金居 (8358)-元大-斗信券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	31	67.46	12	66.92	65.40	19	4,789	0.40%
2024/05/02	1	65.70	1	65.40	65.80	0	4,674	0.00%
2024/04/30	2	66.50	3	65.73	65.30	-1	4,648	-0.02%
2024/04/29	5	65.66	20	65.64	65.90	-15	4,610	-0.33%
2024/04/26	5	64.60	15	65.15	64.60	-10	4,595	-0.22%
2024/04/25	1	62.81	1	63.00	62.50	0	4,516	0.00%
2024/04/24	4.1	62.41	1	62.62	63.00	3	4,488	0.07%
2024/04/23	1.1	59.89	1	59.80	60.00	0.1	4,476	0.00%
2024/04/22	5	61.24	0	0.00	59.90	5	4,457	0.11%
2024/04/19	13	62.73	1	64.20	62.30	12	4,411	0.27%
2024/04/18	3	63.67	2	64.25	64.10	1	4,358	0.02%
2024/04/17	11	64.46	5	64.20	64.40	6	4,311	0.14%
2024/04/16	11.2	63.16	5	64.40	62.50	6.2	4,254	0.15%
2024/04/15	25	66.85	7	67.10	65.30	18	4,169	0.43%
2024/04/12	16	68.78	50.1	69.40	67.20	-34.1	3,954	-0.86%
2024/04/11	1	67.99	2.1	67.56	67.20	-1.1	3,653	-0.03%
2024/04/10	8	66.79	5	66.50	66.00	3	3,458	0.09%
2024/04/09	13	67.75	19.9	67.57	66.80	-6.9	3,309	-0.21%
2024/04/08	10.4	65.85	8	65.95	65.50	2.4	2,837	0.08%
2024/04/03	4.7	64.16	14	63.91	64.20	-9.3	2,583	-0.36%
2024/04/02	30.6	64.70	36.8	64.73	64.20	-6.2	2,408	-0.26%
2024/04/01	13.3	62.03	19	61.75	62.70	-5.7	1,963	-0.29%
2024/03/29	2	59.40	6	59.48	59.50	-4	1,748	-0.23%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	1	57.40	57.50	-1	1,697	-0.06%
2024/03/25	3	58.73	1	59.30	58.60	2	1,715	0.12%
2024/03/22	1	59.50	2	59.50	59.40	-1	1,714	-0.06%
2024/03/21	0	0.00	1	59.00	59.30	-1	1,729	-0.06%
2024/03/20	1	59.10	1	58.40	59.30	0	1,740	0.00%
2024/03/18	1	58.00	1	57.70	58.10	0	1,690	0.00%
2024/03/15	1	57.40	1	57.40	57.20	0	1,700	0.00%
2024/03/14	0	57.00	0	0.00	57.20	0	1,715	0.00%
2024/03/13	1	56.91	0	0.00	57.00	1	1,722	0.06%
2024/03/12	2	58.10	0	0.00	58.10	2	1,751	0.11%
2024/03/11	4	56.50	0	0.00	57.50	4	1,795	0.22%
2024/03/08	9.3	57.29	1	57.30	56.60	8.3	1,805	0.46%
2024/03/07	1	58.40	19	58.64	58.30	-18	1,794	-1.00%
2024/03/06	4	59.60	0	0.00	59.20	4	1,827	0.22%
2024/03/05	1	58.92	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1.1	59.49	0	0.00	59.30	1.1	1,929	0.06%
2024/03/01	2	59.20	1	59.20	59.10	1	1,951	0.05%
2024/02/29	3.1	59.50	0	0.00	59.20	3.1	1,970	0.16%
2024/02/27	0.1	60.88	0	0.00	59.50	0.1	2,005	0.01%
2024/02/26	1.1	60.11	1	60.20	60.10	0.1	2,185	0.00%
2024/02/23	2	60.40	0	0.00	59.90	2	2,196	0.09%
2024/02/22	2	60.75	1.1	61.85	60.70	0.9	2,216	0.04%
2024/02/20	1	61.50	0	0.00	61.60	1	2,275	0.04%
2024/02/19	1	62.80	5	63.12	62.50	-4	2,263	-0.18%
2024/02/16	21	63.51	19	62.89	63.50	2	2,226	0.09%
2024/02/15	1.1	58.80	4	58.73	58.90	-2.9	2,041	-0.14%
2024/02/05	1	59.50	0	0.00	59.70	1	2,092	0.05%
2024/02/01	0.1	58.50	0	58.90	59.00	0	2,128	0.00%
2024/01/26	0.1	59.70	0	0.00	59.60	0.1	2,250	0.00%
2024/01/24	0	60.20	0	0.00	60.50	0	2,316	0.00%
2024/01/22	1	61.00	1	61.00	60.80	0	2,463	0.00%
2024/01/19	0.1	59.60	4	58.65	59.80	-3.9	2,550	-0.15%
2024/01/17	2.1	59.48	0	0.00	58.10	2.1	2,785	0.08%
2024/01/16	2	58.70	0	0.00	59.10	2	2,788	0.07%
2024/01/12	0	0.00	0.4	58.70	59.10	-0.4	2,944	-0.01%
2024/01/11	1.1	58.60	0	0.00	58.70	1.1	2,978	0.04%
2024/01/09	4.1	58.09	0	0.00	57.70	4.1	3,155	0.13%
2024/01/08	5	59.08	0	0.00	58.40	5	3,212	0.16%
2024/01/05	1.2	59.03	1	58.90	58.90	0.2	3,296	0.01%
2024/01/04	0	59.30	0	0.00	58.80	0	3,465	0.00%
2024/01/03	1	59.40	1	59.30	59.30	0	3,758	0.00%
2024/01/02	0.1	60.20	1	60.10	60.00	-1	3,834	-0.02%
2023/12/29	0.1	60.60	0	0.00	60.60	0.1	3,957	0.00%
2023/12/28	0	0.00	1	60.60	60.50	-1	4,199	-0.02%
2023/12/27	1	60.60	0	0.00	60.50	1	4,594	0.02%
2023/12/26	1	60.30	0	0.00	60.20	1	4,851	0.02%
2023/12/25	0.1	60.30	0	0.00	60.10	0.1	4,875	0.00%
2023/12/20	1	60.70	0	0.00	60.70	1	4,988	0.02%
