	5	18,581	0.03%
2021/06/17	8	89.43	12	90.93	88.90	-4	18,730	-0.02%
2021/06/16	21	89.65	13	91.04	88.90	8	18,628	0.04%
2021/06/15	13	86.82	9	87.98	86.20	4	18,381	0.02%
2021/06/11	8	82.86	7	82.80	82.60	1	18,677	0.01%
2021/06/10	9	81.19	46	81.74	82.50	-37	18,508	-0.20%
2021/06/09	10	79.70	6	78.45	80.30	4	18,181	0.02%
2021/06/08	5	76.50	1	76.30	77.00	4	17,994	0.02%
2021/06/07	3	76.57	0	0.00	76.40	3	18,105	0.02%
2021/06/03	1	76.30	0	0.00	76.80	1	18,237	0.01%
2021/06/02	25	76.26	0	0.00	76.10	25	18,457	0.14%
2021/05/28	2	81.00	1	82.10	80.90	1	18,411	0.01%
2021/05/27	2	80.65	0	0.00	81.30	2	18,468	0.01%
2021/05/24	6	77.18	9	77.76	78.20	-3	18,270	-0.02%
2021/05/21	15	75.51	19	76.94	75.50	-4	18,138	-0.02%
2021/05/20	14	75.59	13	76.55	74.00	1	18,249	0.01%
2021/05/19	13	74.95	30	76.33	78.60	-17	18,154	-0.09%
2021/05/18	6	69.00	7	71.10	71.80	-1	18,103	-0.01%
2021/05/17	8	68.56	10	66.51	66.50	-2	18,788	-0.01%
2021/05/14	20	72.56	12	72.60	73.80	8	20,041	0.04%
2021/05/13	2	65.80	2	67.10	68.10	0	19,889	0.00%
2021/05/12	9	65.60	8	67.11	65.70	1	19,943	0.01%
2021/05/11	10	72.81	18	71.79	70.00	-8	20,097	-0.04%
2021/05/10	0	0.00	4	72.68	71.40	-4	20,196	-0.02%
2021/05/07	15	72.34	0	0.00	72.10	15	20,804	0.07%
2021/05/06	9	72.01	6	74.38	73.50	3	20,847	0.01%
2021/05/05	10	69.63	8	71.15	70.20	2	20,768	0.01%
2021/05/04	6	67.93	1	68.50	67.30	5	21,129	0.02%
2021/05/03	15	75.05	11	78.88	74.70	4	21,321	0.02%
2021/04/29	16	82.11	11	81.46	83.00	5	21,377	0.02%
2021/04/28	12.1	81.44	0	0.00	80.00	12.1	21,438	0.06%
2021/04/27	9	81.79	10	82.70	81.80	-1	21,401	0.00%
2021/04/26	8	82.55	3	82.00	81.10	5	21,350	0.02%
2021/04/23	13	84.40	15	85.75	82.80	-2	21,429	-0.01%
2021/04/22	36	87.63	28	87.03	85.20	8	21,344	0.04%
2021/04/21	21	84.21	31	84.28	84.30	-10	20,986	-0.05%
2021/04/20	21	81.70	23	82.11	81.30	-2	20,862	-0.01%
2021/04/19	5	79.86	19	80.83	80.10	-14	20,734	-0.07%
2021/04/16	57	78.85	58	78.97	77.80	-1	20,537	0.00%
2021/04/15	30	76.74	30	76.29	78.00	0	20,348	0.00%
2021/04/14	27	74.66	29	74.50	75.30	-2	20,297	-0.01%
2021/04/13	16	75.73	13	76.12	74.00	3	20,402	0.01%
2021/04/12	8	78.15	6	78.88	76.40	2	20,581	0.01%
2021/04/09	15	81.43	14	79.78	79.00	1	20,588	0.00%
2021/04/08	5	79.96	7	79.41	79.80	-2	20,616	-0.01%
2021/04/07	3	79.60	1	79.20	79.50	2	20,634	0.01%
2021/04/06	6	79.53	17	79.04	81.10	-11	20,773	-0.05%
2021/04/01	19	76.56	9	76.12	75.50	10	21,171	0.05%
2021/03/31	23	76.00	21	76.21	75.80	2	21,598	0.01%
2021/03/30	5	73.00	82	73.83	73.10	-77	22,568	-0.34%
2021/03/29	82	72.87	98	73.44	72.40	-16	22,798	-0.07%
2021/03/26	9	68.70	54	69.02	69.00	-45	22,533	-0.20%
2021/03/25	8	69.06	155	68.05	68.00	-147	22,491	-0.65%	大賣/鉅額交易
2021/03/24	85	71.37	97	71.70	70.20	-12	22,209	-0.05%
2021/03/23	651.1	68.41	149.6	69.77	70.80	501.5	21,339	2.35%	大買/大賣/鉅額交易
2021/03/22	183	65.38	111	65.30	65.30	72	20,493	0.35%	大買/大賣/
2021/03/19	96	64.18	170	63.47	63.40	-74	20,159	-0.37%	大賣/
2021/03/18	11	64.51	4	63.13	63.10	7	19,809	0.04%
2021/03/17	212	64.59	26.1	63.76	64.60	186	19,342	0.96%	大買/鉅額交易
2021/03/16	6	60.57	3	60.30	60.30	3	18,592	0.02%
2021/03/15	1	59.70	4	59.90	59.60	-3	18,506	-0.02%
2021/03/12	5	58.90	2	59.25	58.60	3	18,490	0.02%
2021/03/11	0	59.90	22	59.55	59.90	-22	18,523	-0.12%
2021/03/10	1	58.30	2	57.80	57.60	-1	18,503	-0.01%
2021/03/09	11.1	56.82	3	56.60	56.90	8.1	18,499	0.04%
2021/03/08	34	58.90	34	59.59	58.40	0	18,414	0.00%
2021/03/05	1	54.80	2	56.70	56.40	-1	18,256	-0.01%
2021/03/04	4	56.93	6	58.40	56.40	-2	18,282	-0.01%
2021/03/03	8	56.06	2	57.00	58.40	6	18,247	0.03%
2021/03/02	8	58.05	51	57.21	57.20	-43	18,591	-0.23%
2021/02/26	6	58.42	1	58.80	59.30	5	18,657	0.03%
2021/02/25	4	59.18	8	58.81	58.70	-4	18,873	-0.02%
2021/02/24	14	59.47	1	60.90	58.50	13	18,808	0.07%
2021/02/23	3	60.73	2	60.70	60.80	1	18,742	0.01%
2021/02/22	16	62.38	20.2	62.30	61.50	-4.2	18,702	-0.02%
2021/02/19	7	61.03	53.1	61.39	61.40	-46.1	18,460	-0.25%
2021/02/18	6.1	61.62	1	60.10	60.60	5.1	18,605	0.03%
2021/02/17	13	60.91	19	61.95	62.50	-6	19,117	-0.03%
2021/02/05	70	57.95	32.1	57.46	57.90	37.9	18,671	0.20%
2021/02/04	2	54.00	52	54.02	54.00	-50	17,802	-0.28%
