金居 (8358)-華南永昌-彰化券商分點個股進出

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
63.9
漲跌
▼1.4
漲幅
-2.14%
成交量
4,362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(已收盤)

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

金居 (8358)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	0	0.00	2	63.75	65.30	-2	4,921	-0.04%
2024/05/09	0	0.00	1	63.70	63.40	-1	4,866	-0.02%
2024/05/08	0	0.00	3	64.13	63.40	-3	4,859	-0.06%
2024/05/07	2	63.90	0	0.00	64.20	2	4,855	0.04%
2024/05/06	0	0.00	1	64.90	64.00	-1	4,826	-0.02%
2024/05/03	13	67.26	14	66.11	65.40	-1	4,789	-0.02%
2024/05/02	8	65.35	6	65.53	65.80	2	4,674	0.04%
2024/04/30	15	66.07	15	65.30	65.30	0	4,648	0.00%
2024/04/29	6	65.55	5	65.90	65.90	1	4,610	0.02%
2024/04/26	1	65.20	8	64.79	64.60	-7	4,595	-0.15%
2024/04/24	0	0.00	1	62.30	63.00	-1	4,488	-0.02%
2024/04/23	0	0.00	2	61.10	60.00	-2	4,476	-0.04%
2024/04/22	2	60.20	1	62.30	59.90	1	4,457	0.02%
2024/04/19	3	61.90	26	62.77	62.30	-23	4,411	-0.52%
2024/04/18	4	64.55	3	64.57	64.10	1	4,358	0.02%
2024/04/17	2	64.40	9	63.86	64.40	-7	4,311	-0.16%
2024/04/16	3	62.90	0	0.00	62.50	3	4,254	0.07%
2024/04/15	3	67.33	2	67.20	65.30	1	4,169	0.02%
2024/04/12	16	68.78	25	69.19	67.20	-9	3,954	-0.23%
2024/04/11	2	66.80	8	67.50	67.20	-6	3,653	-0.16%
2024/04/10	15	66.72	11	66.21	66.00	4	3,458	0.12%
2024/04/09	13	68.00	23	68.35	66.80	-10	3,309	-0.30%
2024/04/08	14	65.80	5	65.86	65.50	9	2,837	0.32%
2024/04/03	4	64.40	4	64.08	64.20	0	2,583	0.00%
2024/04/02	16	64.44	36	64.70	64.20	-20	2,408	-0.83%
2024/04/01	8	62.15	12	61.41	62.70	-4	1,963	-0.20%
2024/03/29	2	59.40	1	59.10	59.50	1	1,748	0.06%
2024/03/27	2	57.40	5	57.40	57.50	-3	1,697	-0.18%
2024/03/22	0	59.10	0	0.00	59.40	0	1,714	0.00%
2024/03/20	0	58.40	0	0.00	59.30	0	1,740	0.00%
2024/03/18	0	0.00	0	57.70	58.10	0	1,690	0.00%
2024/03/15	0	0.00	1	57.30	57.20	-1	1,700	-0.06%
2024/03/13	0	57.30	0	0.00	57.00	0	1,722	0.00%
2024/03/12	0	58.00	0	0.00	58.10	0	1,751	0.00%
2024/03/11	1	57.40	5	57.02	57.50	-4	1,795	-0.22%
2024/03/08	0	0.00	6	56.90	56.60	-6	1,805	-0.33%
2024/03/07	1	58.60	1.2	58.45	58.30	-0.2	1,794	-0.01%
2024/03/04	4	59.43	10	59.30	59.30	-6	1,929	-0.31%
2024/03/01	1.1	59.22	0	0.00	59.10	1.1	1,951	0.05%
2024/02/26	0	60.30	0	0.00	60.10	0	2,185	0.00%
2024/02/22	2	60.75	0	0.00	60.70	2	2,216	0.09%
2024/02/21	0	61.60	0	0.00	61.50	0	2,242	0.00%
2024/02/20	6	61.53	1	61.90	61.60	5	2,275	0.22%
2024/02/19	20.1	62.60	1	63.20	62.50	19.1	2,263	0.84%
2024/02/16	0	0.00	5	63.48	63.50	-5	2,226	-0.22%
2024/02/15	0	0.00	1	58.70	58.90	-1	2,041	-0.05%
2024/02/05	1	59.70	0	0.00	59.70	1	2,092	0.05%
2024/01/31	0	59.35	0	0.00	58.80	0	2,151	0.00%
2024/01/29	0	59.70	0	0.00	59.80	0	2,233	0.00%
2024/01/26	0	0.00	1	60.00	59.60	-1	2,250	-0.04%
2024/01/25	1	59.90	0	0.00	59.90	1	2,295	0.04%
2024/01/24	0	0.00	19	60.62	60.50	-19	2,316	-0.82%
2024/01/23	7	60.39	0	60.40	60.40	7	2,426	0.29%
2024/01/22	0	0.00	1	61.00	60.80	-1	2,463	-0.04%
2024/01/18	4	58.05	0	0.00	58.30	4	2,721	0.15%
2024/01/15	2	59.05	0	0.00	59.10	2	2,850	0.07%
2024/01/12	1	58.50	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	57.80	1	58.10	58.70	0	2,978	0.00%
2024/01/10	2	57.60	0	57.60	57.40	2	3,093	0.06%
2024/01/09	1	57.70	0	0.00	57.70	1	3,155	0.03%
2024/01/08	0	0.00	4	58.30	58.40	-4	3,212	-0.12%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	1	59.20	0	0.00	58.80	1	3,465	0.03%
2024/01/03	1	59.70	0	0.00	59.30	1	3,758	0.03%
2024/01/02	2	60.10	1	60.10	60.00	1	3,834	0.03%
2023/12/29	4	60.38	0	0.00	60.60	4	3,957	0.10%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/26	1	60.20	0	0.00	60.20	1	4,851	0.02%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/20	0	0.00	1	60.20	60.70	-1	4,988	-0.02%
2023/12/19	5	59.80	0	0.00	59.80	5	4,993	0.10%
2023/12/18	0	0.00	1	60.70	60.40	-1	5,035	-0.02%
2023/12/15	1	61.40	0	0.00	61.30	1	5,077	0.02%
2023/12/14	1	62.10	0	0.00	61.50	1	5,173	0.02%
2023/12/13	0	0.00	0.1	61.80	61.80	-0.1	5,302	0.00%
2023/12/12	4	61.65	3	61.23	61.20	1	5,404	0.02%
2023/12/08	1	61.90	0	0.00	61.80	1	5,619	0.02%
2023/12/07	11	61.88	11.5	62.47	61.60	-0.5	5,764	-0.01%
2023/12/06	2	62.50	1	61.50	62.50	1	5,971	0.02%
2023/12/05	1	61.00	1	61.20	61.00	0	6,066	0.00%
2023/12/04	6	62.05	0	0.00	61.80	6	6,247	0.10%
2023/11/30	4	62.15	6	62.28	62.20	-2	7,389	-0.03%
2023/11/29	0	0.00	27	61.78	61.50	-27	7,551	-0.36%
2023/11/28	0	0.00	5	61.10	61.40	-5	7,723	-0.06%
2023/11/27	5.4	60.30	0	0.00	60.00	5.4	8,329	0.06%
2023/11/24	7	61.23	8	60.86	60.80	-1	8,809	-0.01%
2023/11/23	10	62.56	31	61.63	61.50	-21	8,993	-0.23%
2023/11/22	3	60.23	2	60.15	60.80	1	8,851	0.01%
2023/11/21	19	60.77	3	60.70	60.40	16	8,887	0.18%
2023/11/20	0	0.00	3	59.90	60.80	-3	8,988	-0.03%
2023/11/17	3	59.13	0	0.00	59.10	3	9,095	0.03%
2023/11/16	3	59.37	0	0.00	59.50	3	9,282	0.03%
2023/11/15	6.3	59.97	0	0.00	59.30	6.3	9,508	0.07%
2023/11/14	3	59.30	1	59.80	59.90	2	9,725	0.02%
2023/11/13	13	59.73	1	60.58	59.20	12	10,039	0.12%
2023/11/10	1	60.50	20	60.50	60.50	-19	10,560	-0.18%
2023/11/09	6.6	60.46	0	0.00	60.60	6.6	10,718	0.06%
2023/11/08	2	61.25	0	0.00	60.80	2	10,744	0.02%
2023/11/07	6	61.11	0	0.00	61.10	6	10,764	0.06%
2023/11/06	1	61.20	4	61.50	62.10	-3	10,844	-0.03%
2023/11/03	2	60.60	1	60.50	60.50	1	10,857	0.01%
2023/11/02	0	0.00	2	60.90	60.40	-2	10,931	-0.02%
2023/11/01	6.2	58.80	0	0.00	59.00	6.2	10,977	0.06%
2023/10/31	3	59.37	0	0.00	58.40	3	11,027	0.03%
2023/10/30	2	60.90	11	61.29	60.90	-9	11,180	-0.08%
2023/10/27	16	60.70	0	0.00	60.20	16	11,313	0.14%
2023/10/26	32	62.56	0	0.00	61.10	32	11,743	0.27%
2023/10/25	4	64.45	0.3	65.40	65.00	3.7	12,206	0.03%
2023/10/24	1	62.60	0	0.00	64.20	1	12,992	0.01%
2023/10/23	0	0.00	1.3	64.61	63.00	-1.3	13,942	-0.01%
2023/10/20	4.3	61.78	1	62.90	63.00	3.3	14,815	0.02%
2023/10/19	1.3	63.18	0	63.90	63.90	1.3	14,773	0.01%
2023/10/18	0	64.50	1	64.70	64.00	-1	14,777	-0.01%
2023/10/17	3	68.13	2	67.80	67.20	1	14,792	0.01%
2023/10/16	0	67.40	4	67.38	67.10	-4	14,788	-0.03%
2023/10/13	5	68.34	10	68.38	68.10	-5	14,860	-0.03%
2023/10/12	3	69.00	4.7	68.70	68.70	-1.7	14,865	-0.01%
2023/10/11	7	68.61	8	68.81	67.20	-1	14,932	-0.01%
2023/10/06	2	67.50	2	68.30	67.50	0	14,829	0.00%
2023/10/05	13	68.41	17.1	68.14	68.10	-4.1	14,942	-0.03%
2023/10/04	14	68.06	20.5	68.36	68.40	-6.5	14,858	-0.04%
2023/10/03	20	68.86	17	67.94	68.40	3	14,680	0.02%
2023/10/02	6	65.63	15.2	66.65	66.90	-9.2	14,427	-0.06%
2023/09/27	0.6	61.40	0	61.10	62.00	0.6	14,340	0.00%
2023/09/26	0	62.33	0	0.00	61.60	0	14,382	0.00%
2023/09/25	0.3	63.50	1	63.20	63.10	-0.7	14,459	0.00%
2023/09/22	6.6	62.37	2	61.90	63.20	4.6	14,466	0.03%
2023/09/21	1.2	62.13	3	61.20	62.50	-1.8	14,478	-0.01%
2023/09/20	8	62.44	5	61.70	61.70	3	14,478	0.02%
2023/09/19	12.1	63.89	0	0.00	62.40	12.1	14,567	0.08%
2023/09/18	13.5	64.71	0	0.00	64.00	13.5	14,654	0.09%
2023/09/15	20	66.87	20	67.10	66.60	0	15,118	0.00%
2023/09/14	2	66.70	1	66.60	66.80	1	15,209	0.01%
2023/09/13	18.2	65.24	18	65.00	65.00	0.2	15,083	0.00%
2023/09/12	1	64.59	0	0.00	65.20	1	15,044	0.01%
2023/09/11	20	66.60	15.2	65.14	65.00	4.8	14,948	0.03%
2023/09/08	1	68.00	1	68.90	68.40	0	14,761	0.00%
2023/09/07	14.2	68.85	17	69.32	69.00	-2.8	14,747	-0.02%
2023/09/06	2	70.75	10	70.22	69.80	-8	14,736	-0.05%
2023/09/05	35	70.61	30.4	70.74	70.60	4.6	14,622	0.03%
2023/09/04	4	68.60	8	68.11	68.10	-4	13,907	-0.03%
2023/09/01	31	68.51	29	66.59	66.30	2	13,906	0.01%
2023/08/31	54	68.75	51	69.17	68.80	3	14,025	0.02%
2023/08/30	23	67.64	30.1	68.21	68.30	-7.1	13,475	-0.05%
2023/08/29	3	66.00	5	66.08	66.40	-2	13,009	-0.02%
2023/08/28	26	64.03	16.1	63.40	63.40	10	12,798	0.08%
2023/08/25	0.2	64.09	1.1	63.72	64.30	-0.9	12,830	-0.01%