2023/12/19	1	60.00	1	59.90	59.80	0	4,993	0.00%
2023/12/15	0.1	61.60	1	61.80	61.30	-1	5,077	-0.02%
2023/12/14	0.1	61.60	0	0.00	61.50	0.1	5,173	0.00%
2023/12/13	2	61.85	0	61.80	61.80	2	5,302	0.04%
2023/12/12	2.1	61.40	0	0.00	61.20	2.1	5,404	0.04%
2023/12/11	0	0.00	1	61.80	61.90	-1	5,553	-0.02%
2023/12/06	1.2	61.38	1	62.30	62.50	0.2	5,971	0.00%
2023/12/05	0	0.00	1	61.20	61.00	-1	6,066	-0.02%
2023/12/04	10	62.60	4	62.10	61.80	6	6,247	0.10%
2023/12/01	11	61.96	18	62.68	62.60	-7	6,619	-0.11%
2023/11/30	3	62.27	15.1	62.41	62.20	-12.1	7,389	-0.16%
2023/11/29	2	61.65	1	62.00	61.50	1	7,551	0.01%
2023/11/27	1.1	60.67	0	0.00	60.00	1.1	8,329	0.01%
2023/11/24	5	61.06	8	60.85	60.80	-3	8,809	-0.03%
2023/11/23	9	62.40	2	62.90	61.50	7	8,993	0.08%
2023/11/22	1.2	60.15	0	0.00	60.80	1.2	8,851	0.01%
2023/11/21	6	61.00	0.3	60.66	60.40	5.8	8,887	0.06%
2023/11/20	1.3	60.28	1	60.70	60.80	0.3	8,988	0.00%
2023/11/17	2	58.90	1	59.00	59.10	1	9,095	0.01%
2023/11/16	1	59.40	4	59.55	59.50	-3	9,282	-0.03%
2023/11/15	10	59.87	2	59.75	59.30	8	9,508	0.08%
2023/11/14	0	0.00	0	60.00	59.90	0	9,725	0.00%
2023/11/13	5	59.50	4	59.95	59.20	1	10,039	0.01%
2023/11/10	1	60.90	0	0.00	60.50	1	10,560	0.01%
2023/11/09	6	60.57	7	60.26	60.60	-1	10,718	-0.01%
2023/11/08	2	61.15	4	61.70	60.80	-2	10,744	-0.02%
2023/11/07	8.1	61.19	3	61.03	61.10	5.1	10,764	0.05%
2023/11/06	9	61.10	4	61.95	62.10	5	10,844	0.05%
2023/11/03	1	60.80	0	0.00	60.50	1	10,857	0.01%
2023/10/31	4.1	59.59	5	59.00	58.40	-0.9	11,027	-0.01%
2023/10/27	10.2	60.93	1	60.80	60.20	9.2	11,313	0.08%
2023/10/26	8	62.04	0	0.00	61.10	8	11,743	0.07%
2023/10/25	1	64.60	1	65.00	65.00	0	12,206	0.00%
2023/10/24	1	63.00	1	63.90	64.20	0	12,992	0.00%
2023/10/20	18.1	61.89	6	62.40	63.00	12.1	14,815	0.08%
2023/10/19	6	63.40	3	63.87	63.90	3	14,773	0.02%
2023/10/18	10.2	65.04	4	65.03	64.00	6.2	14,777	0.04%
2023/10/17	1	68.40	1	68.50	67.20	0	14,792	0.00%
2023/10/16	3	67.50	3	67.23	67.10	0	14,788	0.00%
2023/10/13	0	0.00	1	67.70	68.10	-1	14,860	-0.01%
2023/10/12	3	68.86	0	69.20	68.70	3	14,865	0.02%
2023/10/11	7	68.54	3	70.30	67.20	4	14,932	0.03%
2023/10/06	2	67.60	3	68.50	67.50	-1	14,829	-0.01%
2023/10/05	4	68.95	3	67.90	68.10	1	14,942	0.01%
2023/10/04	5	68.24	3.4	68.21	68.40	1.7	14,858	0.01%
2023/10/03	8	68.50	25.2	68.42	68.40	-17.2	14,680	-0.12%
2023/10/02	2	65.25	8	65.09	66.90	-6	14,427	-0.04%
2023/09/28	1.2	62.30	0	0.00	61.80	1.2	14,264	0.01%
2023/09/27	4	61.23	3	61.73	62.00	1	14,340	0.01%
2023/09/26	3	62.10	6	62.05	61.60	-3	14,382	-0.02%
2023/09/22	3.1	61.83	4	62.73	63.20	-0.9	14,466	-0.01%
2023/09/21	2	61.90	1	62.50	62.50	1	14,478	0.01%
2023/09/20	1	62.80	0	0.00	61.70	1	14,478	0.01%
2023/09/19	8	62.81	4	63.48	62.40	4	14,567	0.03%
2023/09/18	9.1	64.36	1	64.20	64.00	8.1	14,654	0.06%
2023/09/15	7	66.84	6	66.92	66.60	1	15,118	0.01%
2023/09/14	5	66.66	5	66.12	66.80	0	15,209	0.00%
2023/09/13	7	64.90	8	65.54	65.00	-1	15,083	-0.01%
2023/09/12	50	64.49	2	65.50	65.20	48	15,044	0.32%
2023/09/11	77.3	65.29	5.3	65.74	65.00	72	14,948	0.48%
2023/09/08	14	68.49	11	68.90	68.40	3	14,761	0.02%
2023/09/07	24	68.89	11.1	69.47	69.00	13	14,747	0.09%
2023/09/06	8.2	71.03	8.5	70.77	69.80	-0.3	14,736	0.00%
2023/09/05	27	70.88	51.3	70.71	70.60	-24.3	14,622	-0.17%
2023/09/04	13	68.02	15	68.47	68.10	-2	13,907	-0.01%
2023/09/01	3.1	66.90	4.1	68.30	66.30	-1	13,906	-0.01%
2023/08/31	46.1	68.65	79	69.19	68.80	-32.9	14,025	-0.23%
2023/08/30	20.6	68.35	43.2	68.15	68.30	-22.6	13,475	-0.17%
2023/08/29	9.1	65.90	39.1	64.99	66.40	-30	13,009	-0.23%
2023/08/28	9	63.34	41	64.59	63.40	-32	12,798	-0.25%
2023/08/25	17	63.98	16.1	64.56	64.30	0.9	12,830	0.01%
2023/08/24	10.1	64.97	10	65.89	64.50	0.1	12,777	0.00%