2021/02/03	5	54.44	0	0.00	53.60	5	17,791	0.03%
2021/02/02	12	54.78	26	54.80	55.20	-14	17,572	-0.08%
2021/02/01	8	53.60	8	53.54	53.70	0	17,009	0.00%
2021/01/29	151.8	54.79	30	55.65	51.90	121.8	16,705	0.73%	大買/鉅額交易
2021/01/28	10	54.00	35	54.54	52.80	-25	15,996	-0.16%
2021/01/27	18	54.47	15	54.88	53.80	3	15,772	0.02%
2021/01/26	16	55.33	23	54.88	54.10	-7	15,546	-0.05%
2021/01/25	20	52.48	27	53.62	54.00	-7	14,918	-0.05%
2021/01/22	19	51.33	25	51.57	52.10	-6	14,523	-0.04%
2021/01/21	2	48.63	6	49.88	50.50	-4	14,213	-0.03%
2021/01/20	1.2	46.83	5	47.09	46.90	-3.8	13,985	-0.03%
2021/01/19	0.1	49.00	0	0.00	47.95	0.1	13,887	0.00%
2021/01/18	9	47.18	12	47.18	48.10	-3	13,843	-0.02%
2021/01/15	18	50.70	2	50.20	50.10	16	13,596	0.12%
2021/01/14	20	51.97	4	52.38	52.50	16	13,422	0.12%
2021/01/13	1	50.90	17	52.62	53.20	-16	13,293	-0.12%
2021/01/12	14	50.71	5	51.22	50.40	9	13,148	0.07%
2021/01/11	12	52.60	5	52.66	52.60	7	12,997	0.05%
2021/01/08	1	52.60	1.8	52.61	52.50	-0.8	12,869	-0.01%
2021/01/07	6	52.55	9	52.76	52.60	-3	12,778	-0.02%
2021/01/06	24	52.48	6	53.55	51.40	18	12,634	0.14%
2021/01/05	14	54.13	10	54.85	53.40	4	12,302	0.03%
2021/01/04	2	52.40	4	52.63	52.70	-2	11,872	-0.02%
2020/12/31	2	52.20	11	52.89	53.30	-9	11,712	-0.08%
2020/12/30	8	53.35	25	53.34	52.90	-17	11,421	-0.15%
2020/12/29	15	54.50	9	54.01	54.60	6	11,222	0.05%
2020/12/28	7	55.00	12	54.17	55.50	-5	10,862	-0.05%
2020/12/25	9	52.89	9	53.40	51.80	0	10,069	0.00%
2020/12/24	48	51.04	62	51.46	51.50	-14	9,435	-0.15%
2020/12/23	1	48.75	26	48.69	48.80	-25	7,858	-0.32%
2020/12/22	13	45.60	14	45.94	44.40	-1	7,373	-0.01%
2020/12/21	2	44.60	11	44.53	45.10	-9	7,047	-0.13%
2020/12/18	2	43.35	0	0.00	43.45	2	6,902	0.03%
2020/12/16	5	43.20	1	42.70	42.85	4	6,903	0.06%
2020/12/15	2	42.05	10	42.00	41.90	-8	6,927	-0.12%
2020/12/11	8	42.04	1	42.45	42.50	7	6,994	0.10%
2020/12/10	1	44.00	5	44.30	43.30	-4	6,923	-0.06%
2020/12/08	0	0.00	3	44.65	45.25	-3	6,732	-0.04%
2020/12/07	34	45.91	0	0.00	44.85	34	6,676	0.51%
2020/12/04	0	0.00	4	45.86	46.20	-4	6,565	-0.06%
2020/12/03	4	45.58	5	45.89	45.20	-1	6,440	-0.02%
2020/12/02	11	45.76	0	0.00	45.50	11	6,364	0.17%
2020/12/01	4	44.75	12	44.67	44.95	-8	6,252	-0.13%
2020/11/30	11	46.07	4	46.66	45.85	7	6,096	0.11%
2020/11/27	4	46.19	0	0.00	46.05	4	5,956	0.07%
2020/11/26	4	46.50	2	46.68	46.50	2	5,867	0.03%
2020/11/25	5	45.26	29	45.33	46.00	-24	5,354	-0.45%
2020/11/24	9	45.12	3	45.87	44.45	6	5,108	0.12%
2020/11/20	11	45.06	19	45.27	44.45	-8	4,694	-0.17%
2020/11/19	3	44.65	3	44.63	45.20	0	4,544	0.00%
2020/11/18	0	0.00	1	45.00	45.00	-1	4,419	-0.02%
2020/11/17	9	45.27	12	44.96	44.50	-3	4,216	-0.07%
2020/11/16	20	44.38	75	44.88	44.50	-55	3,939	-1.40%
2020/11/13	17	42.78	17	42.66	42.90	0	3,069	0.00%
2020/11/12	18	41.71	46	42.42	41.90	-28	2,611	-1.07%
2020/11/11	0	0.00	25	40.11	40.70	-25	2,016	-1.24%
2020/11/10	0	0.00	1	38.70	38.85	-1	1,876	-0.05%
2020/11/06	0	0.00	30	38.50	38.50	-30	1,890	-1.59%
2020/11/05	1	38.90	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	2	38.75	38.70	-2	1,921	-0.10%
2020/10/30	0	0.00	1	38.35	38.30	-1	2,010	-0.05%
2020/10/27	4	38.83	0	0.00	38.80	4	2,088	0.19%
2020/10/26	1	38.70	0	0.00	38.70	1	2,222	0.05%
2020/10/23	0	0.00	1	38.00	38.20	-1	2,189	-0.05%
2020/10/21	0	0.00	3	38.20	37.95	-3	2,274	-0.13%
2020/10/20	5	38.44	2	38.20	38.10	3	2,295	0.13%
2020/10/14	0	0.00	2	37.30	37.30	-2	2,352	-0.09%
2020/10/12	12	36.63	0	0.00	36.45	12	2,386	0.50%
2020/10/08	1	37.15	0	0.00	37.05	1	2,412	0.04%
2020/10/07	0	0.00	1	37.30	37.25	-1	2,440	-0.04%
2020/10/06	0	0.00	2	37.30	37.30	-2	2,466	-0.08%
2020/10/05	20	37.45	0	0.00	37.10	20	2,534	0.79%
2020/09/23	1	37.75	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.15	0	0.00	38.20	1	2,992	0.03%
2020/09/21	24	39.07	4	39.15	38.70	20	3,083	0.65%
2020/09/18	1	40.55	0	0.00	39.30	1	3,137	0.03%
2020/09/17	3	40.90	7	40.56	40.60	-4	3,125	-0.13%
2020/09/16	4	39.74	2	39.78	39.70	2	3,050	0.07%
2020/09/15	2	39.40	1	39.55	39.40	1	3,060	0.03%
2020/09/14	0	0.00	1	39.10	39.10	-1	3,074	-0.03%
2020/09/10	2	39.03	1	38.70	38.50	1	3,264	0.03%
2020/09/09	5	38.63	1	38.85	39.00	4	3,282	0.12%