2023/08/24	23.1	65.82	4.2	64.15	64.50	18.9	12,777	0.15%
2023/08/23	1	65.50	3.1	66.08	64.60	-2.1	12,668	-0.02%
2023/08/22	6.8	66.03	6	65.28	64.50	0.8	12,588	0.01%
2023/08/21	4.2	64.64	6	65.02	65.80	-1.8	12,422	-0.01%
2023/08/18	49.7	65.23	2.1	65.08	64.20	47.6	12,213	0.39%
2023/08/17	12.2	65.34	3.3	64.48	65.60	8.9	12,012	0.07%
2023/08/16	9	62.71	14	64.00	64.50	-5	11,781	-0.04%
2023/08/15	0	0.00	5.1	61.43	61.90	-5.1	11,231	-0.05%
2023/08/14	1	56.00	1	56.30	56.30	0	11,076	0.00%
2023/08/11	2.2	57.71	2	58.25	57.50	0.2	11,048	0.00%
2023/08/10	11.2	59.51	10	58.58	58.10	1.1	11,025	0.01%
2023/08/09	3	61.47	0	0.00	60.90	3	10,926	0.03%
2023/08/08	1.2	62.37	3	62.10	61.90	-1.8	10,878	-0.02%
2023/08/07	16	63.21	15	63.37	64.00	1	10,834	0.01%
2023/08/02	16.3	64.24	10.2	63.34	62.70	6.1	10,710	0.06%
2023/08/01	8.2	64.38	2	64.55	63.60	6.2	10,508	0.06%
2023/07/31	9.2	68.24	14	68.09	64.50	-4.9	10,379	-0.05%
2023/07/28	36.6	68.92	55	69.58	69.60	-18.5	9,839	-0.19%
2023/07/27	33	68.88	23.3	68.67	67.50	9.7	9,214	0.11%
2023/07/26	16.7	68.56	10	67.75	65.80	6.7	8,371	0.08%
2023/07/25	22.6	64.62	39	65.02	66.80	-16.4	7,406	-0.22%
2023/07/24	1	60.90	0	0.00	60.80	1	6,496	0.02%
2023/07/21	0	0.00	21	60.90	60.80	-21	6,468	-0.32%
2023/07/20	2	62.60	1	61.80	61.60	1	6,462	0.02%
2023/07/19	4	60.03	0	0.00	59.70	4	6,335	0.06%
2023/07/18	10	62.10	0	0.00	60.80	10	6,304	0.16%
2023/07/17	0	0.00	1	62.70	62.00	-1	6,244	-0.02%
2023/07/14	4	63.28	4	63.45	62.00	0	6,194	0.00%
2023/07/13	1	61.50	2.8	61.49	61.00	-1.8	5,970	-0.03%
2023/07/12	0	0.00	6.8	60.13	60.20	-6.8	5,784	-0.12%
2023/07/11	6	56.35	6	56.45	57.70	0	5,611	0.00%
2023/07/10	4.6	56.08	13	56.13	56.00	-8.4	5,591	-0.15%
2023/07/07	4.7	58.31	1.4	57.76	57.60	3.3	5,553	0.06%
2023/07/06	3	62.60	0	0.00	62.40	3	5,441	0.06%
2023/07/05	5	62.50	6	62.98	63.00	-1	5,368	-0.02%
2023/07/04	19	62.60	1	62.70	62.40	18	5,278	0.34%
2023/07/03	1	62.40	10	62.50	62.30	-9	5,211	-0.17%
2023/06/29	3.2	60.36	2	60.10	60.10	1.2	5,085	0.02%
2023/06/28	4.1	60.41	0	0.00	60.00	4.1	5,085	0.08%
2023/06/27	17.1	60.98	0	0.00	60.60	17.1	5,088	0.34%
2023/06/26	15.3	63.97	7	63.71	63.90	8.3	4,952	0.17%
2023/06/21	28.3	64.62	34.3	64.59	65.00	-6	4,791	-0.13%
2023/06/20	1	61.20	2	61.95	61.20	-1	4,288	-0.02%
2023/06/19	0	0.00	1.3	60.00	59.80	-1.3	4,168	-0.03%
2023/06/16	3	60.13	3	60.57	60.10	0	4,175	0.00%
2023/06/15	2	61.00	2	61.40	61.10	0	4,216	0.00%
2023/06/14	1	61.50	0	0.00	60.80	1	4,207	0.02%
2023/06/13	2	62.30	0	0.00	61.30	2	4,248	0.05%
2023/06/12	12	61.68	7	61.07	61.80	5	4,180	0.12%
2023/06/09	7	62.91	29	62.53	63.30	-22	4,033	-0.55%
2023/06/08	2	60.70	2	60.90	60.80	0	3,779	0.00%
2023/06/07	6.3	60.16	14	61.28	61.60	-7.7	3,720	-0.21%
2023/06/06	5	60.78	14	60.46	60.00	-9	3,521	-0.26%
2023/06/05	10	59.45	3	58.73	58.90	7	3,214	0.22%
2023/06/02	0	0.00	1	58.00	57.80	-1	3,151	-0.03%
2023/06/01	1.5	57.20	0	0.00	57.20	1.5	3,163	0.05%
2023/05/31	2	57.80	0	0.00	57.50	2	3,194	0.06%
2023/05/30	2	56.80	0	0.00	56.70	2	3,152	0.06%
2023/05/29	11.2	56.89	0	0.00	56.80	11.2	3,218	0.35%
2023/05/26	9.4	57.65	8	56.53	56.50	1.4	3,274	0.04%
2023/05/25	2	57.40	2	57.60	57.30	0	3,341	0.00%
2023/05/24	1.6	56.13	0	0.00	56.80	1.6	3,360	0.05%
2023/05/23	1.3	56.85	0	0.00	56.80	1.3	3,466	0.04%
2023/05/22	1	57.30	11	56.79	57.00	-10	3,606	-0.28%
2023/05/19	1.1	55.00	0	0.00	55.10	1.1	3,623	0.03%
2023/05/17	2	53.85	0	0.00	53.70	2	3,810	0.05%
2023/05/10	0.1	54.90	0	0.00	54.70	0.1	4,193	0.00%
2023/05/08	0.6	55.98	3	56.27	55.60	-2.4	4,446	-0.05%
2023/05/05	0.1	55.30	2	55.30	55.50	-1.9	4,475	-0.04%
2023/05/03	0.2	54.30	0	0.00	54.00	0.2	4,957	0.00%
2023/05/02	10	55.00	3	55.80	55.20	7	5,159	0.14%
2023/04/28	1.1	54.95	2	55.30	54.80	-0.9	5,471	-0.02%
2023/04/27	2	53.80	6	54.28	53.50	-4	5,628	-0.07%
2023/04/26	3	52.80	3	53.70	53.40	0	5,806	0.00%
2023/04/25	1	54.50	0	0.00	53.70	1	5,941	0.02%
2023/04/24	0.1	55.70	0	0.00	55.70	0.1	6,023	0.00%
2023/04/21	0	0.00	1	55.30	55.20	-1	6,131	-0.02%
2023/04/20	9	56.52	0	0.00	56.60	9	6,356	0.14%
2023/04/19	3	59.70	0	0.00	58.80	3	6,644	0.05%
2023/04/18	2	60.10	0	0.00	60.00	2	6,886	0.03%
2023/04/17	11	61.45	3	61.60	60.90	8	7,183	0.11%
2023/04/14	1	61.10	2	61.50	60.90	-1	7,381	-0.01%
2023/04/12	2	60.80	0	0.00	60.90	2	7,350	0.03%
2023/04/11	0.6	61.34	0	0.00	60.60	0.6	7,331	0.01%
2023/04/10	1	61.40	9	61.06	61.40	-8	7,302	-0.11%
2023/04/07	0.2	60.60	0	0.00	60.70	0.2	7,279	0.00%
2023/04/06	0.2	60.20	0	0.00	60.00	0.2	7,270	0.00%
2023/03/30	5	59.90	0	0.00	59.80	5	7,275	0.07%
2023/03/29	0	59.80	0	0.00	59.70	0	7,286	0.00%
2023/03/28	4.4	58.88	1	58.80	58.90	3.4	7,294	0.05%
2023/03/27	2.2	60.85	0	0.00	60.80	2.2	7,256	0.03%
2023/03/24	0	60.70	6	61.00	61.10	-6	7,282	-0.08%
2023/03/23	3.3	60.17	0	0.00	59.90	3.3	7,258	0.05%
2023/03/22	2	61.25	0	0.00	62.00	2	7,190	0.03%
2023/03/17	2.2	59.35	4	59.18	59.20	-1.8	7,294	-0.02%
2023/03/16	3	58.90	0	0.00	58.50	3	7,311	0.04%
2023/03/15	9	60.27	0	0.00	60.00	9	7,329	0.12%
2023/03/14	1	61.10	0	0.00	60.60	1	7,398	0.01%
2023/03/13	1	61.80	0	0.00	61.90	1	7,527	0.01%
2023/03/10	1	61.80	0	0.00	62.10	1	7,674	0.01%
2023/03/09	1	64.20	2	64.45	63.90	-1	8,054	-0.01%
2023/03/08	10	64.20	12	64.07	63.90	-2	8,235	-0.02%
2023/03/07	10	63.90	10	64.00	63.90	0	8,237	0.00%
2023/03/06	2	64.10	4	64.23	64.20	-2	8,246	-0.02%
2023/03/03	0.3	63.50	0	0.00	63.50	0.3	8,274	0.00%
2023/03/02	0.5	63.20	1	63.10	63.20	-0.5	8,317	-0.01%
2023/03/01	10	62.94	5	63.04	62.90	5	8,563	0.06%
2023/02/24	1.3	62.69	1	62.70	62.80	0.3	8,563	0.00%
2023/02/23	10	63.27	32	62.93	62.80	-22	8,536	-0.26%
2023/02/22	3	63.60	1	63.90	63.80	2	8,545	0.02%
2023/02/21	3	64.40	1	64.20	64.80	2	8,565	0.02%
2023/02/20	10.7	64.10	4	64.30	64.60	6.7	8,532	0.08%
2023/02/17	2	66.25	0	0.00	66.00	2	8,545	0.02%
2023/02/16	5	66.76	5	66.56	67.50	0	8,760	0.00%
2023/02/15	1	64.20	1	65.10	64.70	0	8,733	0.00%
2023/02/14	2	64.00	0	0.00	64.50	2	8,745	0.02%
2023/02/13	2.1	64.00	2	64.35	63.80	0.1	8,822	0.00%
2023/02/10	20	65.99	9	64.57	64.20	11	9,008	0.12%
2023/02/08	23	68.84	2	68.30	67.90	21	9,373	0.22%
2023/02/07	0	0.00	1	67.00	68.00	-1	9,417	-0.01%
2023/02/06	2	66.95	1	67.00	67.00	1	9,664	0.01%
2023/02/03	0	0.00	1	66.90	66.20	-1	10,133	-0.01%
2023/02/02	9	67.23	7	67.29	67.00	2	10,287	0.02%
2023/02/01	5	67.44	6	68.10	67.40	-1	10,251	-0.01%
2023/01/31	4.3	64.83	3	65.70	65.70	1.3	9,979	0.01%
2023/01/30	0.1	61.30	12	64.41	65.00	-12	9,923	-0.12%
2023/01/17	3	59.73	29	60.42	59.90	-26	9,663	-0.27%
2023/01/16	0	59.00	3	59.10	58.90	-3	9,501	-0.03%
2023/01/13	0	0.00	10	59.50	58.10	-10	9,297	-0.11%
2023/01/12	0	0.00	3	58.83	58.60	-3	9,133	-0.03%
2023/01/11	15	58.20	6	58.40	58.40	9	9,020	0.10%
2023/01/10	9	58.31	8	58.55	58.40	1	8,905	0.01%
2023/01/09	21	58.43	19	58.94	58.70	2	8,654	0.02%
2023/01/06	6	55.72	14	57.13	57.30	-8	8,280	-0.10%
2023/01/05	3	57.83	0	55.80	55.40	3	8,005	0.04%
2023/01/04	0	0.00	13	56.05	57.00	-13	7,697	-0.17%
2023/01/03	0	0.00	1	51.00	51.90	-1	7,479	-0.01%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/28	0.1	50.70	0	0.00	50.20	0.1	7,454	0.00%
2022/12/27	2	51.00	0	0.00	51.00	2	7,450	0.03%
2022/12/22	1	51.30	1	51.80	51.60	0	7,454	0.00%
2022/12/21	1	50.60	1	50.70	50.70	0	7,446	0.00%
2022/12/20	6	51.20	0	0.00	51.20	6	7,412	0.08%
2022/12/19	1	53.20	0	0.00	53.00	1	7,378	0.01%
2022/12/13	2	54.75	2	55.70	53.80	0	7,264	0.00%
2022/12/12	0	0.00	6	55.58	55.50	-6	7,108	-0.08%
2022/12/08	1	54.40	2	53.85	54.40	-1	6,943	-0.01%
2022/12/07	6	52.57	0	0.00	53.30	6	6,879	0.09%
2022/12/06	8	54.99	5	54.58	54.70	3	6,762	0.04%
2022/12/05	9	56.94	14	56.58	56.30	-5	6,642	-0.08%
2022/12/02	2	59.25	0	0.00	58.40	2	6,480	0.03%