2023/08/23	24	65.35	12	65.99	64.60	12	12,668	0.09%
2023/08/22	0.1	65.89	4	65.93	64.50	-4	12,588	-0.03%
2023/08/21	15.3	64.08	13	65.35	65.80	2.3	12,422	0.02%
2023/08/18	24	65.03	18.1	65.66	64.20	5.9	12,213	0.05%
2023/08/17	14	65.29	20	65.17	65.60	-6	12,012	-0.05%
2023/08/16	17	62.96	47.3	63.57	64.50	-30.3	11,781	-0.26%
2023/08/15	1	60.70	8.1	60.90	61.90	-7.1	11,231	-0.06%
2023/08/14	3	56.70	1	56.50	56.30	2	11,076	0.02%
2023/08/11	5	57.98	0	0.00	57.50	5	11,048	0.05%
2023/08/10	4	59.07	3	58.77	58.10	1	11,025	0.01%
2023/08/09	2.1	60.88	1	60.90	60.90	1.1	10,926	0.01%
2023/08/08	3	62.63	2	62.10	61.90	1	10,878	0.01%
2023/08/07	2	63.10	3	64.30	64.00	-1	10,834	-0.01%
2023/08/04	3	61.83	10	61.69	62.30	-7	10,768	-0.07%
2023/08/02	79.5	63.02	13	64.15	62.70	66.5	10,710	0.62%
2023/08/01	16.9	63.92	4	64.58	63.60	12.9	10,508	0.12%
2023/07/31	83.1	67.21	24	68.87	64.50	59.1	10,379	0.57%
2023/07/28	45.1	69.50	59.1	69.26	69.60	-14.1	9,839	-0.14%
2023/07/27	46	68.00	65	69.23	67.50	-19	9,214	-0.21%
2023/07/26	49	68.38	63	68.63	65.80	-14	8,371	-0.17%
2023/07/25	33	64.97	63.1	65.21	66.80	-30.1	7,406	-0.41%
2023/07/24	1	59.70	4	60.55	60.80	-3	6,496	-0.05%
2023/07/21	2	60.75	2	60.85	60.80	0	6,468	0.00%
2023/07/20	2	62.00	0	0.00	61.60	2	6,462	0.03%
2023/07/19	0	60.40	0	60.40	59.70	0	6,335	0.00%
2023/07/18	1.2	61.25	2	63.30	60.80	-0.9	6,304	-0.01%
2023/07/17	1	62.20	0	0.00	62.00	1	6,244	0.02%
2023/07/14	4	62.60	6	62.37	62.00	-2	6,194	-0.03%
2023/07/13	4	61.78	7	61.77	61.00	-3	5,970	-0.05%
2023/07/12	9	60.30	39	59.59	60.20	-30	5,784	-0.52%
2023/07/11	4	56.28	12	57.16	57.70	-8	5,611	-0.14%
2023/07/10	3	56.37	7.1	56.48	56.00	-4.1	5,591	-0.07%
2023/07/07	4.1	58.44	0	0.00	57.60	4.1	5,553	0.07%
2023/07/06	1.1	62.98	1	62.70	62.40	0.1	5,441	0.00%
2023/07/05	2	62.60	5	62.90	63.00	-3	5,368	-0.06%
2023/07/04	1	62.20	3	62.17	62.40	-2	5,278	-0.04%
2023/07/03	8	62.69	7	61.83	62.30	1	5,211	0.02%
2023/06/30	0	0.00	1.3	60.89	61.30	-1.3	5,107	-0.03%
2023/06/29	4	60.18	0	0.00	60.10	4	5,085	0.08%
2023/06/28	7	60.66	11	60.70	60.00	-4	5,085	-0.08%
2023/06/27	6.3	61.61	3	61.90	60.60	3.3	5,088	0.06%
2023/06/26	7	64.51	11.7	64.34	63.90	-4.6	4,952	-0.09%
2023/06/21	40.1	65.20	20.9	64.89	65.00	19.2	4,791	0.40%
2023/06/20	3	62.00	3	61.57	61.20	0	4,288	0.00%
2023/06/19	1	60.30	4.7	59.82	59.80	-3.7	4,168	-0.09%
2023/06/16	0	60.20	0	0.00	60.10	0	4,175	0.00%
2023/06/15	1.1	60.83	0	0.00	61.10	1.1	4,216	0.03%
2023/06/14	0	60.90	1	61.20	60.80	-1	4,207	-0.02%
2023/06/13	1.2	61.76	3	62.43	61.30	-1.9	4,248	-0.04%
2023/06/12	2	61.15	7	61.49	61.80	-5	4,180	-0.12%
2023/06/09	10	62.51	13	62.41	63.30	-3	4,033	-0.08%
2023/06/08	0.4	60.73	1	60.50	60.80	-0.6	3,779	-0.02%
2023/06/07	10	61.25	7	61.49	61.60	3	3,720	0.08%
2023/06/06	54	60.89	50	61.35	60.00	4	3,521	0.11%
2023/06/05	5.1	59.23	4	58.93	58.90	1.1	3,214	0.03%
2023/06/02	1	57.90	1	58.20	57.80	0	3,151	0.00%
2023/06/01	0	57.30	8	57.08	57.20	-8	3,163	-0.25%
2023/05/31	15	58.21	10	57.61	57.50	5	3,194	0.16%
2023/05/29	3	57.10	0	0.00	56.80	3	3,218	0.09%
2023/05/26	0	56.90	3	57.07	56.50	-3	3,274	-0.09%
2023/05/25	7	57.51	0	0.00	57.30	7	3,341	0.21%
2023/05/24	0	0.00	2	56.30	56.80	-2	3,360	-0.06%
2023/05/23	6	56.98	2	56.70	56.80	4	3,466	0.12%
2023/05/22	3	57.20	16	57.08	57.00	-13	3,606	-0.36%
2023/05/19	1	55.00	0	0.00	55.10	1	3,623	0.03%
2023/05/18	6	55.13	0	0.00	55.20	6	3,750	0.16%
2023/05/17	0	0.00	1	54.00	53.70	-1	3,810	-0.03%
2023/05/16	1	53.40	0	0.00	53.20	1	3,850	0.03%
2023/05/15	0	53.20	0	0.00	53.80	0	3,890	0.00%
2023/05/11	2	53.35	5	53.50	53.50	-3	4,113	-0.07%
2023/05/09	1	54.60	0	0.00	54.80	1	4,288	0.02%
2023/05/08	7	55.51	1	54.90	55.60	6	4,446	0.13%