2020/09/08	0	0.00	1	38.30	38.15	-1	3,281	-0.03%
2020/09/04	1	37.65	0	0.00	37.95	1	3,412	0.03%
2020/09/03	1	38.30	1	38.40	38.30	0	3,473	0.00%
2020/09/02	1	37.90	1	38.35	37.85	0	3,506	0.00%
2020/08/31	3	37.97	0	0.00	38.00	3	3,640	0.08%
2020/08/24	1	38.00	5	37.86	38.20	-4	3,868	-0.10%
2020/08/21	1	36.75	0	0.00	37.00	1	3,954	0.03%
2020/08/20	10	36.78	1	36.00	36.05	9	4,025	0.22%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/14	20	39.10	0	0.00	39.15	20	4,210	0.47%
2020/08/13	1	39.20	0	0.00	39.05	1	4,247	0.02%
2020/08/12	1	39.30	0	0.00	39.35	1	4,324	0.02%
2020/08/11	1	39.50	0	0.00	39.65	1	4,471	0.02%
2020/08/10	2	40.15	0	0.00	40.10	2	4,604	0.04%
2020/08/07	23	40.11	0	0.00	40.10	23	4,745	0.48%
2020/08/06	3	40.77	2	41.35	40.75	1	4,823	0.02%
2020/08/05	4	41.23	15	41.17	41.20	-11	5,014	-0.22%
2020/08/04	11	41.43	5	41.33	41.25	6	5,361	0.11%
2020/08/03	9	40.83	1	40.75	40.85	8	5,506	0.15%
2020/07/31	2	41.15	1	41.35	41.15	1	5,644	0.02%
2020/07/30	5	40.88	25	40.95	40.90	-20	5,952	-0.34%
2020/07/28	1	38.60	0	0.00	38.50	1	6,369	0.02%
2020/07/27	3	39.78	9	40.00	39.80	-6	6,722	-0.09%
2020/07/24	5	40.57	1	40.25	40.05	4	6,856	0.06%
2020/07/23	1	41.35	5	41.18	40.85	-4	6,857	-0.06%
2020/07/22	8	40.51	0	0.00	40.35	8	6,847	0.12%
2020/07/21	0	0.00	2	40.60	40.25	-2	6,835	-0.03%
2020/07/20	0	0.00	1	39.25	39.80	-1	6,826	-0.01%
2020/07/17	1	40.00	1	40.25	39.70	0	6,825	0.00%
2020/07/16	3	40.40	1	40.20	40.10	2	6,830	0.03%
2020/07/15	2	40.60	3	40.90	40.30	-1	6,823	-0.01%
2020/07/14	6	40.67	4	40.65	40.60	2	6,846	0.03%
2020/07/13	11	40.76	0	0.00	40.90	11	6,834	0.16%
2020/07/10	2	40.25	2	40.15	40.10	0	6,865	0.00%
2020/07/09	13	41.55	0	0.00	41.20	13	6,897	0.19%
2020/07/08	2	41.80	2	41.70	41.70	0	6,989	0.00%
2020/07/07	15	41.81	20	41.88	42.00	-5	6,965	-0.07%
2020/07/06	7	41.92	3	41.87	41.75	4	6,931	0.06%
2020/07/03	0	0.00	5	40.90	40.90	-5	6,929	-0.07%
2020/07/02	3	41.13	0	0.00	41.15	3	6,967	0.04%
2020/07/01	5	42.00	13	41.80	41.65	-8	6,887	-0.12%
2020/06/30	6	41.51	53	41.89	41.85	-47	6,845	-0.69%
2020/06/29	11	42.75	10	42.96	42.90	1	6,765	0.01%
2020/06/24	2	42.85	7	42.96	42.85	-5	6,669	-0.07%
2020/06/23	0	0.00	11	42.98	42.70	-11	6,670	-0.16%
2020/06/22	2	42.65	3	42.85	42.45	-1	6,647	-0.02%
2020/06/19	3	42.78	7	42.76	42.85	-4	6,669	-0.06%
2020/06/18	10	43.25	24	43.08	42.85	-14	6,667	-0.21%
2020/06/17	10	42.40	21	42.64	42.95	-11	6,597	-0.17%
2020/06/16	0	0.00	4	42.00	42.00	-4	6,551	-0.06%
2020/06/15	2	41.65	3	41.70	41.20	-1	6,618	-0.02%
2020/06/12	3	40.28	21	39.98	41.50	-18	6,634	-0.27%
2020/06/11	40	41.89	0	0.00	40.90	40	6,651	0.60%
2020/06/10	12	42.66	1	42.65	42.45	11	6,623	0.17%
2020/06/09	18	42.45	3	42.67	42.30	15	6,697	0.22%
2020/06/08	27	42.57	12	42.72	42.25	15	6,808	0.22%
2020/06/05	13	42.66	2	42.63	42.65	11	6,766	0.16%
2020/06/04	11	42.48	10	42.56	42.65	1	6,762	0.01%
2020/06/03	0	0.00	2	41.95	41.90	-2	6,728	-0.03%
2020/06/02	5	42.05	1	42.40	41.50	4	6,800	0.06%
2020/06/01	0	0.00	2	41.53	41.75	-2	6,870	-0.03%
2020/05/29	2	40.60	1	40.50	40.95	1	6,863	0.01%
2020/05/28	15	41.08	7	40.81	40.60	8	6,904	0.12%
2020/05/27	21	42.17	6	41.97	41.85	15	6,848	0.22%
2020/05/26	7	42.59	8	42.30	42.25	-1	6,841	-0.01%
2020/05/25	11	40.95	11	41.24	41.55	0	6,753	0.00%
2020/05/22	8	41.43	0	0.00	41.15	8	6,717	0.12%
2020/05/21	1	41.55	6	41.68	41.90	-5	6,697	-0.07%
2020/05/20	4	41.21	5	41.05	40.95	-1	6,702	-0.01%
2020/05/19	2	40.68	7	41.53	41.85	-5	6,669	-0.07%
2020/05/18	10	40.57	9	40.79	40.20	1	6,592	0.02%
2020/05/15	13	42.48	8	42.39	41.90	5	6,449	0.08%
2020/05/14	23	42.35	7	42.59	41.30	16	6,348	0.25%
2020/05/13	7	43.08	2	42.93	42.95	5	6,213	0.08%
2020/05/12	16	44.25	2	44.50	43.70	14	6,141	0.23%
2020/05/11	2	43.70	12	44.23	44.20	-10	5,978	-0.17%
2020/05/08	0	0.00	3	42.33	42.30	-3	5,640	-0.05%
2020/05/07	1	42.35	14	42.61	42.30	-13	5,486	-0.24%
2020/05/06	1	42.05	19	42.34	41.75	-18	5,362	-0.34%
2020/05/05	26	40.99	1	40.20	40.80	25	5,071	0.49%
2020/05/04	9	40.34	19	40.55	41.50	-10	4,899	-0.20%
2020/04/30	12	39.38	22	39.61	40.50	-10	4,660	-0.21%
2020/04/29	5	37.06	17	36.63	36.85	-12	4,394	-0.27%
2020/04/28	1	35.35	2	35.48	35.50	-1	4,387	-0.02%