2022/12/01	8	57.90	14	58.01	59.00	-6	6,298	-0.10%
2022/11/30	5	54.70	13	54.56	54.50	-8	5,868	-0.14%
2022/11/29	0	0.00	2	50.90	51.60	-2	5,662	-0.04%
2022/11/28	0	0.00	2	51.00	51.80	-2	5,630	-0.04%
2022/11/25	2	51.50	3	51.70	51.10	-1	5,600	-0.02%
2022/11/24	7	52.77	1	52.90	52.90	6	5,523	0.11%
2022/11/23	0	0.00	17	53.01	52.90	-17	5,432	-0.31%
2022/11/22	1	52.00	0	0.00	50.90	1	5,156	0.02%
2022/11/21	0	0.00	1	51.00	50.80	-1	5,109	-0.02%
2022/11/18	1	52.00	5	52.42	51.60	-4	5,061	-0.08%
2022/11/17	3	51.80	5	52.00	51.80	-2	4,910	-0.04%
2022/11/16	0	0.00	5	51.80	52.00	-5	4,802	-0.10%
2022/11/15	4	52.08	15	52.01	52.30	-11	4,707	-0.23%
2022/11/14	46	51.05	28	51.25	51.60	18	4,510	0.40%
2022/11/11	10	49.00	7	48.59	48.55	3	4,177	0.07%
2022/11/10	5	48.80	7	48.56	48.50	-2	4,045	-0.05%
2022/11/09	8	49.53	9	49.47	49.60	-1	3,940	-0.03%
2022/11/08	13	50.67	2	50.05	49.30	11	3,814	0.29%
2022/11/07	14	49.01	19	50.57	50.50	-5	3,587	-0.14%
2022/11/04	6.1	47.00	6	47.67	47.60	0.1	3,173	0.00%
2022/11/03	12	46.98	8	47.18	47.65	4	3,014	0.13%
2022/11/02	1	47.45	6	46.89	47.10	-5	2,855	-0.18%
2022/11/01	7.1	45.75	9	45.41	46.50	-2	2,519	-0.08%
2022/10/31	2	43.03	4	43.09	43.60	-2	1,885	-0.11%
2022/10/28	3	39.65	0	0.00	39.65	3	1,655	0.18%
2022/10/27	0	0.00	3	39.12	39.80	-3	1,532	-0.20%
2022/10/26	0	0.00	3	39.60	37.50	-3	1,470	-0.20%
2022/10/20	0	0.00	1	37.95	38.30	-1	1,313	-0.08%
2022/10/19	0	0.00	3	37.95	38.00	-3	1,359	-0.22%
2022/10/12	1	36.95	0	0.00	36.95	1	1,769	0.06%
2022/10/11	2	37.00	2	37.00	36.85	0	1,839	0.00%
2022/10/06	0	0.00	1	38.65	38.80	-1	1,939	-0.05%
2022/09/30	0	0.00	2	36.55	37.85	-2	2,101	-0.10%
2022/09/29	0	0.00	1	36.75	36.65	-1	2,108	-0.05%
2022/09/27	1	36.65	0	0.00	37.25	1	2,143	0.05%
2022/09/16	2	41.20	0	0.00	41.10	2	2,291	0.09%
2022/09/15	0	0.00	1	41.95	41.85	-1	2,339	-0.04%
2022/09/12	0	0.00	2	41.55	41.20	-2	2,461	-0.08%
2022/09/07	1	40.40	0	0.00	40.55	1	2,505	0.04%
2022/08/17	0	0.00	1	43.40	43.60	-1	2,512	-0.04%
2022/08/16	1	43.70	0	0.00	43.45	1	2,521	0.04%
2022/08/09	1	40.80	0	0.00	41.50	1	2,516	0.04%
2022/08/03	0	0.00	1	40.50	40.45	-1	2,530	-0.04%
2022/08/02	1	41.15	0	0.00	40.80	1	2,548	0.04%
2022/07/29	1	42.30	0	0.00	42.35	1	2,530	0.04%
2022/07/26	2	43.70	0	0.00	43.15	2	2,513	0.08%
2022/07/25	6	45.03	0	0.00	44.80	6	2,499	0.24%
2022/07/22	7	45.90	8	46.57	46.65	-1	2,492	-0.04%
2022/07/21	3	45.70	10	45.91	46.65	-7	2,306	-0.30%
2022/07/20	1	42.70	2	42.60	42.45	-1	2,231	-0.04%
2022/07/19	0	42.60	0	0.00	41.90	0	2,255	0.00%
2022/07/18	1	42.40	0	0.00	42.35	1	2,270	0.04%
2022/07/15	5.1	45.90	0	0.00	46.25	5.1	2,216	0.23%
2022/07/11	0	0.00	1	45.20	44.20	-1	2,063	-0.05%
2022/07/08	1	46.10	0	0.00	46.00	1	2,033	0.05%
2022/07/06	1	44.70	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	45.30	0	0.00	45.45	0	1,998	0.00%
2022/07/04	1	43.80	0	0.00	43.85	1	1,962	0.05%
2022/07/01	0	44.65	0	0.00	44.05	0	1,946	0.00%
2022/06/30	1	46.00	1	45.50	45.25	0	1,909	0.00%
2022/06/29	1	47.30	0	0.00	47.05	1	1,868	0.05%
2022/06/28	10	49.00	0	0.00	48.50	10	1,840	0.54%
2022/06/27	0	0.00	1	49.70	49.90	-1	1,819	-0.05%
2022/06/23	1	47.35	0	0.00	47.40	1	1,794	0.06%
2022/06/20	2	49.58	0	0.00	48.35	2	1,712	0.12%
2022/06/17	2	52.05	0	0.00	51.30	2	1,700	0.12%
2022/06/16	4	54.30	0	0.00	54.10	4	1,660	0.24%
2022/06/15	2	55.10	0	0.00	55.10	2	1,664	0.12%
2022/06/08	0.1	57.40	0	0.00	57.00	0.1	1,738	0.00%
2022/06/07	3	56.80	0	0.00	56.90	3	1,754	0.17%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/05/31	1	57.90	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	4	57.75	58.00	-4	1,871	-0.21%
2022/05/24	2	55.60	0	0.00	55.00	2	2,197	0.09%
2022/05/23	3	56.40	0	0.00	56.10	3	2,307	0.13%
2022/05/18	3	56.93	1	58.10	56.80	2	2,307	0.09%
2022/05/17	1	56.70	0	0.00	56.70	1	2,285	0.04%
2022/05/16	1	55.60	0	0.00	54.60	1	2,269	0.04%
2022/05/12	0	0.00	0.2	56.00	55.50	-0.2	2,249	-0.01%
2022/05/11	1	56.30	0	0.00	56.90	1	2,235	0.04%
2022/05/05	0	0.00	0.1	61.10	60.60	-0.1	2,255	0.00%
2022/05/04	10	59.50	1	59.80	59.80	9	2,296	0.39%
2022/04/29	0.1	58.90	0	0.00	58.10	0.1	2,305	0.00%
2022/04/28	2	58.25	0	0.00	58.00	2	2,300	0.09%
2022/04/27	3	57.90	0	0.00	59.50	3	2,277	0.13%
2022/04/25	4	60.90	0	0.00	60.50	4	2,256	0.18%
2022/04/22	4	64.80	0	0.00	64.40	4	2,228	0.18%
2022/04/21	2	66.50	0	0.00	66.40	2	2,218	0.09%
2022/04/18	2	66.70	0	0.00	66.00	2	2,273	0.09%
2022/04/15	3	67.73	1	67.70	67.60	2	2,295	0.09%
2022/04/12	1.1	68.00	0	0.00	68.00	1.1	2,429	0.04%
2022/04/11	2.1	68.91	30	68.70	68.60	-27.9	2,456	-1.14%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/03/31	0.1	71.80	0	0.00	71.80	0.1	2,696	0.00%
2022/03/30	0	0.00	1	72.70	72.60	-1	2,776	-0.04%
2022/03/25	2	73.15	5	73.44	73.00	-3	3,130	-0.10%
2022/03/23	1	73.30	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	71.60	1	72.90	72.70	-1	3,236	-0.03%
2022/03/18	2	70.40	0	0.00	71.40	2	3,312	0.06%
2022/03/17	0	0.00	1	70.90	70.90	-1	3,316	-0.03%
2022/03/15	2.1	69.06	0	0.00	68.80	2.1	3,369	0.06%
2022/03/14	2	70.50	0	0.00	70.60	2	3,381	0.06%
2022/03/11	5	70.74	5	70.78	70.80	0	3,477	0.00%
2022/03/10	3	71.50	1	72.00	71.30	2	3,491	0.06%
2022/03/09	0	0.00	1	70.90	70.90	-1	3,527	-0.03%
2022/03/08	1	69.80	1	71.50	70.10	0	3,573	0.00%
2022/03/07	6	71.15	0	0.00	70.90	6	3,618	0.17%
2022/03/03	0	0.00	1	74.90	74.50	-1	3,723	-0.03%
2022/03/02	2	75.20	3	75.27	75.20	-1	3,791	-0.03%
2022/03/01	3	75.13	5	75.28	75.40	-2	3,833	-0.05%
2022/02/25	2	75.70	0	0.00	75.00	2	3,886	0.05%
2022/02/24	2	75.20	5	75.10	74.20	-3	4,011	-0.07%
2022/02/23	6.1	73.01	5	73.66	74.20	1.1	4,011	0.03%
2022/02/21	2	71.50	2	71.60	71.50	0	4,158	0.00%
2022/02/18	1	70.80	0	0.00	70.80	1	4,337	0.02%
2022/02/17	4	70.88	0	0.00	70.90	4	5,207	0.08%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/10	3	73.37	3	73.30	73.00	0	6,225	0.00%
2022/02/09	1	71.90	4	72.13	72.20	-3	6,242	-0.05%
2022/02/08	1	70.50	1	71.50	71.50	0	6,346	0.00%
2022/02/07	0	0.00	2	69.50	69.70	-2	6,412	-0.03%
2022/01/26	3	67.63	0	0.00	67.50	3	6,444	0.05%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.20	0	0.00	71.50	1	6,749	0.01%
2022/01/19	2	72.55	6	72.50	72.20	-4	6,881	-0.06%
2022/01/18	1	74.40	1	74.00	73.40	0	6,994	0.00%
2022/01/12	1	73.10	1	71.90	72.20	0	7,299	0.00%
2022/01/11	0	0.00	2	72.90	72.70	-2	7,345	-0.03%
2022/01/10	1	73.20	0	0.00	73.90	1	7,484	0.01%
2022/01/07	9	74.90	9	73.70	73.50	0	7,675	0.00%
2022/01/06	1	74.90	1	74.90	75.30	0	7,663	0.00%
2022/01/05	2	75.95	10	75.94	76.10	-8	7,694	-0.10%
2022/01/04	2.5	78.02	3	77.53	77.30	-0.5	7,696	-0.01%
2022/01/03	1	77.20	1	77.50	77.30	0	7,732	0.00%
2021/12/30	2	77.15	0	0.00	77.10	2	7,817	0.03%
2021/12/29	1	77.60	0	0.00	78.10	1	7,940	0.01%
2021/12/28	13	78.80	12.2	77.85	77.60	0.8	8,059	0.01%
2021/12/27	0	0.00	1	77.50	77.60	-1	8,168	-0.01%
2021/12/24	5	78.60	5.8	78.40	78.40	-0.8	8,290	-0.01%
2021/12/23	16	78.45	6	78.43	78.40	10	8,387	0.12%
2021/12/22	1	75.40	4	76.90	77.10	-3	8,527	-0.04%
2021/12/21	5	74.78	2	75.05	75.00	3	9,313	0.03%
2021/12/20	1	73.10	0	0.00	73.10	1	9,674	0.01%
2021/12/17	3	75.10	3	74.90	74.90	0	9,822	0.00%
2021/12/16	3	75.40	4	75.80	75.90	-1	9,836	-0.01%
2021/12/15	8	75.48	8	74.86	74.80	0	9,853	0.00%
2021/12/14	13	75.93	7	75.40	75.20	6	9,905	0.06%
2021/12/13	5	74.50	5	75.00	75.10	0	9,860	0.00%
2021/12/10	11	74.42	23	74.30	74.40	-12	10,038	-0.12%
2021/12/09	5	76.10	1	76.10	75.20	4	10,000	0.04%
2021/12/08	6	76.83	0	0.00	76.20	6	10,010	0.06%
2021/12/07	10	77.61	13	76.83	76.60	-3	10,001	-0.03%
2021/12/03	2	75.80	6	76.55	76.60	-4	10,082	-0.04%
2021/12/02	8	75.96	10	75.71	75.50	-2	10,112	-0.02%
2021/12/01	14.5	75.42	0	0.00	75.30	14.5	10,105	0.14%