2023/05/05	2	55.25	1	55.40	55.50	1	4,475	0.02%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/02	0	0.00	2	55.10	55.20	-2	5,159	-0.04%
2023/04/28	1	55.10	0	0.00	54.80	1	5,471	0.02%
2023/04/27	3	53.93	2	53.30	53.50	1	5,628	0.02%
2023/04/26	1	52.70	0	0.00	53.40	1	5,806	0.02%
2023/04/25	2	54.45	20	54.82	53.70	-18	5,941	-0.30%
2023/04/24	12	55.54	10	55.45	55.70	2	6,023	0.03%
2023/04/21	0	56.60	34	56.31	55.20	-34	6,131	-0.55%
2023/04/20	18	57.52	15	56.72	56.60	3	6,356	0.05%
2023/04/19	10.1	58.83	4.1	59.87	58.80	6.1	6,644	0.09%
2023/04/17	2	61.20	1	60.80	60.90	1	7,183	0.01%
2023/04/14	1	61.20	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	0.00	2	60.75	60.40	-2	7,369	-0.03%
2023/04/11	0	0.00	1	61.10	60.60	-1	7,331	-0.01%
2023/04/07	1	60.40	6	60.67	60.70	-5	7,279	-0.07%
2023/04/06	2	60.20	11	59.70	60.00	-9	7,270	-0.12%
2023/03/31	1	60.50	0	0.00	60.10	1	7,273	0.01%
2023/03/30	6	59.83	0	0.00	59.80	6	7,275	0.08%
2023/03/29	1	60.40	8.2	59.96	59.70	-7.2	7,286	-0.10%
2023/03/28	8	59.15	1	60.50	58.90	7	7,294	0.10%
2023/03/27	0	0.00	1	61.20	60.80	-1	7,256	-0.01%
2023/03/24	5	60.36	5.1	60.80	61.10	-0.1	7,282	0.00%
2023/03/23	4	60.33	1	60.70	59.90	3	7,258	0.04%
2023/03/22	1	61.21	2	61.70	62.00	-1	7,190	-0.01%
2023/03/21	7.1	59.22	1	59.80	60.10	6.1	7,257	0.08%
2023/03/20	1	58.60	1	59.50	58.60	0	7,338	0.00%
2023/03/17	6	58.87	1	59.00	59.20	5	7,294	0.07%
2023/03/16	4	58.68	1	58.60	58.50	3	7,311	0.04%
2023/03/15	2	60.51	0	0.00	60.00	2	7,329	0.03%
2023/03/14	3	60.90	1	60.60	60.60	2	7,398	0.03%
2023/03/13	7	61.87	1	62.60	61.90	6	7,527	0.08%
2023/03/10	2	62.10	1	63.00	62.10	1	7,674	0.01%
2023/03/09	0	64.10	1.1	64.06	63.90	-1.1	8,054	-0.01%
2023/03/08	1	64.40	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	12	64.04	63.90	-12	8,237	-0.15%
2023/03/06	1	64.00	11	64.16	64.20	-10	8,246	-0.12%
2023/03/03	1	63.50	0	0.00	63.50	1	8,274	0.01%
2023/03/02	8	63.21	1	63.50	63.20	7	8,317	0.08%
2023/03/01	11.1	62.28	8	62.54	62.90	3.1	8,563	0.04%
2023/02/24	26.1	63.01	16	62.86	62.80	10.1	8,563	0.12%
2023/02/23	4	62.85	2	62.90	62.80	2	8,536	0.02%
2023/02/22	1	63.70	3	63.67	63.80	-2	8,545	-0.02%
2023/02/21	4	64.42	10	64.83	64.80	-6	8,565	-0.07%
2023/02/20	27	64.44	9	64.79	64.60	18	8,532	0.21%
2023/02/17	16.2	66.38	2	66.20	66.00	14.2	8,545	0.17%
2023/02/16	2	67.40	1	67.01	67.50	1	8,760	0.01%
2023/02/15	8	64.71	6	64.82	64.70	2	8,733	0.02%
2023/02/14	4.1	64.50	0	0.00	64.50	4.1	8,745	0.05%
2023/02/13	17.1	64.60	10	64.04	63.80	7.1	8,822	0.08%
2023/02/10	4.1	65.58	20	64.78	64.20	-15.9	9,008	-0.18%
2023/02/09	1	66.72	2.1	67.23	67.20	-1.1	9,288	-0.01%
2023/02/08	5.2	68.92	3	68.40	67.90	2.2	9,373	0.02%
2023/02/07	9	67.48	8.7	67.46	68.00	0.3	9,417	0.00%
2023/02/06	4.1	66.95	1	66.70	67.00	3.1	9,664	0.03%
2023/02/03	1	66.00	23.2	67.00	66.20	-22.1	10,133	-0.22%
2023/02/02	1.6	68.10	24.1	66.98	67.00	-22.5	10,287	-0.22%
2023/02/01	27.1	67.42	30.2	67.73	67.40	-3.2	10,251	-0.03%
2023/01/31	21	65.40	8.4	65.26	65.70	12.6	9,979	0.13%
2023/01/30	2.1	63.27	8.8	63.79	65.00	-6.7	9,923	-0.07%
2023/01/17	2.1	60.22	4.9	60.14	59.90	-2.8	9,663	-0.03%
2023/01/16	43	59.14	41.3	59.23	58.90	1.7	9,501	0.02%
2023/01/13	7	59.29	9	59.44	58.10	-2	9,297	-0.02%
2023/01/12	3	58.80	13	58.74	58.60	-10	9,133	-0.11%
2023/01/11	6	58.43	5	58.52	58.40	1	9,020	0.01%
2023/01/10	18	58.94	9	58.67	58.40	9	8,905	0.10%
2023/01/09	7	58.77	9.2	58.38	58.70	-2.2	8,654	-0.03%
2023/01/06	12.3	56.89	8.1	56.15	57.30	4.2	8,280	0.05%
2023/01/05	13	56.93	16.5	56.04	55.40	-3.5	8,005	-0.04%
2023/01/04	1.5	55.03	7.5	56.07	57.00	-6	7,697	-0.08%
2023/01/03	1	50.90	1	52.00	51.90	0	7,479	0.00%
2022/12/28	10	50.23	0	0.00	50.20	10	7,454	0.13%