2020/04/27	1	34.90	8	35.20	35.25	-7	4,465	-0.16%
2020/04/24	4	34.40	0	0.00	34.45	4	4,447	0.09%
2020/04/23	1	34.40	6	34.75	34.60	-5	4,462	-0.11%
2020/04/22	4	33.90	0	0.00	34.05	4	4,453	0.09%
2020/04/21	1	34.50	0	0.00	33.60	1	4,466	0.02%
2020/04/20	5	34.95	5	35.00	34.90	0	4,514	0.00%
2020/04/17	10	34.92	8	34.86	34.75	2	4,584	0.04%
2020/04/16	1	35.05	4	35.35	35.15	-3	4,539	-0.07%
2020/04/15	14	35.17	13	35.36	35.20	1	4,612	0.02%
2020/04/14	5	35.27	4	35.46	35.40	1	4,612	0.02%
2020/04/13	13	35.08	16	34.67	34.80	-3	4,589	-0.07%
2020/04/10	2	33.00	0	0.00	33.30	2	4,513	0.04%
2020/04/09	3	33.30	0	0.00	33.00	3	4,571	0.07%
2020/04/08	1	32.90	0	0.00	33.50	1	4,574	0.02%
2020/04/07	0	0.00	26	31.64	32.90	-26	4,500	-0.58%
2020/04/06	7	30.24	12	30.37	30.50	-5	4,421	-0.11%
2020/04/01	5	29.95	2	29.95	30.30	3	4,431	0.07%
2020/03/31	2	30.50	0	0.00	29.80	2	4,456	0.04%
2020/03/30	5	29.65	3	29.83	30.20	2	4,472	0.04%
2020/03/27	3	30.18	6	30.58	30.20	-3	4,543	-0.07%
2020/03/26	1	29.25	4	29.46	29.70	-3	4,546	-0.07%
2020/03/25	18	29.80	10	29.90	29.70	8	4,561	0.18%
2020/03/24	1	28.25	12	28.47	28.25	-11	4,573	-0.24%
2020/03/23	10	27.12	0	0.00	27.10	10	4,808	0.21%
2020/03/20	35	28.23	13	28.35	28.60	22	5,173	0.43%
2020/03/19	19	27.49	3	27.58	26.45	16	5,391	0.30%
2020/03/18	7	30.18	12	29.44	29.35	-5	5,436	-0.09%
2020/03/17	12	30.52	2	29.85	29.90	10	5,549	0.18%
2020/03/16	16	32.39	17.1	31.39	31.00	-1.1	5,561	-0.02%
2020/03/13	9	30.96	4	31.33	31.95	5	5,565	0.09%
2020/03/12	6	35.32	0	0.00	34.30	6	5,506	0.11%
2020/03/11	2	38.70	4	39.33	38.05	-2	5,468	-0.04%
2020/03/10	0	0.00	3	37.70	38.55	-3	5,761	-0.05%
2020/03/09	48	38.78	8	38.32	38.00	40	5,901	0.68%
2020/03/06	15	39.51	42	39.88	39.70	-27	5,920	-0.46%
2020/03/05	2	39.68	20	39.37	39.65	-18	6,003	-0.30%
2020/03/04	12	38.08	1	38.10	38.40	11	6,457	0.17%
2020/03/03	2	38.33	4	38.30	38.30	-2	6,684	-0.03%
2020/03/02	2	36.15	25	36.17	36.25	-23	6,716	-0.34%
2020/02/27	9	38.12	1	37.10	37.00	8	6,860	0.12%
2020/02/26	5	39.32	3	39.52	39.30	2	6,803	0.03%
2020/02/25	1	38.60	11	38.80	38.90	-10	6,761	-0.15%
2020/02/24	1	38.65	2	38.95	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	4	39.10	38.95	-4	6,745	-0.06%
2020/02/20	10	38.60	2	38.80	38.50	8	6,684	0.12%
2020/02/19	0	0.00	2	38.40	38.25	-2	6,673	-0.03%
2020/02/18	2	38.23	0	0.00	38.05	2	6,686	0.03%
2020/02/17	0	0.00	3	37.55	38.60	-3	6,701	-0.04%
2020/02/14	4	38.00	0	0.00	38.00	4	6,672	0.06%
2020/02/13	0	0.00	10	38.65	37.70	-10	6,723	-0.15%
2020/02/12	1	38.75	27	38.09	38.30	-26	6,714	-0.39%
2020/02/11	31	37.57	4	37.59	37.65	27	6,756	0.40%
2020/02/10	5	36.25	0	0.00	36.60	5	6,972	0.07%
2020/02/07	5	36.48	0	0.00	36.35	5	7,364	0.07%
2020/02/06	3	37.15	1	37.30	37.10	2	7,746	0.03%
2020/02/05	2	35.40	0	0.00	35.85	2	7,741	0.03%
2020/02/04	0	0.00	3	34.47	35.95	-3	7,703	-0.04%
2020/01/31	9	36.92	7	37.07	36.45	2	7,587	0.03%
2020/01/30	10	38.87	0	0.00	38.45	10	7,532	0.13%
2020/01/20	0	0.00	12	42.85	42.70	-12	7,534	-0.16%
2020/01/17	3	43.12	1	43.15	43.00	2	7,589	0.03%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/15	4	43.45	0	0.00	43.35	4	7,873	0.05%
2020/01/14	12	43.75	3	43.92	43.75	9	8,146	0.11%
2020/01/13	1	43.45	2	43.15	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	2	42.70	42.55	-2	8,078	-0.02%
2020/01/09	4.2	42.71	0	0.00	42.40	4.2	8,088	0.05%
2020/01/08	1	43.35	10	43.20	43.15	-9	8,102	-0.11%
2020/01/07	8	42.53	1	42.80	43.10	7	8,246	0.08%
2020/01/06	1	42.20	1	42.55	42.80	0	8,254	0.00%
2020/01/03	1	42.00	2	43.35	42.80	-1	8,271	-0.01%
2020/01/02	6	43.00	5	43.14	43.10	1	8,253	0.01%
2019/12/31	2	42.70	0	0.00	42.55	2	8,331	0.02%
2019/12/30	6	42.58	0	0.00	42.55	6	8,401	0.07%
2019/12/27	1	42.40	0	0.00	42.35	1	8,440	0.01%
2019/12/26	1	42.70	3	42.65	42.20	-2	8,527	-0.02%
2019/12/25	3	42.32	2	42.15	42.45	1	8,590	0.01%
2019/12/24	5	41.81	4	41.66	41.45	1	8,942	0.01%
2019/12/23	10	41.99	7	42.00	41.95	3	8,962	0.03%
2019/12/20	1	42.55	1	42.15	42.60	0	9,107	0.00%
2019/12/19	4	42.61	14	42.94	42.75	-10	9,700	-0.10%
2019/12/18	11	43.08	2	42.45	42.60	9	10,083	0.09%
2019/12/17	32	44.69	13	44.88	44.25	19	10,305	0.18%