2021/11/30	2	76.85	1	76.90	76.90	1	10,062	0.01%
2021/11/29	0	0.00	1	76.00	76.30	-1	10,057	-0.01%
2021/11/26	7	77.57	17	76.35	75.90	-10	9,995	-0.10%
2021/11/25	0	0.00	3.2	79.89	78.70	-3.2	9,949	-0.03%
2021/11/24	11	79.04	9	79.83	79.70	2	9,979	0.02%
2021/11/23	9	79.41	6	79.13	78.80	3	10,081	0.03%
2021/11/22	5.2	81.10	3	81.23	83.00	2.2	9,931	0.02%
2021/11/19	3	78.73	2	79.10	79.10	1	9,795	0.01%
2021/11/18	5	78.34	0	0.00	78.10	5	9,812	0.05%
2021/11/17	2	80.35	5	80.26	79.80	-3	9,727	-0.03%
2021/11/16	30	84.06	25	84.83	80.50	5	9,651	0.05%
2021/11/15	32	80.76	34.3	83.23	83.90	-2.3	8,911	-0.03%
2021/11/12	0	0.00	12	76.27	76.30	-12	8,640	-0.14%
2021/11/11	2	75.70	0	0.00	75.40	2	8,744	0.02%
2021/11/10	3	75.70	0	0.00	76.10	3	8,994	0.03%
2021/11/09	0.3	76.90	5	76.60	77.00	-4.7	9,006	-0.05%
2021/11/08	5	74.40	0	0.00	74.00	5	8,860	0.06%
2021/11/05	13	76.59	11	74.36	74.50	2	8,942	0.02%
2021/11/03	0	0.00	1	75.00	74.80	-1	9,139	-0.01%
2021/11/02	4	74.75	1	73.70	73.80	3	9,260	0.03%
2021/11/01	2	74.65	3	76.57	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	20	74.92	74.70	-20	9,759	-0.20%
2021/10/28	3	73.20	2	73.50	72.60	1	10,246	0.01%
2021/10/27	4	75.28	3	75.20	75.40	1	10,312	0.01%
2021/10/26	13	76.10	5	76.28	74.70	8	10,317	0.08%
2021/10/25	5	74.84	1	75.60	75.70	4	10,226	0.04%
2021/10/22	1	73.10	1	73.90	74.20	0	10,271	0.00%
2021/10/21	1	73.60	1	75.60	73.10	0	10,293	0.00%
2021/10/20	6	76.82	1	75.20	74.70	5	10,274	0.05%
2021/10/19	5	74.00	0	0.00	74.20	5	10,319	0.05%
2021/10/18	10	73.70	0	0.00	74.00	10	10,566	0.09%
2021/10/15	1	73.10	13	72.98	73.40	-12	10,569	-0.11%
2021/10/14	0	0.00	2	67.70	68.20	-2	10,520	-0.02%
2021/10/13	3	67.30	2	66.45	66.50	1	10,558	0.01%
2021/10/12	0	0.00	3	69.10	69.10	-3	10,571	-0.03%
2021/10/08	0	0.00	6	71.40	71.00	-6	10,617	-0.06%
2021/10/07	5	69.42	8	70.55	70.20	-3	10,683	-0.03%
2021/10/06	5	69.48	6	69.00	67.90	-1	11,044	-0.01%
2021/10/05	3.1	63.51	4	65.18	67.60	-1	11,074	-0.01%
2021/10/04	13	67.14	1.2	68.40	66.00	11.9	11,062	0.11%
2021/10/01	9	72.64	2	73.20	71.10	7	10,969	0.06%
2021/09/30	5	74.78	4	75.60	75.40	1	10,879	0.01%
2021/09/29	17	76.12	2	76.50	73.90	15	10,816	0.14%
2021/09/28	27.2	82.33	15	82.84	80.20	12.2	10,680	0.11%
2021/09/27	6	79.25	6	79.78	79.90	0	9,841	0.00%
2021/09/24	5	73.30	25	75.97	75.70	-20	9,525	-0.21%
2021/09/23	7	71.91	5.2	72.44	73.00	1.8	9,417	0.02%
2021/09/22	5	72.00	4	72.25	71.50	1	9,438	0.01%
2021/09/17	2	72.85	4	73.30	73.50	-2	9,470	-0.02%
2021/09/15	3	73.30	2.3	72.56	71.50	0.7	9,509	0.01%
2021/09/13	1.1	72.04	0	0.00	71.70	1.1	9,632	0.01%
2021/09/10	4	72.55	3	72.50	72.70	1	9,877	0.01%
2021/09/09	1	71.50	2	72.65	72.20	-1	10,071	-0.01%
2021/09/07	1	69.60	0	0.00	70.30	1	11,177	0.01%
2021/09/06	2	71.50	0	0.00	71.30	2	11,699	0.02%
2021/09/03	1	72.40	0	0.00	72.10	1	11,964	0.01%
2021/09/02	12	73.42	1	72.80	71.90	11	12,347	0.09%
2021/08/31	10	73.70	0	0.00	72.80	10	12,590	0.08%
2021/08/30	0	0.00	3	73.80	73.40	-3	12,648	-0.02%
2021/08/27	17	73.08	17	73.91	73.70	0	12,604	0.00%
2021/08/26	13	71.67	3	72.17	71.70	10	12,512	0.08%
2021/08/25	11	69.29	10	69.80	70.50	1	12,632	0.01%
2021/08/24	2	71.35	0	0.00	70.00	2	12,652	0.02%
2021/08/23	11	69.50	12	71.38	71.50	-1	12,669	-0.01%
2021/08/20	7	68.71	5	69.40	68.20	2	12,712	0.02%
2021/08/19	2	70.40	1	71.20	69.30	1	12,867	0.01%
2021/08/18	10	71.27	7	72.10	73.90	3	12,851	0.02%
2021/08/17	8	74.75	7	76.10	73.80	1	12,837	0.01%
2021/08/16	7	76.76	6	75.45	74.90	1	12,983	0.01%
2021/08/13	3	82.30	2	82.75	82.90	1	12,988	0.01%
2021/08/12	0.2	84.20	0	0.00	84.30	0.2	13,191	0.00%
2021/08/11	8	85.00	3	84.01	84.50	5	13,585	0.04%
2021/08/10	1	83.27	5	85.04	85.40	-4	13,665	-0.03%
2021/08/09	6	87.62	0	0.00	84.10	6	13,730	0.04%
2021/08/06	3	88.20	1	87.10	88.00	2	13,816	0.01%
2021/08/05	4	88.00	1	88.60	87.30	3	13,821	0.02%
2021/08/04	3.3	88.71	5	87.92	89.10	-1.7	14,081	-0.01%
2021/08/03	8	87.19	12.7	86.54	87.50	-4.7	13,658	-0.03%
2021/08/02	1	82.20	9	82.33	83.30	-8	13,151	-0.06%
2021/07/30	1	79.20	2	79.40	79.10	-1	13,152	-0.01%
2021/07/29	3	78.00	0	0.00	78.60	3	13,389	0.02%
2021/07/28	1	76.00	1	77.80	77.80	0	13,621	0.00%
2021/07/27	3	82.83	4	82.33	80.00	-1	13,719	-0.01%
2021/07/26	0	81.20	0	0.00	81.20	0	13,875	0.00%
2021/07/23	6	82.23	6	82.58	82.10	0	13,994	0.00%
2021/07/22	5	80.86	7	81.31	81.40	-2	13,930	-0.01%
2021/07/21	8.4	77.62	2	76.50	75.90	6.4	13,746	0.05%
2021/07/20	6	78.03	1	79.20	76.90	5	13,750	0.04%
2021/07/19	1	80.30	0	0.00	80.50	1	13,833	0.01%
2021/07/16	2	81.70	1	81.61	81.40	1	14,247	0.01%
2021/07/15	2	81.95	0	0.00	81.70	2	14,505	0.01%
2021/07/14	5	83.12	2	82.70	82.50	3	14,695	0.02%
2021/07/13	12	87.06	14	86.17	83.70	-2	14,884	-0.01%
2021/07/12	4	83.45	0	0.00	83.20	4	14,678	0.03%
2021/07/09	1	83.50	4	84.58	84.50	-3	14,692	-0.02%
2021/07/08	1	83.00	3	83.87	83.20	-2	14,792	-0.01%
2021/07/07	2	83.30	0	0.00	82.80	2	14,932	0.01%
2021/07/06	3	82.87	1	82.90	83.00	2	15,022	0.01%
2021/07/05	1	85.10	10	85.31	85.10	-9	15,176	-0.06%
2021/07/01	4	81.78	0	0.00	80.70	4	15,341	0.03%
2021/06/30	2	81.40	1	83.00	81.50	1	15,632	0.01%
2021/06/29	1	83.00	0	83.60	82.80	1	15,724	0.01%
2021/06/28	2	82.65	1	83.80	84.80	1	16,256	0.01%
2021/06/25	2	83.70	0	0.00	82.70	2	16,444	0.01%
2021/06/24	0	0.00	1	83.30	83.50	-1	16,969	-0.01%
2021/06/23	3	84.30	5	84.98	84.80	-2	17,087	-0.01%
2021/06/22	3	82.97	4	83.25	83.00	-1	17,247	-0.01%
2021/06/21	5	83.10	1	83.90	82.40	4	17,979	0.02%
2021/06/18	24	88.03	35	87.56	87.60	-11	18,581	-0.06%
2021/06/17	11	90.78	34	89.87	88.90	-23	18,730	-0.12%
2021/06/16	40	88.94	11	90.44	88.90	29	18,628	0.16%
2021/06/15	17	86.45	14	87.36	86.20	3	18,381	0.02%
2021/06/11	17	82.91	11	82.57	82.60	6	18,677	0.03%
2021/06/10	10	81.14	6	81.52	82.50	4	18,508	0.02%
2021/06/09	6	80.52	21	80.50	80.30	-15	18,181	-0.08%
2021/06/07	6	76.48	3	76.53	76.40	3	18,105	0.02%
2021/06/04	0.1	76.00	0	0.00	76.20	0.1	18,079	0.00%
2021/06/03	1	76.70	0	0.00	76.80	1	18,237	0.01%
2021/06/02	4	76.35	1	80.00	76.10	3	18,457	0.02%
2021/06/01	1	79.40	1	79.20	79.50	0	18,353	0.00%
2021/05/28	2	81.00	2	82.25	80.90	0	18,411	0.00%
2021/05/27	13	81.43	12	80.88	81.30	1	18,468	0.01%
2021/05/26	2	78.60	4	78.05	80.00	-2	18,319	-0.01%
2021/05/25	26	81.52	22	79.38	78.50	4	18,359	0.02%
2021/05/24	4	77.50	3	78.73	78.20	1	18,270	0.01%
2021/05/21	5	75.62	7	75.66	75.50	-2	18,138	-0.01%
2021/05/20	9	76.27	6	76.77	74.00	3	18,249	0.02%
2021/05/19	9	73.92	14	76.44	78.60	-5	18,154	-0.03%
2021/05/18	2	69.05	2	70.20	71.80	0	18,103	0.00%
2021/05/14	2	72.75	2	73.65	73.80	0	20,041	0.00%
2021/05/13	6	66.52	8	67.96	68.10	-2	19,889	-0.01%
2021/05/12	0	0.00	6	66.48	65.70	-6	19,943	-0.03%
2021/05/11	5	71.92	6	72.22	70.00	-1	20,097	0.00%
2021/05/10	0	71.20	1	71.60	71.40	-1	20,196	0.00%
2021/05/07	2	73.20	1	72.30	72.10	1	20,804	0.00%
2021/05/06	7	72.96	6	72.60	73.50	1	20,847	0.00%
2021/05/05	2	70.10	3	69.87	70.20	-1	20,768	0.00%
2021/05/04	1	67.50	4	67.93	67.30	-3	21,129	-0.01%
2021/05/03	22.2	76.71	6	75.10	74.70	16.2	21,321	0.08%
2021/04/29	1	83.10	4	82.30	83.00	-3	21,377	-0.01%
2021/04/28	6	81.53	4	81.23	80.00	2	21,438	0.01%
2021/04/27	11	82.47	12	82.59	81.80	-1	21,401	0.00%
2021/04/26	2	82.20	4	82.33	81.10	-2	21,350	-0.01%
2021/04/23	3.1	87.29	4	84.75	82.80	-0.9	21,429	0.00%
2021/04/22	20	86.27	7	87.71	85.20	13	21,344	0.06%
2021/04/21	6	82.75	10	83.76	84.30	-4	20,986	-0.02%
2021/04/20	6	82.23	4	82.73	81.30	2	20,862	0.01%
2021/04/19	1	79.00	5	80.40	80.10	-4	20,734	-0.02%
2021/04/16	10	78.47	10	79.55	77.80	0	20,537	0.00%
2021/04/15	7	74.70	10	76.06	78.00	-3	20,348	-0.01%
2021/04/14	7	74.06	9	74.77	75.30	-2	20,297	-0.01%
2021/04/13	9	74.53	7	75.33	74.00	2	20,402	0.01%