2022/12/27	0	51.50	0	0.00	51.00	0	7,450	0.00%
2022/12/26	0	0.00	1	51.60	51.50	-1	7,449	-0.01%
2022/12/23	11	51.48	8	50.45	51.30	3	7,458	0.04%
2022/12/22	6	50.90	6	51.28	51.60	0	7,454	0.00%
2022/12/21	1.1	51.45	0	0.00	50.70	1.1	7,446	0.01%
2022/12/20	0	51.86	1	52.30	51.20	-1	7,412	-0.01%
2022/12/19	7	53.85	6	53.30	53.00	1	7,378	0.01%
2022/12/16	2.1	54.10	0	0.00	54.40	2.1	7,359	0.03%
2022/12/15	0	0.00	0.1	55.00	55.30	-0.1	7,315	0.00%
2022/12/14	0	0.00	7	54.59	55.10	-7	7,306	-0.10%
2022/12/13	9.1	56.08	10	55.29	53.80	-0.9	7,264	-0.01%
2022/12/12	5	54.96	9	55.20	55.50	-4	7,108	-0.06%
2022/12/09	1.6	53.70	1	53.90	53.50	0.6	6,984	0.01%
2022/12/08	13	54.29	0.4	54.11	54.40	12.6	6,943	0.18%
2022/12/07	14.1	52.84	14	53.99	53.30	0.1	6,879	0.00%
2022/12/06	14	54.94	6.2	55.35	54.70	7.8	6,762	0.12%
2022/12/05	8.9	56.87	4	56.60	56.30	4.9	6,642	0.07%
2022/12/02	53.8	58.66	31	58.55	58.40	22.8	6,480	0.35%
2022/12/01	6	57.07	11	56.55	59.00	-5	6,298	-0.08%
2022/11/30	8	53.71	15.5	54.06	54.50	-7.5	5,868	-0.13%
2022/11/29	0	51.10	0	0.00	51.60	0	5,662	0.00%
2022/11/28	9	51.51	10	51.75	51.80	-1	5,630	-0.02%
2022/11/25	4	51.55	0	0.00	51.10	4	5,600	0.07%
2022/11/24	5	52.83	0	0.00	52.90	5	5,523	0.09%
2022/11/23	14	52.37	26.1	52.67	52.90	-12.1	5,432	-0.22%
2022/11/22	8	51.37	4	51.63	50.90	4	5,156	0.08%
2022/11/21	7	50.39	10	51.08	50.80	-3	5,109	-0.06%
2022/11/18	30	52.48	28	52.04	51.60	2	5,061	0.04%
2022/11/17	2.4	52.32	2	52.00	51.80	0.3	4,910	0.01%
2022/11/16	1.3	51.96	4.4	51.79	52.00	-3.1	4,802	-0.06%
2022/11/15	2	52.25	8	52.15	52.30	-6	4,707	-0.13%
2022/11/14	18	51.07	13	51.22	51.60	5	4,510	0.11%
2022/11/11	2	49.20	0	0.00	48.55	2	4,177	0.05%
2022/11/10	4.1	48.78	1	48.90	48.50	3.1	4,045	0.08%
2022/11/09	12	49.95	9	49.69	49.60	3	3,940	0.08%
2022/11/08	11	50.91	18	50.51	49.30	-7	3,814	-0.18%
2022/11/07	46	50.55	36	50.56	50.50	10	3,587	0.28%
2022/11/04	0.4	47.51	3	47.17	47.60	-2.6	3,173	-0.08%
2022/11/03	1.1	47.01	11	46.52	47.65	-9.9	3,014	-0.33%
2022/11/02	12	46.95	5	46.94	47.10	7	2,855	0.25%
2022/11/01	30	44.78	29	45.78	46.50	1	2,519	0.04%
2022/10/31	2	42.05	7	41.77	43.60	-5	1,885	-0.27%
2022/10/28	8	40.01	9	39.76	39.65	-1	1,655	-0.06%
2022/10/27	2	39.28	8	39.12	39.80	-6	1,532	-0.39%
2022/10/26	12	37.73	12	37.72	37.50	0	1,470	0.00%
2022/10/25	1	38.60	0	0.00	38.00	1	1,311	0.08%
2022/10/20	1	37.20	0	0.00	38.30	1	1,313	0.08%
2022/10/19	0	0.00	1	38.00	38.00	-1	1,359	-0.07%
2022/10/12	1	36.95	0	0.00	36.95	1	1,769	0.06%
2022/10/07	0	0.00	1	38.55	38.40	-1	1,893	-0.05%
2022/10/03	0	0.00	3	38.17	37.80	-3	2,073	-0.14%
2022/09/28	1	36.05	2	35.50	35.35	-1	2,122	-0.05%
2022/09/27	1	36.40	1	36.90	37.25	0	2,143	0.00%
2022/09/26	4	37.10	1	37.20	36.65	3	2,167	0.14%
2022/09/22	1.1	38.74	1	39.60	39.65	0.1	2,220	0.00%
2022/09/21	4	39.61	0	0.00	39.05	4	2,253	0.18%
2022/09/20	1	40.10	0	0.00	40.20	1	2,257	0.04%
2022/09/16	0	0.00	0	41.25	41.10	0	2,291	0.00%
2022/09/08	2	41.03	2	41.25	41.65	0	2,500	0.00%
2022/09/05	1.3	40.81	0	0.00	40.70	1.3	2,499	0.05%
2022/08/31	2	42.90	0	0.00	43.00	2	2,478	0.08%
2022/08/29	2.1	42.23	0	0.00	42.15	2.1	2,473	0.08%
2022/08/26	1	43.65	2	43.65	43.60	-1	2,463	-0.04%
2022/08/25	0	42.90	0	0.00	42.70	0	2,440	0.00%
2022/08/24	2.7	43.22	0	0.00	42.80	2.7	2,441	0.11%
2022/08/23	0	43.25	0	0.00	43.20	0	2,454	0.00%
2022/08/22	0	43.90	0	0.00	43.35	0	2,499	0.00%
2022/08/19	2	44.45	0	0.00	43.75	2	2,505	0.08%
2022/08/18	5	42.90	1	44.05	43.95	4	2,511	0.16%
2022/08/17	0.1	43.65	3	43.35	43.60	-2.9	2,512	-0.12%
2022/08/16	0.1	43.55	1	43.65	43.45	-0.9	2,521	-0.04%
2022/08/15	0	0.00	2	43.45	43.40	-2	2,519	-0.08%
2022/08/12	2	43.20	0	0.00	43.05	2	2,522	0.08%
2022/08/11	0.1	42.00	0	0.00	41.95	0.1	2,507	0.00%