2019/12/16	30	46.49	13	46.38	46.80	17	10,013	0.17%
2019/12/13	2	44.98	10	45.29	45.30	-8	9,961	-0.08%
2019/12/12	7.8	45.94	6	45.03	44.85	1.8	10,269	0.02%
2019/12/11	4	45.41	3	45.42	45.30	1	10,281	0.01%
2019/12/10	11	44.48	6	44.63	45.00	5	10,391	0.05%
2019/12/09	2	45.50	6	45.48	45.00	-4	10,420	-0.04%
2019/12/06	4	45.39	5	45.56	45.30	-1	10,519	-0.01%
2019/12/05	3	45.52	2	45.88	45.40	1	10,532	0.01%
2019/12/04	5	45.02	10	45.12	45.25	-5	10,426	-0.05%
2019/12/03	4	44.43	0	0.00	44.50	4	10,636	0.04%
2019/12/02	6	43.40	17	44.15	44.85	-11	10,677	-0.10%
2019/11/29	28	45.24	12	45.21	44.40	16	10,682	0.15%
2019/11/28	12	43.75	5	43.92	43.90	7	10,301	0.07%
2019/11/27	5	42.75	12	43.12	42.60	-7	10,422	-0.07%
2019/11/26	16	42.90	11	42.41	43.00	5	10,526	0.05%
2019/11/20	2	40.58	0	0.00	40.60	2	11,769	0.02%
2019/11/19	4	41.05	0	0.00	40.75	4	11,960	0.03%
2019/11/12	0	0.00	5	41.14	41.45	-5	13,341	-0.04%
2019/11/08	6	41.58	6	41.04	41.00	0	14,410	0.00%
2019/11/07	14	40.53	7	41.45	40.60	7	14,552	0.05%
2019/11/06	11	42.25	1	42.10	42.00	10	14,468	0.07%
2019/11/05	4	45.11	8	45.04	45.30	-4	14,132	-0.03%
2019/11/04	0	0.00	11	43.73	43.50	-11	13,749	-0.08%
2019/11/01	0	0.00	4	43.49	43.50	-4	13,691	-0.03%
2019/10/31	3	43.93	55	43.39	43.35	-52	13,704	-0.38%
2019/10/29	16	43.69	11	43.60	42.80	5	13,673	0.04%
2019/10/28	7	43.71	4	43.75	43.85	3	13,617	0.02%
2019/10/25	6	43.25	0	0.00	43.15	6	13,563	0.04%
2019/10/24	6	44.38	7	44.26	44.10	-1	13,517	-0.01%
2019/10/23	35	44.71	26	44.48	44.35	9	13,520	0.07%
2019/10/22	52	43.47	6	44.15	44.10	46	13,312	0.35%
2019/10/21	0	0.00	2	42.50	42.75	-2	13,039	-0.02%
2019/10/17	2	41.95	3	42.08	41.95	-1	12,961	-0.01%
2019/10/15	4	42.44	20	42.48	42.45	-16	12,807	-0.12%
2019/10/14	6	41.18	2	41.70	41.15	4	12,605	0.03%
2019/10/09	5	40.62	1	40.45	40.50	4	12,511	0.03%
2019/10/07	2	41.83	4	41.71	42.00	-2	12,362	-0.02%
2019/10/04	9	41.73	1	42.00	41.00	8	12,222	0.07%
2019/10/02	13	41.63	22	41.57	42.40	-9	12,070	-0.07%
2019/10/01	11	40.93	17	40.83	41.00	-6	11,963	-0.05%
2019/09/27	8	41.64	1	40.80	40.60	7	11,886	0.06%
2019/09/26	1	43.70	3	43.68	43.50	-2	11,505	-0.02%
2019/09/25	3	43.25	6	43.68	43.20	-3	11,442	-0.03%
2019/09/24	28	44.25	6	44.15	43.45	22	11,299	0.19%
2019/09/23	7	47.13	2	47.15	46.80	5	10,695	0.05%
2019/09/20	13	47.60	6	48.31	48.60	7	10,293	0.07%
2019/09/19	3	46.32	4	46.68	46.90	-1	9,803	-0.01%
2019/09/17	3	47.47	12	47.45	47.10	-9	9,484	-0.09%
2019/09/16	3	46.15	2	46.03	46.50	1	9,039	0.01%
2019/09/12	2	44.85	4	45.49	46.35	-2	8,913	-0.02%
2019/09/11	2	45.28	2	45.25	45.20	0	8,751	0.00%
2019/09/10	3	45.35	4	45.34	45.30	-1	8,666	-0.01%
2019/09/09	0	0.00	12	46.67	46.50	-12	8,491	-0.14%
2019/09/06	13	46.54	16	46.38	46.30	-3	8,432	-0.04%
2019/09/05	6	46.78	5	46.81	46.70	1	8,273	0.01%
2019/09/04	4	44.63	4	44.79	45.25	0	7,862	0.00%
2019/09/03	3	45.23	4	45.40	45.05	-1	7,723	-0.01%
2019/09/02	1	43.85	3	44.35	44.50	-2	7,511	-0.03%
2019/08/30	11	44.92	7	45.64	43.20	4	7,313	0.05%
2019/08/29	4.1	47.02	7	46.38	46.80	-2.9	6,927	-0.04%
2019/08/28	7	46.35	8	46.19	46.30	-1	6,709	-0.01%
2019/08/27	22	46.34	40	45.93	46.50	-18	6,414	-0.28%
2019/08/26	6	42.84	17	43.11	43.55	-11	5,719	-0.19%
2019/08/23	14	43.05	29	43.51	42.95	-15	5,531	-0.27%
2019/08/22	4	43.21	3	42.77	42.30	1	5,193	0.02%
2019/08/21	2	42.05	10	42.19	42.00	-8	4,975	-0.16%
2019/08/20	3	41.30	7	41.16	40.80	-4	4,749	-0.08%
2019/08/19	14	43.15	13.6	43.38	42.30	0.4	4,500	0.01%
2019/08/16	5	41.10	11	40.91	41.75	-6	4,112	-0.15%
2019/08/15	15	41.48	12	41.00	41.80	3	3,876	0.08%
2019/08/14	13	40.40	16.5	40.64	41.50	-3.5	3,444	-0.10%
2019/08/13	20	38.40	11	38.59	38.20	9	2,872	0.31%
2019/08/12	0	0.00	33	37.38	38.10	-33	2,255	-1.46%
2019/08/08	5	33.50	3	34.80	34.65	2	2,010	0.10%
2019/08/07	4	33.48	47	33.63	33.65	-43	1,853	-2.32%
2019/08/06	2	31.68	2	32.50	32.65	0	1,774	0.00%
2019/08/02	20	32.28	0	0.00	32.30	20	1,764	1.13%
2019/08/01	21	33.69	10	33.82	33.40	11	1,744	0.63%
2019/07/31	12	32.73	5	33.12	33.35	7	1,681	0.42%
2019/07/30	0	0.00	5	33.53	32.80	-5	1,668	-0.30%
2019/07/29	0	0.00	19	33.64	33.70	-19	1,635	-1.16%
2019/07/25	2	33.00	37	33.00	32.75	-35	1,546	-2.26%