2021/04/12	3	78.90	5	77.54	76.40	-2	20,581	-0.01%
2021/04/09	22	80.80	16	80.20	79.00	6	20,588	0.03%
2021/04/08	4	79.45	2	79.90	79.80	2	20,616	0.01%
2021/04/07	25	79.06	27	80.00	79.50	-2	20,634	-0.01%
2021/04/06	47	80.22	47	79.24	81.10	0	20,773	0.00%
2021/04/01	6	76.97	3	77.00	75.50	3	21,171	0.01%
2021/03/31	42	76.49	41.1	75.90	75.80	0.9	21,598	0.00%
2021/03/30	10	74.40	11	73.43	73.10	-1	22,568	0.00%
2021/03/29	50	72.27	57	72.84	72.40	-7	22,798	-0.03%
2021/03/26	26	69.36	22	69.15	69.00	4	22,533	0.02%
2021/03/25	0	0.00	1	69.90	68.00	-1	22,491	0.00%
2021/03/24	34	71.89	37	71.52	70.20	-3	22,209	-0.01%
2021/03/23	18	68.56	18	70.11	70.80	0	21,339	0.00%
2021/03/22	0	0.00	0.3	65.50	65.30	-0.3	20,493	0.00%
2021/03/19	9	64.82	14	63.69	63.40	-5	20,159	-0.02%
2021/03/18	15	65.37	22	63.86	63.10	-7	19,809	-0.04%
2021/03/17	19.5	63.97	22	63.52	64.60	-2.5	19,342	-0.01%
2021/03/16	4	60.00	6	60.45	60.30	-2	18,592	-0.01%
2021/03/15	0	0.00	2	59.90	59.60	-2	18,506	-0.01%
2021/03/12	12	59.69	9	59.16	58.60	3	18,490	0.02%
2021/03/11	0	59.13	0	0.00	59.90	0	18,523	0.00%
2021/03/10	0.4	57.30	0	0.00	57.60	0.4	18,503	0.00%
2021/03/09	1	55.00	6	56.25	56.90	-5	18,499	-0.03%
2021/03/08	24	59.69	18	59.64	58.40	6	18,414	0.03%
2021/03/05	2	56.50	5.6	55.76	56.40	-3.6	18,256	-0.02%
2021/03/04	5.1	57.34	1	58.80	56.40	4.1	18,282	0.02%
2021/03/03	3	56.73	1	58.20	58.40	2	18,247	0.01%
2021/03/02	0	0.00	1	59.40	57.20	-1	18,591	-0.01%
2021/02/26	13	58.13	11	58.00	59.30	2	18,657	0.01%
2021/02/25	2	58.50	5	59.24	58.70	-3	18,873	-0.02%
2021/02/24	15	59.57	15	59.31	58.50	0	18,808	0.00%
2021/02/23	9	60.57	7	61.01	60.80	2	18,742	0.01%
2021/02/22	17	62.45	17	62.81	61.50	0	18,702	0.00%
2021/02/19	5	60.80	7	60.83	61.40	-2	18,460	-0.01%
2021/02/18	15	60.81	8	61.43	60.60	7	18,605	0.04%
2021/02/17	39	62.53	38	62.32	62.50	1	19,117	0.01%
2021/02/05	5.5	57.28	21	57.67	57.90	-15.5	18,671	-0.08%
2021/02/04	0	54.30	2	54.40	54.00	-2	17,802	-0.01%
2021/02/02	10	54.70	3	55.57	55.20	7	17,572	0.04%
2021/02/01	1	52.80	1	53.80	53.70	0	17,009	0.00%
2021/01/29	7	55.34	9	54.63	51.90	-2	16,705	-0.01%
2021/01/28	2	53.85	1	54.90	52.80	1	15,996	0.01%
2021/01/27	1	54.80	1	53.80	53.80	0	15,772	0.00%
2021/01/26	15	55.37	18	55.44	54.10	-3	15,546	-0.02%
2021/01/25	0	0.00	1	54.20	54.00	-1	14,918	-0.01%
2021/01/22	3	50.72	3	51.50	52.10	0	14,523	0.00%
2021/01/21	14	49.69	14	50.06	50.50	0	14,213	0.00%
2021/01/19	1	48.05	0	0.00	47.95	1	13,887	0.01%
2021/01/18	6	47.51	5	48.35	48.10	1	13,843	0.01%
2021/01/15	6	50.35	0	0.00	50.10	6	13,596	0.04%
2021/01/14	3	51.70	0	0.00	52.50	3	13,422	0.02%
2021/01/13	3	52.97	3	53.00	53.20	0	13,293	0.00%
2021/01/12	1	50.60	57	51.56	50.40	-56	13,148	-0.43%
2021/01/11	1	52.20	38	52.13	52.60	-37	12,997	-0.28%
2021/01/08	1	52.90	0	0.00	52.50	1	12,869	0.01%
2021/01/07	3	52.53	2	52.55	52.60	1	12,778	0.01%
2021/01/06	4	52.55	11	52.04	51.40	-7	12,634	-0.06%
2021/01/05	11	54.97	11	54.87	53.40	0	12,302	0.00%
2021/01/04	0	0.00	6	52.60	52.70	-6	11,872	-0.05%
2020/12/31	3	52.73	6	53.90	53.30	-3	11,712	-0.03%
2020/12/30	12	54.10	33.1	53.02	52.90	-21	11,421	-0.18%
2020/12/29	43	54.87	34	54.39	54.60	9	11,222	0.08%
2020/12/28	34	54.11	39	54.79	55.50	-5	10,862	-0.05%
2020/12/25	49.1	52.70	35	52.57	51.80	14.1	10,069	0.14%
2020/12/24	144	50.75	73	51.67	51.50	71	9,435	0.75%	大買/
2020/12/23	7	48.59	14.3	48.59	48.80	-7.3	7,858	-0.09%
2020/12/22	4	46.06	23	45.61	44.40	-19	7,373	-0.26%
2020/12/21	20	45.10	2	44.13	45.10	18	7,047	0.26%
2020/12/18	0	0.00	8	43.28	43.45	-8	6,902	-0.12%
2020/12/17	7	43.01	0	0.00	43.25	7	6,888	0.10%
2020/12/16	5	42.74	0	0.00	42.85	5	6,903	0.07%
2020/12/14	1	42.50	5	42.99	43.15	-4	7,004	-0.06%
2020/12/11	1	42.00	3	42.53	42.50	-2	6,994	-0.03%
2020/12/10	4	43.71	7	43.64	43.30	-3	6,923	-0.04%
2020/12/09	8	44.79	1	44.90	44.70	7	6,787	0.10%
2020/12/08	1	45.30	5	44.86	45.25	-4	6,732	-0.06%
2020/12/07	10	45.43	5	45.77	44.85	5	6,676	0.07%
2020/12/04	2	46.05	11	46.13	46.20	-9	6,565	-0.14%
2020/12/03	1	45.30	37	45.71	45.20	-36	6,440	-0.56%
2020/12/01	3	44.88	11	44.32	44.95	-8	6,252	-0.13%
2020/11/30	8	46.75	6	46.74	45.85	2	6,096	0.03%
2020/11/27	4	46.06	4	46.21	46.05	0	5,956	0.00%
2020/11/26	14	46.89	14	46.71	46.50	0	5,867	0.00%
2020/11/25	5	45.75	7	45.43	46.00	-2	5,354	-0.04%
2020/11/24	19	45.39	35	45.37	44.45	-16	5,108	-0.31%
2020/11/23	8	44.80	1	44.55	44.40	7	4,777	0.15%
2020/11/20	7	45.26	2	44.70	44.45	5	4,694	0.11%
2020/11/19	5	44.66	0	0.00	45.20	5	4,544	0.11%
2020/11/18	10	44.50	0	0.00	45.00	10	4,419	0.23%
2020/11/17	55	45.29	38	45.27	44.50	17	4,216	0.40%
2020/11/16	25	45.01	18.6	45.20	44.50	6.4	3,939	0.16%
2020/11/13	15	42.39	23	42.61	42.90	-8	3,069	-0.26%
2020/11/12	19	42.12	109	42.25	41.90	-90	2,611	-3.45%	大賣/
2020/11/11	0	0.00	11	40.29	40.70	-11	2,016	-0.55%
2020/11/02	7	37.94	5	38.15	38.50	2	1,988	0.10%
2020/10/30	5	38.38	0	0.00	38.30	5	2,010	0.25%
2020/10/29	1	37.75	0	0.00	38.10	1	2,038	0.05%
2020/10/26	10	38.94	3	38.68	38.70	7	2,222	0.32%
2020/10/21	1	38.20	0	0.00	37.95	1	2,274	0.04%
2020/09/25	1	37.45	0	0.00	37.05	1	2,826	0.04%
2020/09/17	5	40.55	3	40.70	40.60	2	3,125	0.06%
2020/09/16	1	39.80	1	39.70	39.70	0	3,050	0.00%
2020/09/15	2	39.58	1.3	39.36	39.40	0.7	3,060	0.02%
2020/09/11	0	0.00	2	38.25	38.50	-2	3,163	-0.06%
2020/09/10	0	0.00	2	39.35	38.50	-2	3,264	-0.06%
2020/09/09	0	0.00	2	38.75	39.00	-2	3,282	-0.06%
2020/09/07	1	38.20	0	0.00	37.65	1	3,318	0.03%
2020/09/04	0	0.00	1	37.95	37.95	-1	3,412	-0.03%
2020/08/25	3	38.57	0	0.00	38.40	3	3,846	0.08%
2020/08/24	1	38.00	0	0.00	38.20	1	3,868	0.03%
2020/08/21	1	36.80	1	36.75	37.00	0	3,954	0.00%
2020/08/20	1	36.05	18	36.00	36.05	-17	4,025	-0.42%
2020/08/18	1	39.50	1	39.05	39.05	0	4,106	0.00%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/14	0	0.00	19	39.35	39.15	-19	4,210	-0.45%
2020/08/13	2	39.10	0	0.00	39.05	2	4,247	0.05%
2020/08/12	1	39.35	1	39.30	39.35	0	4,324	0.00%
2020/08/11	1	39.90	0	0.00	39.65	1	4,471	0.02%
2020/08/07	1	40.05	1	40.25	40.10	0	4,745	0.00%
2020/08/05	2	41.25	1	41.25	41.20	1	5,014	0.02%
2020/07/31	1	41.10	0	0.00	41.15	1	5,644	0.02%
2020/07/30	1	40.90	6	41.11	40.90	-5	5,952	-0.08%
2020/07/28	2	38.90	5	39.55	38.50	-3	6,369	-0.05%
2020/07/27	0	0.00	2	40.30	39.80	-2	6,722	-0.03%
2020/07/24	1	40.25	0	0.00	40.05	1	6,856	0.01%
2020/07/23	2	40.90	4	41.04	40.85	-2	6,857	-0.03%
2020/07/22	1	40.40	1	40.50	40.35	0	6,847	0.00%
2020/07/21	2	40.40	0	0.00	40.25	2	6,835	0.03%
2020/07/20	0	0.00	1	39.45	39.80	-1	6,826	-0.01%
2020/07/17	5	40.12	0	0.00	39.70	5	6,825	0.07%
2020/07/14	23	41.00	0	0.00	40.60	23	6,846	0.34%
2020/07/13	9	40.71	1	40.25	40.90	8	6,834	0.12%
2020/07/10	0	0.00	3	40.25	40.10	-3	6,865	-0.04%
2020/07/09	1	41.20	1	41.30	41.20	0	6,897	0.00%
2020/07/08	8	41.85	0	0.00	41.70	8	6,989	0.11%
2020/07/07	4	41.79	4	42.00	42.00	0	6,965	0.00%
2020/07/06	2	41.30	1	41.90	41.75	1	6,931	0.01%
2020/07/03	1	41.00	10	40.85	40.90	-9	6,929	-0.13%
2020/07/02	2	41.18	10	41.35	41.15	-8	6,967	-0.11%
2020/07/01	9	41.69	1	41.90	41.65	8	6,887	0.12%
2020/06/30	9	41.92	6	41.93	41.85	3	6,845	0.04%
2020/06/29	7	43.19	13	42.97	42.90	-6	6,765	-0.09%
2020/06/24	11	42.95	6	42.95	42.85	5	6,669	0.07%
2020/06/23	1	42.70	0	0.00	42.70	1	6,670	0.01%
2020/06/22	15	42.45	1	43.05	42.45	14	6,647	0.21%
2020/06/19	1	42.80	0.5	42.85	42.85	0.5	6,669	0.01%
2020/06/18	7	43.16	4	42.89	42.85	3	6,667	0.04%
2020/06/17	0	0.00	8	42.66	42.95	-8	6,597	-0.12%
2020/06/16	1	41.90	11	41.96	42.00	-10	6,551	-0.15%
2020/06/15	0	0.00	1	41.20	41.20	-1	6,618	-0.02%
2020/06/12	1	40.20	1	40.90	41.50	0	6,634	0.00%
2020/06/11	13	40.99	2	40.90	40.90	11	6,651	0.17%