2022/08/10	1	41.60	0	0.00	41.90	1	2,505	0.04%
2022/08/09	1	41.50	0	0.00	41.50	1	2,516	0.04%
2022/08/08	2	41.50	0	0.00	41.30	2	2,521	0.08%
2022/08/05	2	41.15	2	40.70	40.80	0	2,520	0.00%
2022/08/03	0	40.65	0	0.00	40.45	0	2,530	0.00%
2022/08/02	0.5	41.16	0	0.00	40.80	0.5	2,548	0.02%
2022/08/01	0.9	42.32	0	0.00	42.15	0.9	2,531	0.03%
2022/07/29	0.2	42.76	0	0.00	42.35	0.2	2,530	0.01%
2022/07/28	2	43.13	3	42.90	42.60	-1	2,524	-0.04%
2022/07/27	2	43.43	13	42.98	43.70	-11	2,494	-0.44%
2022/07/26	6	44.06	5	43.23	43.15	1	2,513	0.04%
2022/07/25	2	44.85	6	44.97	44.80	-4	2,499	-0.16%
2022/07/22	3.2	46.57	1	46.50	46.65	2.2	2,492	0.09%
2022/07/19	4.1	42.21	1	41.90	41.90	3.1	2,255	0.14%
2022/07/18	5	42.51	4	42.34	42.35	1	2,270	0.04%
2022/07/15	1	45.65	1	45.55	46.25	0	2,216	0.00%
2022/07/14	1.8	44.90	0	0.00	45.10	1.8	2,175	0.08%
2022/07/13	0	0.00	0.6	44.30	44.25	-0.6	2,143	-0.03%
2022/07/12	1	42.65	0	0.00	41.95	1	2,114	0.05%
2022/07/11	3.1	44.17	3	44.33	44.20	0.1	2,063	0.01%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/07	1	45.05	2	44.68	45.10	-1	2,001	-0.05%
2022/07/06	0.1	44.20	1	44.70	44.00	-0.9	1,992	-0.05%
2022/07/05	1	44.80	1	45.40	45.45	0	1,998	0.00%
2022/07/04	1.1	43.97	0	0.00	43.85	1.1	1,962	0.06%
2022/07/01	0.2	45.17	3	44.50	44.05	-2.8	1,946	-0.14%
2022/06/30	2	45.40	0	0.00	45.25	2	1,909	0.10%
2022/06/29	0.1	47.05	0	0.00	47.05	0.1	1,868	0.01%
2022/06/28	0.2	49.05	0	0.00	48.50	0.2	1,840	0.01%
2022/06/27	1	49.75	5	49.49	49.90	-4	1,819	-0.22%
2022/06/24	1	48.10	1	48.30	48.20	0	1,803	0.00%
2022/06/23	0	47.00	0	0.00	47.40	0	1,794	0.00%
2022/06/22	1.2	48.48	0	0.00	47.85	1.2	1,777	0.07%
2022/06/21	1	49.25	2	49.00	50.00	-1	1,735	-0.06%
2022/06/20	7.1	49.46	3	49.63	48.35	4.1	1,712	0.24%
2022/06/17	0.2	51.35	0.2	52.70	51.30	0.1	1,700	0.00%
2022/06/16	2.1	54.16	0	0.00	54.10	2.1	1,660	0.12%
2022/06/15	0	55.90	0	56.40	55.10	0	1,664	0.00%
2022/06/14	0	0.00	6	55.27	55.90	-6	1,681	-0.36%
2022/06/13	2	56.35	1	56.20	56.30	1	1,694	0.06%
2022/06/09	0	57.10	1	57.20	57.10	-1	1,727	-0.06%
2022/06/08	1	57.10	1	57.50	57.00	0	1,738	0.00%
2022/06/07	1	56.90	1	56.90	56.90	0	1,754	0.00%
2022/06/06	3	57.57	1	57.70	57.50	2	1,766	0.11%
2022/06/02	4	58.08	0	0.00	57.90	4	1,802	0.22%
2022/05/30	1	57.80	3	56.80	58.00	-2	1,871	-0.11%
2022/05/27	0	0.00	1	54.80	55.40	-1	1,845	-0.05%
2022/05/26	4.6	54.81	0	0.00	54.10	4.6	1,874	0.25%
2022/05/25	2	54.80	1	54.70	55.00	1	1,982	0.05%
2022/05/24	0.1	54.95	1	55.20	55.00	-0.9	2,197	-0.04%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0.1	56.10	0	0.00	56.30	0.1	2,311	0.00%
2022/05/18	1	57.30	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	1	55.00	56.70	-1	2,285	-0.04%
2022/05/16	0	55.40	0	0.00	54.60	0	2,269	0.00%
2022/05/12	0	0.00	0.1	56.30	55.50	-0.1	2,249	0.00%
2022/05/11	2	56.66	0	0.00	56.90	2	2,235	0.09%
2022/05/10	1	55.00	1	56.70	57.90	0	2,266	0.00%
2022/05/09	6.1	58.08	2	58.90	57.50	4.1	2,252	0.18%
2022/05/06	1.4	60.10	0	0.00	60.40	1.4	2,244	0.06%
2022/05/05	3.5	60.93	2.1	61.09	60.60	1.4	2,255	0.06%
2022/05/04	1	59.30	1	59.50	59.80	0	2,296	0.00%
2022/05/03	2	58.45	0.1	59.20	58.60	1.9	2,298	0.08%
2022/04/29	1	58.48	1	59.00	58.10	0	2,305	0.00%
2022/04/28	1	57.90	0	0.00	58.00	1	2,300	0.04%
2022/04/27	1	57.50	1	58.10	59.50	0	2,277	0.00%
2022/04/26	3	60.17	2.3	60.44	59.50	0.7	2,261	0.03%
2022/04/25	3	61.17	2	60.65	60.50	1	2,256	0.04%
2022/04/22	0.1	65.10	3.1	64.82	64.40	-3	2,228	-0.14%
2022/04/21	1	66.30	0	0.00	66.40	1	2,218	0.05%
2022/04/20	5	66.58	0	0.00	66.70	5	2,240	0.22%
2022/04/18	3	66.27	0	0.00	66.00	3	2,273	0.13%
2022/04/13	0.2	68.90	0	0.00	68.70	0.2	2,381	0.01%
2022/04/12	2	68.00	0	0.00	68.00	2	2,429	0.08%