2019/07/24	22	31.67	0	0.00	31.85	22	1,474	1.49%
2019/07/23	2	31.70	0	0.00	31.80	2	1,489	0.13%
2019/07/22	4	31.25	0	0.00	31.20	4	1,466	0.27%
2019/07/19	0	0.00	10	31.40	31.15	-10	1,504	-0.66%
2019/07/18	15	30.88	1	31.00	30.75	14	1,492	0.94%
2019/07/17	15	31.20	0	0.00	31.00	15	1,504	1.00%
2019/07/16	10	31.05	0	0.00	31.10	10	1,542	0.65%
2019/07/11	2	30.83	0	0.00	30.85	2	1,647	0.12%
2019/07/10	5	30.69	0	0.00	30.75	5	1,765	0.28%
2019/07/04	0	0.00	1	31.35	31.45	-1	1,864	-0.05%
2019/07/03	0	0.00	3	30.90	30.90	-3	1,975	-0.15%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/06/27	0	0.00	2	32.45	32.60	-2	2,417	-0.08%
2019/06/26	1	31.90	0	0.00	31.80	1	2,493	0.04%
2019/06/25	10	31.85	0	0.00	31.95	10	2,505	0.40%
2019/06/21	11	32.33	0	0.00	32.50	11	2,585	0.43%
2019/06/20	0	0.00	8	32.50	32.70	-8	2,619	-0.31%
2019/06/19	1	32.00	1	32.20	32.00	0	2,584	0.00%
2019/06/14	2	31.25	0	0.00	31.35	2	2,623	0.08%
2019/06/13	4	30.88	4	31.00	31.00	0	2,623	0.00%
2019/06/12	1	29.30	1	29.40	29.35	0	2,608	0.00%
2019/05/30	0	0.00	2	28.75	28.90	-2	2,754	-0.07%
2019/05/29	2	28.05	0	0.00	28.15	2	2,785	0.07%
2019/05/23	2	28.30	0	0.00	28.30	2	3,368	0.06%
2019/05/22	1	29.10	1	29.45	28.80	0	3,392	0.00%
2019/05/21	1	28.35	0	0.00	29.10	1	3,435	0.03%
2019/05/17	2	29.40	0	0.00	28.85	2	3,485	0.06%
2019/05/15	0	0.00	1	29.80	30.05	-1	3,645	-0.03%
2019/05/14	1	28.50	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	14	29.20	28.70	-14	3,712	-0.38%
2019/05/10	1	30.30	3	29.82	29.85	-2	3,759	-0.05%
2019/05/09	1	31.05	0	0.00	30.35	1	3,760	0.03%
2019/05/07	0	0.00	20	31.91	31.85	-20	3,774	-0.53%
2019/05/02	5	32.80	0	0.00	33.00	5	3,818	0.13%
2019/04/30	4	32.33	0	0.00	32.80	4	3,854	0.10%
2019/04/29	1	33.20	0	0.00	33.00	1	3,914	0.03%
2019/04/26	1	34.05	0	0.00	34.00	1	3,924	0.03%
2019/04/25	1	34.80	0	0.00	34.60	1	3,952	0.03%
2019/04/22	0	0.00	1	35.25	34.55	-1	4,007	-0.02%
2019/04/19	2	34.70	0	0.00	34.90	2	4,037	0.05%
2019/04/18	0	0.00	2	35.20	33.85	-2	4,000	-0.05%
2019/04/17	2	34.50	1	34.50	34.50	1	3,983	0.03%
2019/04/16	2	34.63	12	34.55	34.90	-10	4,021	-0.25%
2019/04/15	1	33.75	0	0.00	33.75	1	3,935	0.03%
2019/04/11	10	33.35	0	0.00	33.15	10	3,913	0.26%
2019/04/10	1	33.85	3	33.95	33.85	-2	3,898	-0.05%
2019/04/09	43	34.62	12	34.77	34.35	31	3,879	0.80%
2019/04/08	5	33.82	10	33.80	34.00	-5	3,761	-0.13%
2019/04/03	0	0.00	5	34.40	34.60	-5	3,670	-0.14%
2019/04/02	14	35.03	24	34.83	34.55	-10	3,618	-0.28%
2019/04/01	0	0.00	2	33.43	33.40	-2	3,357	-0.06%
2019/03/29	2	33.28	0	0.00	33.30	2	3,274	0.06%
2019/03/27	0	0.00	2	32.70	32.70	-2	3,173	-0.06%
2019/03/26	6	31.85	0	0.00	31.85	6	3,124	0.19%
2019/03/25	5	31.55	0	0.00	31.95	5	3,122	0.16%
2019/03/21	0	0.00	1	32.20	32.15	-1	3,059	-0.03%
2019/03/19	1	32.20	0	0.00	32.20	1	3,165	0.03%
2019/03/18	0	0.00	7	32.62	32.50	-7	3,114	-0.22%
2019/03/15	1	31.80	12	31.88	31.75	-11	3,052	-0.36%
2019/03/13	5	30.85	0	0.00	30.80	5	3,133	0.16%
2019/03/12	5	31.40	1	31.10	31.00	4	3,192	0.13%
2019/03/11	0	0.00	1	31.20	31.15	-1	3,259	-0.03%
2019/03/08	1	30.95	0	0.00	31.05	1	3,320	0.03%
2019/03/07	1	31.80	0	0.00	31.30	1	3,361	0.03%
2019/03/06	3	31.37	0	0.00	31.30	3	3,401	0.09%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/02/27	56	31.81	8	32.03	32.50	48	3,436	1.40%
2019/02/26	16	32.78	90	32.58	32.55	-74	3,339	-2.22%
2019/02/25	28	31.20	0	0.00	31.20	28	2,972	0.94%
2019/02/20	13	31.13	15	30.97	30.75	-2	2,971	-0.07%
2019/02/19	0	0.00	2	30.55	30.60	-2	2,943	-0.07%
2019/02/18	0	0.00	1	31.40	30.70	-1	2,941	-0.03%
2019/02/15	2	30.85	2	30.95	31.00	0	2,918	0.00%
2019/02/14	12	30.90	1	31.25	31.20	11	2,878	0.38%
2019/02/12	0	0.00	1	30.55	30.60	-1	2,821	-0.04%
2019/02/11	3	30.90	2	30.75	30.70	1	2,757	0.04%
2019/01/30	0	0.00	2	30.00	29.95	-2	2,692	-0.07%
2019/01/25	0	0.00	1	30.05	30.05	-1	2,701	-0.04%
2019/01/23	0	0.00	2	29.60	29.55	-2	2,654	-0.08%
2019/01/22	3	29.85	0	0.00	30.00	3	2,639	0.11%
2019/01/21	100	30.40	3	30.00	30.05	97	2,591	3.74%
2019/01/18	26	29.30	30	29.55	29.30	-4	2,512	-0.16%
2019/01/17	2	29.25	0	0.00	29.15	2	2,491	0.08%
2019/01/16	103	29.11	59	29.35	29.55	44	2,448	1.80%	大買/