2020/06/10	5	42.60	21	42.56	42.45	-16	6,623	-0.24%
2020/06/09	1	42.70	6	42.62	42.30	-5	6,697	-0.07%
2020/06/08	3	42.25	0	0.00	42.25	3	6,808	0.04%
2020/06/04	2	42.35	13	42.48	42.65	-11	6,762	-0.16%
2020/06/03	1	42.00	2	42.05	41.90	-1	6,728	-0.01%
2020/06/02	3	42.05	7	42.25	41.50	-4	6,800	-0.06%
2020/06/01	14	41.87	21	41.49	41.75	-7	6,870	-0.10%
2020/05/29	0	0.00	2	40.83	40.95	-2	6,863	-0.03%
2020/05/28	5	40.71	0	0.00	40.60	5	6,904	0.07%
2020/05/27	3	41.83	3	42.03	41.85	0	6,848	0.00%
2020/05/26	0	0.00	1	41.50	42.25	-1	6,841	-0.01%
2020/05/25	3	41.23	1	41.25	41.55	2	6,753	0.03%
2020/05/22	1	41.20	1	41.50	41.15	0	6,717	0.00%
2020/05/21	0	0.00	3	41.88	41.90	-3	6,697	-0.04%
2020/05/20	3	41.08	27	41.36	40.95	-24	6,702	-0.36%
2020/05/19	4	40.81	4	41.28	41.85	0	6,669	0.00%
2020/05/18	8	40.86	1	40.50	40.20	7	6,592	0.11%
2020/05/15	5	41.82	9	42.19	41.90	-4	6,449	-0.06%
2020/05/14	12	41.89	8	43.23	41.30	4	6,348	0.06%
2020/05/13	4	43.05	16	43.33	42.95	-12	6,213	-0.19%
2020/05/12	10	44.16	17	44.58	43.70	-7	6,141	-0.11%
2020/05/11	16	44.19	13	44.32	44.20	3	5,978	0.05%
2020/05/08	38	42.56	6	42.70	42.30	32	5,640	0.57%
2020/05/07	5	42.46	5	42.45	42.30	0	5,486	0.00%
2020/05/06	14	42.97	17	42.30	41.75	-3	5,362	-0.06%
2020/05/05	7	40.87	18.2	41.07	40.80	-11.2	5,071	-0.22%
2020/05/04	9	40.67	9	40.58	41.50	0	4,899	0.00%
2020/04/30	24	39.20	32	39.71	40.50	-8	4,660	-0.17%
2020/04/29	0	0.00	3	36.38	36.85	-3	4,394	-0.07%
2020/04/28	26	35.49	0	0.00	35.50	26	4,387	0.59%
2020/04/27	1	35.35	1	34.95	35.25	0	4,465	0.00%
2020/04/23	0	0.00	1	34.90	34.60	-1	4,462	-0.02%
2020/04/22	4	33.99	0	0.00	34.05	4	4,453	0.09%
2020/04/21	2	34.15	0	0.00	33.60	2	4,466	0.04%
2020/04/17	1	35.65	2	36.40	34.75	-1	4,584	-0.02%
2020/04/16	1	35.20	2	35.15	35.15	-1	4,539	-0.02%
2020/04/14	5	34.98	8	35.33	35.40	-3	4,612	-0.07%
2020/04/13	4	34.83	6	34.73	34.80	-2	4,589	-0.04%
2020/04/08	3	33.63	3	33.45	33.50	0	4,574	0.00%
2020/04/07	2	32.20	15	31.85	32.90	-13	4,500	-0.29%
2020/04/06	3	30.40	0	0.00	30.50	3	4,421	0.07%
2020/04/01	0	0.00	4	30.23	30.30	-4	4,431	-0.09%
2020/03/31	0	0.00	1	30.45	29.80	-1	4,456	-0.02%
2020/03/30	2	29.55	2	29.53	30.20	0	4,472	0.00%
2020/03/27	0	0.00	2	30.50	30.20	-2	4,543	-0.04%
2020/03/25	0	0.00	4	29.98	29.70	-4	4,561	-0.09%
2020/03/24	2	28.30	3	28.68	28.25	-1	4,573	-0.02%
2020/03/23	3	27.60	0	0.00	27.10	3	4,808	0.06%
2020/03/20	2	28.58	1	28.60	28.60	1	5,173	0.02%
2020/03/19	13	26.61	0	0.00	26.45	13	5,391	0.24%
2020/03/18	0	0.00	1	30.65	29.35	-1	5,436	-0.02%
2020/03/17	2	29.58	3	30.15	29.90	-1	5,549	-0.02%
2020/03/16	5	31.31	1	32.80	31.00	4	5,561	0.07%
2020/03/13	4	30.90	3	31.80	31.95	1	5,565	0.02%
2020/03/12	37	34.76	3	35.08	34.30	34	5,506	0.62%
2020/03/11	0	0.00	4	39.01	38.05	-4	5,468	-0.07%
2020/03/10	3	37.47	2	38.00	38.55	1	5,761	0.02%
2020/03/09	1	38.75	3	38.83	38.00	-2	5,901	-0.03%
2020/03/06	2	39.80	7	39.97	39.70	-5	5,920	-0.08%
2020/03/05	2	39.25	4	39.35	39.65	-2	6,003	-0.03%
2020/03/04	1	37.55	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	38.30	2	38.20	38.30	-1	6,684	-0.01%
2020/03/02	2	35.78	0	0.00	36.25	2	6,716	0.03%
2020/02/27	0	0.00	2	37.83	37.00	-2	6,860	-0.03%
2020/02/26	1	39.40	4	39.25	39.30	-3	6,803	-0.04%
2020/02/25	1	38.85	0	0.00	38.90	1	6,761	0.01%
2020/02/24	1	38.45	2	39.03	39.15	-1	6,759	-0.01%
2020/02/21	6	38.92	1	39.20	38.95	5	6,745	0.07%
2020/02/20	1	38.60	0	0.00	38.50	1	6,684	0.01%
2020/02/18	0	0.00	1	38.05	38.05	-1	6,686	-0.01%
2020/02/17	3	38.65	0	0.00	38.60	3	6,701	0.04%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	0	0.00	1	37.70	37.70	-1	6,723	-0.01%
2020/02/12	0	0.00	1	38.60	38.30	-1	6,714	-0.01%
2020/02/11	0	0.00	3	37.55	37.65	-3	6,756	-0.04%
2020/02/10	1	35.10	0	0.00	36.60	1	6,972	0.01%
2020/02/07	3	36.43	1	36.65	36.35	2	7,364	0.03%
2020/02/06	0	0.00	5	36.79	37.10	-5	7,746	-0.06%
2020/02/05	2	35.48	0	0.00	35.85	2	7,741	0.03%
2020/02/03	3	33.00	0	0.00	33.40	3	7,678	0.04%
2020/01/31	10	36.14	3	36.73	36.45	7	7,587	0.09%
2020/01/30	15	38.86	1	39.10	38.45	14	7,532	0.19%
2020/01/20	5	42.75	32	42.79	42.70	-27	7,534	-0.36%
2020/01/17	10	43.20	0	0.00	43.00	10	7,589	0.13%
2020/01/14	0	0.00	6	44.05	43.75	-6	8,146	-0.07%
2020/01/13	12	43.35	1	43.30	43.40	11	8,108	0.14%
2020/01/10	1	42.60	14	42.65	42.55	-13	8,078	-0.16%
2020/01/09	5	42.51	0	0.00	42.40	5	8,088	0.06%
2020/01/08	26	42.61	1	43.05	43.15	25	8,102	0.31%
2020/01/07	0	0.00	2	43.23	43.10	-2	8,246	-0.02%
2020/01/06	1	42.00	1	42.65	42.80	0	8,254	0.00%
2020/01/03	22	42.49	23	42.73	42.80	-1	8,271	-0.01%
2020/01/02	0	0.00	3	43.17	43.10	-3	8,253	-0.04%
2019/12/31	2	42.63	0	0.00	42.55	2	8,331	0.02%
2019/12/30	2	42.50	0	0.00	42.55	2	8,401	0.02%
2019/12/27	6	42.35	0	0.00	42.35	6	8,440	0.07%
2019/12/25	0	0.00	1	42.10	42.45	-1	8,590	-0.01%
2019/12/24	2	41.45	0	0.00	41.45	2	8,942	0.02%
2019/12/23	1	42.80	2	42.05	41.95	-1	8,962	-0.01%
2019/12/20	8	42.43	0	0.00	42.60	8	9,107	0.09%
2019/12/19	1	42.80	0	0.00	42.75	1	9,700	0.01%
2019/12/18	11	42.98	6	43.20	42.60	5	10,083	0.05%
2019/12/17	11	44.29	10	46.15	44.25	1	10,305	0.01%
2019/12/16	2	46.00	42	46.13	46.80	-40	10,013	-0.40%
2019/12/13	62	45.61	12	45.34	45.30	50	9,961	0.50%
2019/12/12	3	45.62	8	45.86	44.85	-5	10,269	-0.05%
2019/12/11	0	0.00	2	45.40	45.30	-2	10,281	-0.02%
2019/12/10	1	44.90	1	44.20	45.00	0	10,391	0.00%
2019/12/06	2	45.55	7	45.47	45.30	-5	10,519	-0.05%
2019/12/05	4	45.91	12	45.87	45.40	-8	10,532	-0.08%
2019/12/04	0	0.00	1	45.50	45.25	-1	10,426	-0.01%
2019/12/03	11	44.38	0	0.00	44.50	11	10,636	0.10%
2019/12/02	2	43.35	1	44.00	44.85	1	10,677	0.01%
2019/11/29	33	45.15	38	45.57	44.40	-5	10,682	-0.05%
2019/11/28	3	43.47	24	43.92	43.90	-21	10,301	-0.20%
2019/11/27	6	43.18	6	42.73	42.60	0	10,422	0.00%
2019/11/26	14	41.82	12	42.63	43.00	2	10,526	0.02%
2019/11/25	2	41.25	0	0.00	41.25	2	10,621	0.02%
2019/11/22	0	0.00	1	41.00	41.00	-1	11,289	-0.01%
2019/11/21	0	0.00	5	40.50	41.00	-5	11,463	-0.04%
2019/11/20	3	40.60	1	40.70	40.60	2	11,769	0.02%
2019/11/19	2	40.83	0	0.00	40.75	2	11,960	0.02%
2019/11/15	2	41.60	3	41.53	40.90	-1	12,388	-0.01%
2019/11/14	2	40.95	1	41.50	40.65	1	12,744	0.01%
2019/11/13	1	41.05	0	0.00	41.30	1	12,941	0.01%
2019/11/12	0	0.00	1	41.90	41.45	-1	13,341	-0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.23	1	41.00	41.00	2	14,410	0.01%
2019/11/07	19	40.34	8	40.73	40.60	11	14,552	0.08%
2019/11/06	62	42.58	1	44.00	42.00	61	14,468	0.42%
2019/11/05	15	45.06	28	45.07	45.30	-13	14,132	-0.09%
2019/11/04	15	43.85	1	43.85	43.50	14	13,749	0.10%
2019/11/01	1	43.40	2	43.78	43.50	-1	13,691	-0.01%
2019/10/31	2	43.50	2	43.88	43.35	0	13,704	0.00%
2019/10/30	3	43.58	7	43.55	43.65	-4	13,699	-0.03%
2019/10/29	15	43.29	0	0.00	42.80	15	13,673	0.11%
2019/10/28	3	43.67	7	43.97	43.85	-4	13,617	-0.03%
2019/10/25	8	43.58	2	43.48	43.15	6	13,563	0.04%
2019/10/24	1	44.35	5	44.40	44.10	-4	13,517	-0.03%
2019/10/23	12	44.36	7	44.51	44.35	5	13,520	0.04%
2019/10/22	9	43.66	17	43.93	44.10	-8	13,312	-0.06%
2019/10/21	2	42.45	9	42.52	42.75	-7	13,039	-0.05%
2019/10/18	0	0.00	1	42.50	42.25	-1	12,991	-0.01%
2019/10/17	1	41.70	2	42.20	41.95	-1	12,961	-0.01%
2019/10/16	6	42.33	5	41.94	42.00	1	12,920	0.01%
2019/10/15	5	42.80	5	42.72	42.45	0	12,807	0.00%
2019/10/14	1	41.60	1	41.70	41.15	0	12,605	0.00%
2019/10/09	1	40.80	4	40.50	40.50	-3	12,511	-0.02%
2019/10/08	2	41.28	1	41.25	41.25	1	12,425	0.01%
2019/10/07	5	41.76	4	42.05	42.00	1	12,362	0.01%
2019/10/04	11	41.63	13	40.99	41.00	-2	12,222	-0.02%
2019/10/03	13	41.68	16	41.97	41.95	-3	12,128	-0.02%
2019/10/02	6	41.74	4	42.06	42.40	2	12,070	0.02%
2019/10/01	3	40.45	5	40.60	41.00	-2	11,963	-0.02%