2022/04/11	1	69.30	3	68.80	68.60	-2	2,456	-0.08%
2022/04/08	0	0.00	0.3	70.80	70.60	-0.3	2,467	-0.01%
2022/04/07	0	0.00	0.2	70.40	70.40	-0.2	2,504	-0.01%
2022/04/06	1	71.80	0	0.00	71.50	1	2,533	0.04%
2022/03/31	0	72.03	0	0.00	71.80	0	2,696	0.00%
2022/03/30	0	0.00	6	72.80	72.60	-6	2,776	-0.22%
2022/03/28	0	72.20	0	0.00	72.60	0	3,084	0.00%
2022/03/25	1	73.50	1	73.20	73.00	0	3,130	0.00%
2022/03/22	2	72.60	4	72.13	72.70	-2	3,236	-0.06%
2022/03/21	2	71.10	1	71.50	71.40	1	3,239	0.03%
2022/03/18	1	70.60	1	70.50	71.40	0	3,312	0.00%
2022/03/17	1	70.11	1	70.90	70.90	0	3,316	0.00%
2022/03/16	0	69.70	0	0.00	68.80	0	3,351	0.00%
2022/03/15	2	69.15	9	69.60	68.80	-7	3,369	-0.21%
2022/03/14	2	70.30	0	0.00	70.60	2	3,381	0.06%
2022/03/11	0.2	70.80	0	0.00	70.80	0.2	3,477	0.00%
2022/03/10	3.1	71.76	3	71.90	71.30	0.1	3,491	0.00%
2022/03/09	1	70.60	1	71.20	70.90	0	3,527	0.00%
2022/03/08	0	0.00	9	70.86	70.10	-9	3,573	-0.25%
2022/03/07	2.3	71.38	14	71.13	70.90	-11.7	3,618	-0.32%
2022/03/04	8.1	73.87	15	74.08	73.30	-7	3,643	-0.19%
2022/03/03	1	74.80	1.3	75.34	74.50	-0.3	3,723	-0.01%
2022/03/02	0.3	75.10	0	0.00	75.20	0.3	3,791	0.01%
2022/03/01	11.5	75.22	1.1	75.03	75.40	10.4	3,833	0.27%
2022/02/25	2.5	75.86	8.2	75.67	75.00	-5.7	3,886	-0.15%
2022/02/24	7	75.00	21.2	75.19	74.20	-14.2	4,011	-0.35%
2022/02/23	5	73.14	5	73.84	74.20	0	4,011	0.00%
2022/02/18	3	70.37	0	0.00	70.80	3	4,337	0.07%
2022/02/16	0	71.00	0	0.00	70.80	0	5,801	0.00%
2022/02/15	0	0.00	1	71.00	70.10	-1	5,861	-0.02%
2022/02/14	0.1	71.05	2	70.80	70.70	-1.9	5,953	-0.03%
2022/02/11	13	72.20	0	0.00	72.00	13	6,038	0.22%
2022/02/10	3	73.00	1	73.30	73.00	2	6,225	0.03%
2022/02/09	0.1	72.30	2	72.10	72.20	-2	6,242	-0.03%
2022/02/08	6	71.42	1	70.70	71.50	5	6,346	0.08%
2022/02/07	3	68.07	1	69.60	69.70	2	6,412	0.03%
2022/01/26	3	67.73	0	0.00	67.50	3	6,444	0.05%
2022/01/25	1	69.00	2	69.00	69.00	-1	6,552	-0.02%
2022/01/24	5	69.50	1	69.70	69.80	4	6,667	0.06%
2022/01/21	0	0.00	2	70.80	71.50	-2	6,749	-0.03%
2022/01/20	4	71.48	0	0.00	71.90	4	6,844	0.06%
2022/01/19	2	72.70	1	72.80	72.20	1	6,881	0.01%
2022/01/18	2	74.05	1	74.40	73.40	1	6,994	0.01%
2022/01/17	1	73.90	0	0.00	73.80	1	7,053	0.01%
2022/01/12	5.1	72.14	1	72.20	72.20	4.1	7,299	0.06%
2022/01/11	3	72.87	0	0.00	72.70	3	7,345	0.04%
2022/01/10	1	73.02	1	73.00	73.90	0	7,484	0.00%
2022/01/07	3.1	74.04	0	0.00	73.50	3.1	7,675	0.04%
2022/01/06	3	75.17	0	0.00	75.30	3	7,663	0.04%
2022/01/05	1	76.10	3	77.30	76.10	-2	7,694	-0.03%
2022/01/04	4	77.58	1	77.80	77.30	3	7,696	0.04%
2022/01/03	6	76.88	4	77.10	77.30	2	7,732	0.03%
2021/12/30	0	0.00	8	78.00	77.10	-8	7,817	-0.10%
2021/12/29	0	0.00	1	76.90	78.10	-1	7,940	-0.01%
2021/12/28	0	0.00	2	78.75	77.60	-2	8,059	-0.02%
2021/12/27	9	77.82	6	77.80	77.60	3	8,168	0.04%
2021/12/24	5	78.22	23.1	78.15	78.40	-18.1	8,290	-0.22%
2021/12/23	3	78.70	3	78.50	78.40	0	8,387	0.00%
2021/12/22	0	0.00	2	76.45	77.10	-2	8,527	-0.02%
2021/12/21	3	74.20	2.1	74.60	75.00	1	9,313	0.01%
2021/12/20	5.1	73.46	0	0.00	73.10	5.1	9,674	0.05%
2021/12/17	3	74.80	2	74.70	74.90	1	9,822	0.01%
2021/12/15	2	75.40	0	0.00	74.80	2	9,853	0.02%
2021/12/14	2	75.55	1	76.30	75.20	1	9,905	0.01%
2021/12/13	0.1	75.00	3	74.77	75.10	-3	9,860	-0.03%
2021/12/10	0.1	74.30	4	74.43	74.40	-3.9	10,038	-0.04%
2021/12/09	6.1	75.53	1	76.10	75.20	5.1	10,000	0.05%
2021/12/08	7	76.37	0	0.00	76.20	7	10,010	0.07%
2021/12/07	4	76.90	1	76.60	76.60	3	10,001	0.03%
2021/12/06	2.1	75.80	2	75.85	76.00	0	10,060	0.00%
2021/12/03	1	76.20	1	76.20	76.60	0	10,082	0.00%
2021/12/02	0	0.00	3	75.80	75.50	-3	10,112	-0.03%
2021/12/01	9	75.54	10	75.37	75.30	-1	10,105	-0.01%
2021/11/30	3.1	76.83	1	76.60	76.90	2.1	10,062	0.02%