2019/01/15	20	28.05	0	0.00	28.15	20	2,341	0.85%
2019/01/14	45	28.06	0	0.00	28.05	45	2,339	1.92%
2019/01/11	217	28.27	325	28.24	28.30	-108	2,327	-4.64%	大買/大賣/鉅額交易
2019/01/10	5	27.85	0	0.00	28.00	5	2,258	0.22%
2019/01/09	85	27.85	50	27.85	27.85	35	2,264	1.55%
2019/01/08	23	27.60	187	27.76	27.90	-164	2,242	-7.31%	大賣/鉅額交易
2019/01/07	32	27.16	0	0.00	27.30	32	2,172	1.47%
2019/01/02	1	27.80	0	0.00	27.55	1	2,192	0.05%
2018/12/27	1	29.00	1	28.80	28.25	0	2,211	0.00%
2018/12/26	1	28.30	0	0.00	28.25	1	2,194	0.05%
2018/12/24	40	29.78	80	29.54	29.85	-40	2,183	-1.83%
2018/12/22	81	29.08	0	0.00	29.20	81	2,119	3.82%
2018/12/21	0	0.00	22	28.32	28.40	-22	2,135	-1.03%
2018/12/20	14	28.30	38	28.96	28.30	-24	2,195	-1.09%
2018/12/19	1	29.00	14	29.50	29.30	-13	2,155	-0.60%
2018/12/18	7	28.01	1	28.00	28.10	6	2,125	0.28%
2018/12/17	2	28.60	0	0.00	28.55	2	2,123	0.09%
2018/12/13	108	29.47	0	0.00	29.15	108	2,214	4.88%	大買/鉅額交易
2018/12/12	37	29.96	135	29.90	30.00	-98	2,202	-4.45%	大賣/
2018/12/10	1	27.55	1	27.60	27.70	0	2,176	0.00%
2018/12/05	1	30.90	0	0.00	30.70	1	2,055	0.05%
2018/11/29	1	30.05	2	29.75	29.60	-1	1,891	-0.05%
2018/11/28	6	29.40	0	0.00	29.40	6	1,809	0.33%
2018/11/22	0	0.00	1	28.20	28.00	-1	1,724	-0.06%
2018/11/19	0	0.00	1	28.65	29.00	-1	1,710	-0.06%
2018/11/15	0	0.00	1	27.55	27.30	-1	1,647	-0.06%
2018/11/14	0	0.00	1	27.85	27.70	-1	1,647	-0.06%
2018/11/13	1	27.95	0	0.00	28.05	1	1,671	0.06%
2018/11/12	2	28.50	3	28.50	28.35	-1	1,689	-0.06%
2018/11/06	0	0.00	1	26.85	26.70	-1	1,720	-0.06%
2018/11/05	1	26.85	0	0.00	26.70	1	1,794	0.06%
2018/11/02	1	28.10	1	28.10	27.15	0	1,795	0.00%
2018/10/31	2	25.20	0	0.00	25.45	2	1,740	0.11%
2018/10/25	0	0.00	1	24.65	24.05	-1	1,820	-0.05%
2018/10/23	0	0.00	1	25.45	25.30	-1	1,835	-0.05%
2018/10/17	0	0.00	1	26.30	26.20	-1	1,908	-0.05%
2018/10/16	1	26.25	0	0.00	25.90	1	1,909	0.05%
2018/10/12	1	25.60	0	0.00	25.60	1	1,912	0.05%
2018/10/11	3	25.93	1	25.85	25.75	2	1,897	0.11%
2018/10/05	3	29.38	5	30.60	29.30	-2	1,896	-0.11%
2018/09/28	30	32.18	0	0.00	31.90	30	1,948	1.54%
2018/09/27	3	32.02	31	32.00	31.85	-28	1,955	-1.43%
2018/09/26	3	31.75	0	0.00	31.55	3	1,904	0.16%
2018/09/25	0.4	31.55	0	0.00	31.55	0.4	1,945	0.02%
2018/09/21	2	31.13	0	0.00	31.40	2	1,962	0.10%
2018/09/18	0	0.00	3	31.90	32.00	-3	1,990	-0.15%
2018/09/17	0	0.00	3	32.17	32.25	-3	2,018	-0.15%
2018/09/14	24	31.75	22	31.20	32.80	2	2,040	0.10%
2018/09/12	1	29.50	0	0.00	29.35	1	1,973	0.05%
2018/09/10	0	0.00	9	28.74	28.40	-9	2,006	-0.45%
2018/09/07	1	30.70	0	0.00	30.60	1	1,997	0.05%
2018/09/06	2	32.70	0	0.00	32.40	2	2,007	0.10%
2018/09/03	0	0.00	21	31.86	32.00	-21	2,299	-0.91%
2018/08/31	0	0.00	4	32.70	32.80	-4	2,317	-0.17%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/29	2	33.40	2	33.50	33.15	0	2,396	0.00%
2018/08/28	0	0.00	1	33.20	33.30	-1	2,399	-0.04%
2018/08/23	2	32.20	0	0.00	32.10	2	2,534	0.08%
2018/08/22	1	31.75	0	0.00	31.80	1	2,538	0.04%
2018/08/15	10	33.00	0	0.00	32.80	10	2,621	0.38%
2018/08/14	0	0.00	3	33.10	33.50	-3	2,631	-0.11%
2018/08/13	2	32.45	7	33.76	32.60	-5	2,627	-0.19%
2018/08/10	3	36.97	0	0.00	35.80	3	2,563	0.12%
2018/08/09	3	37.60	0	0.00	37.45	3	2,554	0.12%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/02	1	38.80	5	38.45	38.50	-4	2,624	-0.15%
2018/08/01	0	0.00	6	39.11	39.00	-6	2,603	-0.23%
2018/07/31	1	38.50	0	0.00	38.65	1	2,586	0.04%
2018/07/26	2	38.10	0	0.00	38.05	2	2,625	0.08%
2018/07/24	2	37.60	0	0.00	38.00	2	2,620	0.08%
2018/07/23	0	0.00	1	37.20	37.30	-1	2,596	-0.04%
2018/07/20	6	37.70	4	37.65	37.55	2	2,606	0.08%
2018/07/19	5	37.85	0	0.00	37.60	5	2,629	0.19%
2018/07/16	1	37.75	3	37.75	37.85	-2	2,780	-0.07%
2018/07/13	0	0.00	1	38.10	37.70	-1	2,812	-0.04%
2018/07/12	1	37.80	0	0.00	37.55	1	2,835	0.04%
2018/07/11	1	37.45	1	37.40	37.35	0	2,875	0.00%
2018/07/06	1	37.50	1	38.00	38.00	0	3,328	0.00%
2018/07/05	2	37.70	0	0.00	37.20	2	3,292	0.06%
2018/07/04	3	37.52	1	37.45	37.30	2	3,275	0.06%
2018/07/03	1	38.10	2	38.18	37.60	-1	3,303	-0.03%
2018/07/02	4	37.45	0	0.00	37.25	4	3,281	0.12%
2018/06/29	10	37.67	6	37.63	37.60	4	3,293	0.12%
2018/06/27	5	40.64	1	40.65	40.35	4	3,296	0.12%
2018/06/22	0	0.00	2	41.05	41.05	-2	3,324	-0.06%