2019/09/27	13	40.77	0	0.00	40.60	13	11,886	0.11%
2019/09/26	2	43.50	0	0.00	43.50	2	11,505	0.02%
2019/09/25	8	43.50	10	43.18	43.20	-2	11,442	-0.02%
2019/09/24	15	44.66	3	43.35	43.45	12	11,299	0.11%
2019/09/23	9	47.26	0	0.00	46.80	9	10,695	0.08%
2019/09/20	3	47.62	9	48.03	48.60	-6	10,293	-0.06%
2019/09/19	1	46.55	3	46.50	46.90	-2	9,803	-0.02%
2019/09/18	7	47.40	24	47.51	46.55	-17	9,709	-0.18%
2019/09/17	7	47.30	2	47.08	47.10	5	9,484	0.05%
2019/09/16	3	46.52	3	46.00	46.50	0	9,039	0.00%
2019/09/12	3	45.15	2	46.35	46.35	1	8,913	0.01%
2019/09/10	1	45.20	3	45.35	45.30	-2	8,666	-0.02%
2019/09/09	11	46.45	12	46.49	46.50	-1	8,491	-0.01%
2019/09/06	4	46.98	0	0.00	46.30	4	8,432	0.05%
2019/09/05	5	46.56	13	46.35	46.70	-8	8,273	-0.10%
2019/09/04	2	45.00	3	45.25	45.25	-1	7,862	-0.01%
2019/09/03	5	44.62	1	45.60	45.05	4	7,723	0.05%
2019/09/02	3	44.12	1	44.50	44.50	2	7,511	0.03%
2019/08/30	1	44.50	2	46.63	43.20	-1	7,313	-0.01%
2019/08/29	0	0.00	1	47.00	46.80	-1	6,927	-0.01%
2019/08/28	3	46.43	0	0.00	46.30	3	6,709	0.04%
2019/08/27	2	45.33	15	46.69	46.50	-13	6,414	-0.20%
2019/08/26	2	42.80	3	43.42	43.55	-1	5,719	-0.02%
2019/08/23	4	43.04	1	43.30	42.95	3	5,531	0.05%
2019/08/22	6	42.40	8	42.65	42.30	-2	5,193	-0.04%
2019/08/21	1	42.50	1	42.10	42.00	0	4,975	0.00%
2019/08/20	1	41.95	16	42.01	40.80	-15	4,749	-0.32%
2019/08/19	6	43.52	8	43.80	42.30	-2	4,500	-0.04%
2019/08/16	5	41.43	11	41.38	41.75	-6	4,112	-0.15%
2019/08/15	11	41.25	12	41.88	41.80	-1	3,876	-0.03%
2019/08/14	5	40.59	15	40.08	41.50	-10	3,444	-0.29%
2019/08/13	18	38.35	22	38.53	38.20	-4	2,872	-0.14%
2019/08/12	5	35.45	10	38.03	38.10	-5	2,255	-0.22%
2019/08/08	12	34.17	16	34.38	34.65	-4	2,010	-0.20%
2019/08/07	3	33.35	2	33.55	33.65	1	1,853	0.05%
2019/08/06	1	32.25	0	0.00	32.65	1	1,774	0.06%
2019/08/02	4	32.64	2	32.40	32.30	2	1,764	0.11%
2019/08/01	4	33.34	8	33.91	33.40	-4	1,744	-0.23%
2019/07/31	2	32.90	0	0.00	33.35	2	1,681	0.12%
2019/07/30	1	33.95	0	0.00	32.80	1	1,668	0.06%
2019/07/29	1	33.60	12	33.68	33.70	-11	1,635	-0.67%
2019/07/26	5	32.70	7	33.04	33.10	-2	1,575	-0.13%
2019/07/25	7	32.93	2	32.00	32.75	5	1,546	0.32%
2019/07/23	2	31.73	0	0.00	31.80	2	1,489	0.13%
2019/07/19	2	31.03	1	30.95	31.15	1	1,504	0.07%
2019/07/18	0	0.00	2	30.95	30.75	-2	1,492	-0.13%
2019/07/17	0	0.00	2	31.20	31.00	-2	1,504	-0.13%
2019/07/15	0	0.00	1	31.05	31.10	-1	1,577	-0.06%
2019/07/12	3	31.20	0	0.00	30.95	3	1,615	0.19%
2019/07/10	1	30.60	0	0.00	30.75	1	1,765	0.06%
2019/07/04	2	30.90	1	31.30	31.45	1	1,864	0.05%
2019/06/28	11	32.21	2	32.35	32.10	9	2,361	0.38%
2019/06/27	1	32.50	1	32.55	32.60	0	2,417	0.00%
2019/06/26	0	0.00	4	31.89	31.80	-4	2,493	-0.16%
2019/06/25	3	32.25	0	0.00	31.95	3	2,505	0.12%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	3	32.50	32.50	-3	2,585	-0.12%
2019/06/20	5	32.42	7	32.70	32.70	-2	2,619	-0.08%
2019/06/19	4	32.51	0	0.00	32.00	4	2,584	0.15%
2019/06/18	0	0.00	5	31.65	31.70	-5	2,568	-0.19%
2019/06/14	1	31.25	0	0.00	31.35	1	2,623	0.04%
2019/06/13	3	30.90	5	30.48	31.00	-2	2,623	-0.08%
2019/06/12	1	29.20	5	29.30	29.35	-4	2,608	-0.15%
2019/06/10	5	28.90	0	0.00	28.80	5	2,623	0.19%
2019/05/28	1	28.25	0	0.00	28.30	1	2,896	0.03%
2019/05/16	1	29.90	1	29.90	29.60	0	3,536	0.00%
2019/05/14	1	27.70	2	28.18	29.50	-1	3,661	-0.03%
2019/05/13	3	29.43	0	0.00	28.70	3	3,712	0.08%
2019/05/10	1	29.85	0	0.00	29.85	1	3,759	0.03%
2019/05/09	0	0.00	2	30.80	30.35	-2	3,760	-0.05%
2019/05/08	1	31.40	1	31.45	31.30	0	3,748	0.00%
2019/05/06	2	32.00	0	0.00	31.70	2	3,817	0.05%
2019/05/03	1	32.90	2	33.10	32.90	-1	3,807	-0.03%
2019/05/02	0	0.00	2	33.00	33.00	-2	3,818	-0.05%
2019/04/30	2	32.30	0	0.00	32.80	2	3,854	0.05%
2019/04/29	1	33.00	4	33.05	33.00	-3	3,914	-0.08%
2019/04/25	0	0.00	2	34.55	34.60	-2	3,952	-0.05%
2019/04/24	0	0.00	8	34.38	34.65	-8	4,013	-0.20%
2019/04/22	3	34.45	2	34.95	34.55	1	4,007	0.02%
2019/04/19	6	34.33	3	34.37	34.90	3	4,037	0.07%
2019/04/18	6	34.81	5	34.58	33.85	1	4,000	0.02%
2019/04/17	1	34.50	2	34.65	34.50	-1	3,983	-0.03%
2019/04/16	4	34.85	16	34.74	34.90	-12	4,021	-0.30%
2019/04/10	2	33.88	6	33.90	33.85	-4	3,898	-0.10%
2019/04/09	0	0.00	2	34.65	34.35	-2	3,879	-0.05%
2019/04/08	1	34.05	1	33.70	34.00	0	3,761	0.00%
2019/04/03	1	34.90	21	34.52	34.60	-20	3,670	-0.54%
2019/04/02	19	35.18	28	34.86	34.55	-9	3,618	-0.25%
2019/04/01	4	33.68	36	33.22	33.40	-32	3,357	-0.95%
2019/03/29	4	33.21	11	33.11	33.30	-7	3,274	-0.21%
2019/03/25	36	31.96	0	0.00	31.95	36	3,122	1.15%
2019/03/22	0	0.00	1	32.25	32.15	-1	3,069	-0.03%
2019/03/19	11	32.70	10	32.20	32.20	1	3,165	0.03%
2019/03/18	16	32.06	21	32.40	32.50	-5	3,114	-0.16%
2019/03/15	6	31.33	6	31.91	31.75	0	3,052	0.00%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/11	1	31.30	0	0.00	31.15	1	3,259	0.03%
2019/03/06	15	31.48	15	31.37	31.30	0	3,401	0.00%
2019/03/05	16	31.75	16	31.76	31.65	0	3,417	0.00%
2019/03/04	24	32.30	25	32.01	32.00	-1	3,417	-0.03%
2019/02/27	26	31.83	29	32.12	32.50	-3	3,436	-0.09%
2019/02/26	12	32.83	3	32.73	32.55	9	3,339	0.27%
2019/02/25	1	30.95	4	30.91	31.20	-3	2,972	-0.10%
2019/02/22	2	30.30	10	30.60	30.30	-8	2,923	-0.27%
2019/02/21	0	0.00	2	30.68	30.80	-2	2,927	-0.07%
2019/02/20	3	30.70	3	30.65	30.75	0	2,971	0.00%
2019/02/19	1	30.75	0	0.00	30.60	1	2,943	0.03%
2019/02/18	1	30.70	0	0.00	30.70	1	2,941	0.03%
2019/02/15	0	0.00	2	31.00	31.00	-2	2,918	-0.07%
2019/02/14	1	31.40	1	31.35	31.20	0	2,878	0.00%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/12	2	30.30	10	30.90	30.60	-8	2,821	-0.28%
2019/02/11	10	31.10	0	0.00	30.70	10	2,757	0.36%
2019/01/30	3	30.05	0	0.00	29.95	3	2,692	0.11%
2019/01/29	5	30.00	5	29.80	29.80	0	2,682	0.00%
2019/01/28	4	30.03	10	30.12	30.15	-6	2,676	-0.22%
2019/01/25	0	0.00	1	29.90	30.05	-1	2,701	-0.04%
2019/01/23	1	29.70	3	29.57	29.55	-2	2,654	-0.08%
2019/01/22	8	29.85	8	30.29	30.00	0	2,639	0.00%
2019/01/18	10	29.51	9	29.28	29.30	1	2,512	0.04%
2019/01/17	20	29.26	20	28.98	29.15	0	2,491	0.00%
2019/01/16	12	29.36	11	29.48	29.55	1	2,448	0.04%
2019/01/15	1	28.10	1	28.30	28.15	0	2,341	0.00%
2019/01/14	1	28.05	0	0.00	28.05	1	2,339	0.04%
2019/01/11	0	0.00	2	28.20	28.30	-2	2,327	-0.09%
2019/01/08	1	27.70	0	0.00	27.90	1	2,242	0.04%
2019/01/04	0	0.00	2	26.20	26.40	-2	2,170	-0.09%
2019/01/03	1	26.85	0	0.00	27.15	1	2,196	0.05%
2019/01/02	1	28.15	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.05	0	0.00	28.05	1	2,188	0.05%
2018/12/26	6	29.60	23	28.80	28.25	-17	2,194	-0.77%
2018/12/25	1	29.00	3	28.78	29.10	-2	2,183	-0.09%
2018/12/24	7	29.56	4	29.73	29.85	3	2,183	0.14%
2018/12/20	0	0.00	1	28.55	28.30	-1	2,195	-0.05%
2018/12/19	0	0.00	2	28.60	29.30	-2	2,155	-0.09%
2018/12/18	2	28.00	0	0.00	28.10	2	2,125	0.09%
2018/12/13	7	29.68	9	29.33	29.15	-2	2,214	-0.09%
2018/12/12	6	29.85	0	0.00	30.00	6	2,202	0.27%
2018/12/11	11	28.06	2	28.63	28.90	9	2,113	0.43%
2018/12/10	1	27.55	1	27.65	27.70	0	2,176	0.00%
2018/12/07	4	28.18	0	0.00	28.20	4	2,176	0.18%
2018/12/06	5	30.70	10	29.35	29.10	-5	2,101	-0.24%
2018/12/05	12	30.80	12	30.72	30.70	0	2,055	0.00%
2018/12/04	6	31.00	11	31.26	31.95	-5	2,034	-0.25%
2018/12/03	20	30.46	17	30.76	30.90	3	1,987	0.15%
2018/11/30	3	29.60	10	29.70	30.00	-7	1,923	-0.36%
2018/11/29	1	30.00	1	30.05	29.60	0	1,891	0.00%
2018/11/28	1	29.20	4	29.00	29.40	-3	1,809	-0.17%
2018/11/23	0	0.00	3	27.75	27.30	-3	1,706	-0.18%
2018/11/22	4	28.05	0	0.00	28.00	4	1,724	0.23%
2018/11/21	0	0.00	2	28.30	28.30	-2	1,742	-0.11%
2018/11/20	0	0.00	2	28.70	28.40	-2	1,737	-0.12%
2018/11/19	3	28.87	7	28.79	29.00	-4	1,710	-0.23%
2018/11/16	4	27.44	1	27.80	27.85	3	1,652	0.18%
2018/11/15	1	27.80	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.75	0	0.00	27.70	1	1,647	0.06%
2018/11/13	0	0.00	1	28.05	28.05	-1	1,671	-0.06%
2018/11/12	1	28.30	1	28.55	28.35	0	1,689	0.00%
2018/11/08	1	27.50	0	0.00	26.90	1	1,630	0.06%
2018/11/07	1	27.10	0	0.00	27.20	1	1,643	0.06%
2018/11/06	0	0.00	1	26.70	26.70	-1	1,720	-0.06%
2018/11/05	0	0.00	10	26.80	26.70	-10	1,794	-0.56%
2018/11/02	5	27.05	7	27.10	27.15	-2	1,795	-0.11%
2018/11/01	6	25.98	0	0.00	26.00	6	1,743	0.34%
2018/10/31	0	0.00	2	24.70	25.45	-2	1,740	-0.11%
2018/10/22	0	0.00	1	26.05	25.90	-1	1,847	-0.05%
2018/10/19	2	25.10	0	0.00	25.45	2	1,863	0.11%
2018/10/17	8	26.74	8	27.19	26.20	0	1,908	0.00%
2018/10/15	1	25.65	0	0.00	25.60	1	1,914	0.05%
2018/10/11	2	25.95	0	0.00	25.75	2	1,897	0.11%
2018/10/09	3	28.60	0	0.00	28.60	3	1,890	0.16%
2018/10/08	1	29.00	0	0.00	29.10	1	1,885	0.05%
2018/10/05	1	29.35	0	0.00	29.30	1	1,896	0.05%
2018/10/04	0	0.00	7	31.51	31.25	-7	1,879	-0.37%
2018/10/01	7	32.31	1	32.15	32.45	6	1,906	0.31%
2018/09/28	1	32.00	2	32.25	31.90	-1	1,948	-0.05%
2018/09/27	10	31.95	1	32.00	31.85	9	1,955	0.46%
2018/09/25	0	0.00	1	31.10	31.55	-1	1,945	-0.05%
2018/09/21	1	31.25	0	0.00	31.40	1	1,962	0.05%
2018/09/20	0	0.00	10	31.45	31.40	-10	2,000	-0.50%
2018/09/19	1	33.00	2	33.45	32.60	-1	2,034	-0.05%
2018/09/17	1	32.25	0	0.00	32.25	1	2,018	0.05%
2018/09/14	0	0.00	6	32.23	32.80	-6	2,040	-0.29%
2018/09/13	10	30.10	0	0.00	30.25	10	1,972	0.51%
2018/09/11	1	28.80	1	29.00	29.35	0	1,986	0.00%
2018/09/10	4	29.20	0	0.00	28.40	4	2,006	0.20%
2018/09/07	3	30.92	5	30.70	30.60	-2	1,997	-0.10%
2018/09/05	0	0.00	2	32.98	32.70	-2	2,066	-0.10%
2018/09/04	2	32.18	0	0.00	32.25	2	2,247	0.09%
2018/09/03	1	32.15	0	0.00	32.00	1	2,299	0.04%
2018/08/31	1	32.70	0	0.00	32.80	1	2,317	0.04%
2018/08/30	1	32.80	0	0.00	32.75	1	2,359	0.04%
2018/08/23	2	32.50	3	32.22	32.10	-1	2,534	-0.04%
2018/08/22	5	31.84	0	0.00	31.80	5	2,538	0.20%
2018/08/21	3	31.63	3	31.60	31.60	0	2,546	0.00%
2018/08/17	1	33.30	0	0.00	33.40	1	2,584	0.04%
2018/08/15	2	33.20	0	0.00	32.80	2	2,621	0.08%
2018/08/13	3	32.97	6	32.90	32.60	-3	2,627	-0.11%
2018/08/10	5	36.17	8	36.16	35.80	-3	2,563	-0.12%
2018/08/09	0	0.00	1	37.55	37.45	-1	2,554	-0.04%
2018/08/08	3	37.70	0	0.00	37.70	3	2,558	0.12%
2018/08/06	1	38.00	1	38.10	38.00	0	2,584	0.00%
2018/08/03	0	0.00	2	38.50	38.20	-2	2,602	-0.08%
2018/08/02	3	38.83	4	39.19	38.50	-1	2,624	-0.04%
2018/08/01	0	0.00	4	38.85	39.00	-4	2,603	-0.15%
2018/07/27	12	38.12	0	0.00	38.05	12	2,603	0.46%
2018/07/26	0	0.00	1	38.10	38.05	-1	2,625	-0.04%
2018/07/25	0	0.00	1	38.00	37.85	-1	2,622	-0.04%
2018/07/24	0	0.00	1	37.60	38.00	-1	2,620	-0.04%
2018/07/20	3	37.55	2	37.80	37.55	1	2,606	0.04%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/13	0	0.00	1	37.85	37.70	-1	2,812	-0.04%
2018/07/12	0	0.00	2	37.55	37.55	-2	2,835	-0.07%
2018/07/11	1	37.40	1	37.40	37.35	0	2,875	0.00%
2018/07/10	1	37.75	0	0.00	37.75	1	2,944	0.03%
2018/07/09	2	37.80	0	0.00	37.80	2	3,295	0.06%
2018/07/06	1	37.90	1	37.70	38.00	0	3,328	0.00%
2018/07/05	2	37.80	0	0.00	37.20	2	3,292	0.06%
2018/07/03	3	37.50	0	0.00	37.60	3	3,303	0.09%
2018/06/29	11	37.69	11	37.69	37.60	0	3,293	0.00%
2018/06/28	6	40.29	2	40.38	40.00	4	3,311	0.12%
2018/06/27	3	40.60	1	40.70	40.35	2	3,296	0.06%
2018/06/26	1	40.50	0	0.00	40.20	1	3,309	0.03%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/15	1	42.15	0	0.00	42.25	1	3,341	0.03%
2018/06/14	1	41.95	1	41.85	41.65	0	3,314	0.00%
2018/06/13	1	41.55	0	0.00	41.45	1	3,282	0.03%
2018/06/12	7	43.09	16	42.90	42.20	-9	3,249	-0.28%
2018/06/11	3	40.70	7	40.79	41.50	-4	3,079	-0.13%
2018/06/08	7	40.72	0	0.00	40.60	7	3,144	0.22%
2018/06/06	1	40.65	2	40.70	40.70	-1	3,253	-0.03%
2018/06/05	5	40.42	2	40.70	40.05	3	3,324	0.09%
2018/06/04	0	0.00	3	40.47	40.30	-3	3,317	-0.09%
2018/06/01	0	0.00	16	39.80	39.85	-16	3,321	-0.48%
2018/05/31	16	39.24	2	40.20	39.85	14	3,334	0.42%
2018/05/29	0	0.00	6	39.24	39.10	-6	3,360	-0.18%
2018/05/25	2	39.20	0	0.00	39.20	2	3,448	0.06%
2018/05/24	0	0.00	1	39.60	39.55	-1	3,460	-0.03%
2018/05/23	1	38.70	0	0.00	38.85	1	3,418	0.03%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	0	0.00	1	38.85	38.75	-1	3,462	-0.03%
2018/05/17	1	39.25	0	0.00	39.25	1	3,513	0.03%
2018/05/16	1	38.25	0	0.00	38.50	1	3,507	0.03%
2018/05/11	1	38.80	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	6	39.15	39.05	-6	3,711	-0.16%
2018/05/08	5	38.05	0	0.00	37.85	5	3,789	0.13%
2018/05/07	10	38.00	0	0.00	37.95	10	3,852	0.26%
2018/05/03	11	38.15	11	38.34	38.15	0	4,055	0.00%
2018/05/02	3	38.98	1	39.25	38.85	2	4,171	0.05%
2018/04/27	3	39.10	2	39.30	39.10	1	4,217	0.02%
2018/04/26	1	40.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	40.00	0	0.00	39.90	1	4,308	0.02%
2018/04/24	10	39.36	3	40.00	39.55	7	4,371	0.16%
2018/04/23	11	41.30	14	42.25	41.25	-3	4,359	-0.07%
2018/04/20	1	43.10	5	42.85	43.10	-4	4,368	-0.09%
2018/04/18	2	42.78	0	0.00	42.85	2	4,569	0.04%
2018/04/17	2	43.30	1	43.25	42.65	1	4,625	0.02%
2018/04/16	8	43.76	3	43.62	43.40	5	4,656	0.11%
2018/04/13	12	43.94	57	44.19	43.95	-45	4,860	-0.93%
2018/04/10	3	41.65	1	41.50	41.00	2	5,359	0.04%
2018/04/09	3	41.92	1	41.70	41.30	2	5,461	0.04%
2018/04/03	2	42.55	0	0.00	42.50	2	5,469	0.04%
2018/04/02	4	43.38	0	0.00	43.15	4	5,508	0.07%
2018/03/31	0	0.00	3	43.75	43.35	-3	5,627	-0.05%
2018/03/29	1	43.25	3	43.25	43.05	-2	5,768	-0.03%
2018/03/28	0	0.00	6	43.20	43.05	-6	5,779	-0.10%
2018/03/27	1	42.20	1	42.70	42.60	0	5,873	0.00%
2018/03/26	1	41.40	0	0.00	41.75	1	5,918	0.02%
2018/03/23	3	41.35	0	0.00	41.20	3	5,934	0.05%
2018/03/22	0	0.00	1	42.50	42.25	-1	5,938	-0.02%
2018/03/21	0	0.00	6	42.57	42.55	-6	6,059	-0.10%
2018/03/16	2	42.48	12	42.50	42.45	-10	6,222	-0.16%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	4	43.90	4	43.50	43.25	0	6,329	0.00%
2018/03/12	0	0.00	7	43.55	43.25	-7	6,518	-0.11%
2018/03/08	0	0.00	2	42.73	42.50	-2	6,468	-0.03%
2018/03/07	0	0.00	7	42.61	42.45	-7	6,481	-0.11%
2018/03/05	3	42.70	0	0.00	42.35	3	6,667	0.04%
2018/03/02	0	0.00	10	43.62	43.20	-10	6,704	-0.15%
2018/03/01	4	43.03	1	43.20	43.30	3	6,668	0.04%
2018/02/27	10	43.00	11	42.37	42.40	-1	6,750	-0.01%
2018/02/26	40	42.65	0	0.00	42.35	40	6,778	0.59%
2018/02/23	1	41.95	1	41.65	41.60	0	6,778	0.00%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/09	3	37.62	2	39.13	39.45	1	6,936	0.01%
2018/02/08	3	40.70	0	0.00	39.80	3	6,955	0.04%
2018/02/07	6	41.37	0	0.00	41.30	6	7,144	0.08%
2018/02/06	6	41.09	11	39.72	40.50	-5	7,439	-0.07%
2018/02/05	1	42.70	8	43.48	43.70	-7	7,371	-0.09%
2018/02/01	0	0.00	8	44.27	43.60	-8	7,484	-0.11%
2018/01/31	5	43.90	1	44.05	44.05	4	7,600	0.05%
2018/01/30	4	43.71	1	44.35	43.65	3	7,710	0.04%
2018/01/29	5	44.20	2	44.28	43.60	3	7,968	0.04%
2018/01/26	4	43.23	0	0.00	43.10	4	7,980	0.05%
2018/01/25	12	43.20	18	43.19	43.05	-6	8,232	-0.07%
2018/01/24	1	41.85	4	41.95	41.85	-3	8,277	-0.04%
2018/01/23	1	42.10	11	42.20	42.15	-10	8,480	-0.12%
2018/01/22	0	0.00	17	41.94	41.90	-17	8,993	-0.19%
2018/01/19	2	41.78	30	41.88	41.70	-28	9,081	-0.31%
2018/01/18	6	42.63	12	42.88	42.50	-6	9,067	-0.07%
2018/01/17	4	42.70	20	42.61	42.45	-16	9,108	-0.18%
2018/01/16	9	43.24	5	43.10	43.10	4	9,125	0.04%
2018/01/15	5	44.60	12	44.25	44.00	-7	9,125	-0.08%
2018/01/12	13	44.59	29	44.18	44.60	-16	9,108	-0.18%
2018/01/11	6	43.96	16	44.06	43.35	-10	9,218	-0.11%
2018/01/10	11	43.90	20	43.88	43.65	-9	9,373	-0.10%
2018/01/09	6	44.55	9	45.02	44.05	-3	9,536	-0.03%
2018/01/08	12	44.74	122	44.95	44.90	-110	9,404	-1.17%	大賣/鉅額交易
2018/01/05	9	42.89	45	42.79	42.80	-36	8,875	-0.41%
2018/01/04	7	41.39	2	42.00	41.40	5	8,731	0.06%
2018/01/03	0	0.00	16.9	42.14	41.75	-16.9	8,915	-0.19%
2018/01/02	6	41.10	3	40.92	41.10	3	9,051	0.03%