2018/06/21	0	0.00	2	41.55	41.40	-2	3,325	-0.06%
2018/06/20	0	0.00	9	41.13	40.85	-9	3,344	-0.27%
2018/06/19	6	42.27	0	0.00	41.50	6	3,344	0.18%
2018/06/15	3	42.10	0	0.00	42.25	3	3,341	0.09%
2018/06/13	3	41.70	0	0.00	41.45	3	3,282	0.09%
2018/06/12	14	42.99	7	42.53	42.20	7	3,249	0.22%
2018/06/11	0	0.00	7	41.07	41.50	-7	3,079	-0.23%
2018/06/08	1	40.65	0	0.00	40.60	1	3,144	0.03%
2018/06/07	0	0.00	1	41.30	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/06/04	3	40.45	1	40.30	40.30	2	3,317	0.06%
2018/06/01	3	39.78	0	0.00	39.85	3	3,321	0.09%
2018/05/31	21	39.59	3	40.13	39.85	18	3,334	0.54%
2018/05/29	2	39.20	1	39.30	39.10	1	3,360	0.03%
2018/05/28	0	0.00	3	39.15	39.10	-3	3,434	-0.09%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	3	38.83	1	38.85	38.75	2	3,462	0.06%
2018/05/17	4	39.03	0	0.00	39.25	4	3,513	0.11%
2018/05/16	0	0.00	6	38.49	38.50	-6	3,507	-0.17%
2018/05/15	0	0.00	2	38.75	38.25	-2	3,546	-0.06%
2018/05/14	2	38.60	0	0.00	38.40	2	3,649	0.05%
2018/05/11	0	0.00	2	38.75	38.50	-2	3,703	-0.05%
2018/05/10	6	39.02	3	38.97	39.05	3	3,711	0.08%
2018/05/09	2	38.10	1	38.40	38.40	1	3,736	0.03%
2018/05/08	2	38.00	0	0.00	37.85	2	3,789	0.05%
2018/05/04	1	38.45	1	38.20	38.15	0	3,982	0.00%
2018/05/03	1	38.30	3	38.20	38.15	-2	4,055	-0.05%
2018/04/24	5	39.65	1	39.55	39.55	4	4,371	0.09%
2018/04/23	6	42.80	0	0.00	41.25	6	4,359	0.14%
2018/04/20	4	43.44	28	43.20	43.10	-24	4,368	-0.55%
2018/04/19	7	43.25	6	43.55	43.10	1	4,430	0.02%
2018/04/17	2	43.38	0	0.00	42.65	2	4,625	0.04%
2018/04/16	7	43.80	0	0.00	43.40	7	4,656	0.15%
2018/04/13	14	44.27	15	43.79	43.95	-1	4,860	-0.02%
2018/04/12	1	41.85	7	42.14	42.30	-6	5,110	-0.12%
2018/04/11	5	41.70	0	0.00	41.05	5	5,324	0.09%
2018/04/09	6	41.68	5	42.09	41.30	1	5,461	0.02%
2018/04/02	1	43.50	0	0.00	43.15	1	5,508	0.02%
2018/03/29	0	0.00	1	43.60	43.05	-1	5,768	-0.02%
2018/03/28	1	42.90	1	43.30	43.05	0	5,779	0.00%
2018/03/23	1	41.20	3	41.15	41.20	-2	5,934	-0.03%
2018/03/22	1	42.50	0	0.00	42.25	1	5,938	0.02%
2018/03/21	1	42.90	3	42.85	42.55	-2	6,059	-0.03%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/16	1	42.55	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	43.00	2	43.00	42.95	-1	6,249	-0.02%
2018/03/14	5	43.58	1	43.85	43.25	4	6,329	0.06%
2018/03/13	1	43.10	0	0.00	43.55	1	6,380	0.02%
2018/03/12	5	43.52	4	43.45	43.25	1	6,518	0.02%
2018/03/09	24	43.11	21	43.25	43.20	3	6,528	0.05%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/06	6	42.55	6	42.38	42.20	0	6,567	0.00%
2018/03/05	1	42.70	0	0.00	42.35	1	6,667	0.01%
2018/03/02	9	43.30	6	43.34	43.20	3	6,704	0.04%
2018/03/01	0	0.00	2	42.88	43.30	-2	6,668	-0.03%
2018/02/26	1	42.50	10	42.37	42.35	-9	6,778	-0.13%
2018/02/23	1	41.80	0	0.00	41.60	1	6,778	0.01%
2018/02/22	2	40.90	0	0.00	41.45	2	6,832	0.03%
2018/02/21	1	40.55	0	0.00	40.80	1	6,834	0.01%
2018/02/09	9	38.40	0	0.00	39.45	9	6,936	0.13%
2018/02/07	1	42.00	0	0.00	41.30	1	7,144	0.01%
2018/02/06	11	42.38	12	39.88	40.50	-1	7,439	-0.01%
2018/02/02	10	43.70	11	43.38	43.25	-1	7,397	-0.01%
2018/02/01	0	0.00	11	44.15	43.60	-11	7,484	-0.15%
2018/01/31	1	43.90	0	0.00	44.05	1	7,600	0.01%
2018/01/30	0	0.00	1	44.40	43.65	-1	7,710	-0.01%
2018/01/29	8	44.21	8	43.79	43.60	0	7,968	0.00%
2018/01/26	0	0.00	1	43.45	43.10	-1	7,980	-0.01%
2018/01/25	7	43.01	6	43.30	43.05	1	8,232	0.01%
2018/01/24	10	42.00	10	41.90	41.85	0	8,277	0.00%
2018/01/23	2	42.38	1	42.30	42.15	1	8,480	0.01%
2018/01/22	1	42.35	0	0.00	41.90	1	8,993	0.01%
2018/01/19	3	42.00	3	41.77	41.70	0	9,081	0.00%
2018/01/18	4	43.11	0	0.00	42.50	4	9,067	0.04%
2018/01/17	0	0.00	2	42.60	42.45	-2	9,108	-0.02%
2018/01/16	1	43.10	0	0.00	43.10	1	9,125	0.01%
2018/01/15	16	44.41	20	44.25	44.00	-4	9,125	-0.04%
2018/01/12	13	44.55	12	44.23	44.60	1	9,108	0.01%
2018/01/11	22	43.88	13	43.86	43.35	9	9,218	0.10%
2018/01/10	22	43.79	13	43.79	43.65	9	9,373	0.10%
2018/01/09	12	45.11	11	44.38	44.05	1	9,536	0.01%
2018/01/08	32	45.07	39	45.07	44.90	-7	9,404	-0.07%
2018/01/05	7	42.89	16	43.09	42.80	-9	8,875	-0.10%
2018/01/04	1	42.00	1	42.20	41.40	0	8,731	0.00%
2018/01/03	10	42.39	13	42.08	41.75	-3	8,915	-0.03%