2021/11/29	8.1	74.71	3.2	76.19	76.30	4.8	10,057	0.05%
2021/11/26	13	77.16	2.5	76.56	75.90	10.5	9,995	0.11%
2021/11/25	9.1	79.10	1	78.60	78.70	8.1	9,949	0.08%
2021/11/24	7	78.96	1	80.40	79.70	6	9,979	0.06%
2021/11/23	22.1	79.26	15	79.73	78.80	7.1	10,081	0.07%
2021/11/22	14.5	81.17	25.4	81.32	83.00	-10.9	9,931	-0.11%
2021/11/19	11	79.22	5.1	79.06	79.10	5.9	9,795	0.06%
2021/11/18	13.3	78.53	8	78.19	78.10	5.3	9,812	0.05%
2021/11/17	28.2	79.98	10.3	80.56	79.80	17.9	9,727	0.18%
2021/11/16	46.6	84.20	27.1	83.03	80.50	19.6	9,651	0.20%
2021/11/15	17	81.30	45.7	81.41	83.90	-28.7	8,911	-0.32%
2021/11/12	4	75.95	4	76.08	76.30	0	8,640	0.00%
2021/11/11	7	75.40	8	76.40	75.40	-1	8,744	-0.01%
2021/11/10	10	75.94	6	76.07	76.10	4	8,994	0.04%
2021/11/09	16	76.77	11	76.27	77.00	5	9,006	0.06%
2021/11/08	4	74.47	1	73.90	74.00	3	8,860	0.03%
2021/11/05	9.1	75.22	5	74.98	74.50	4.1	8,942	0.05%
2021/11/04	2.2	76.35	1	76.50	75.20	1.2	8,981	0.01%
2021/11/03	9	73.76	4	74.58	74.80	5	9,139	0.05%
2021/11/02	11.1	75.58	14	74.31	73.80	-2.9	9,260	-0.03%
2021/11/01	11	75.98	16.1	76.11	76.90	-5.1	9,253	-0.06%
2021/10/29	1	74.90	10	75.29	74.70	-9	9,759	-0.09%
2021/10/28	6	73.78	3	72.80	72.60	3	10,246	0.03%
2021/10/27	6.1	74.89	3	75.13	75.40	3.1	10,312	0.03%
2021/10/26	11	75.92	23	75.83	74.70	-12	10,317	-0.12%
2021/10/25	4	76.00	11	75.51	75.70	-7	10,226	-0.07%
2021/10/22	5.1	73.80	8	73.60	74.20	-2.9	10,271	-0.03%
2021/10/21	14.1	73.70	4	73.68	73.10	10.1	10,293	0.10%
2021/10/20	7.1	74.84	25	76.72	74.70	-18	10,274	-0.17%
2021/10/19	10	74.01	6	73.92	74.20	4	10,319	0.04%
2021/10/18	10	73.31	5.4	73.37	74.00	4.6	10,566	0.04%
2021/10/15	11	72.81	14	72.14	73.40	-3	10,569	-0.03%
2021/10/14	10	67.05	11	67.04	68.20	-1	10,520	-0.01%
2021/10/13	4	67.15	8	66.55	66.50	-4	10,558	-0.04%
2021/10/12	4.1	69.40	3	69.23	69.10	1.1	10,571	0.01%
2021/10/08	4.1	70.85	2	70.95	71.00	2.1	10,617	0.02%
2021/10/07	14	70.51	11	70.13	70.20	3	10,683	0.03%
2021/10/06	24	69.08	19	68.72	67.90	5	11,044	0.05%
2021/10/05	15	66.23	7	66.04	67.60	8	11,074	0.07%
2021/10/04	16.3	66.93	4	67.70	66.00	12.3	11,062	0.11%
2021/10/01	12	71.86	5	72.42	71.10	7	10,969	0.06%
2021/09/30	7	75.27	6	75.05	75.40	1	10,879	0.01%
2021/09/29	22	77.27	16.5	75.78	73.90	5.5	10,816	0.05%
2021/09/28	45	82.36	52.2	82.33	80.20	-7.2	10,680	-0.07%
2021/09/27	13.6	78.72	13	78.83	79.90	0.6	9,841	0.01%
2021/09/24	6	74.48	12	75.37	75.70	-6	9,525	-0.06%
2021/09/23	3	72.33	0	0.00	73.00	3	9,417	0.03%
2021/09/22	0	0.00	3	72.33	71.50	-3	9,438	-0.03%
2021/09/17	10	72.76	5	73.14	73.50	5	9,470	0.05%
2021/09/16	2	72.40	1	71.90	72.60	1	9,454	0.01%
2021/09/15	20.1	71.89	3.5	72.16	71.50	16.6	9,509	0.17%
2021/09/14	0.1	71.80	2	71.90	71.50	-1.9	9,469	-0.02%
2021/09/13	2	72.65	1.5	72.49	71.70	0.6	9,632	0.01%
2021/09/10	2	72.20	0	0.00	72.70	2	9,877	0.02%
2021/09/09	1.1	70.41	6	72.50	72.20	-4.9	10,071	-0.05%
2021/09/08	1	69.90	1	70.30	69.60	0	10,401	0.00%
2021/09/07	3.5	69.57	3	69.70	70.30	0.5	11,177	0.00%
2021/09/06	0.1	72.50	2	72.00	71.30	-1.9	11,699	-0.02%
2021/09/03	1	72.30	0	0.00	72.10	1	11,964	0.01%
2021/09/02	0.3	72.76	0	0.00	71.90	0.3	12,347	0.00%
2021/09/01	0	0.00	0	74.00	73.70	0	12,590	0.00%
2021/08/31	2	72.35	1	73.90	72.80	1	12,590	0.01%
2021/08/30	5	74.00	6	74.37	73.40	-1	12,648	-0.01%
2021/08/27	4	71.85	6.4	73.93	73.70	-2.4	12,604	-0.02%
2021/08/26	7	71.23	3	71.80	71.70	4	12,512	0.03%
2021/08/25	2	69.20	0.1	70.20	70.50	1.9	12,632	0.02%
2021/08/24	3	71.20	0	0.00	70.00	3	12,652	0.02%
2021/08/23	3.2	71.01	12.1	70.47	71.50	-8.9	12,669	-0.07%
2021/08/20	16.3	69.00	8	69.04	68.20	8.3	12,712	0.07%
2021/08/19	2.3	70.90	3	70.10	69.30	-0.7	12,867	-0.01%
2021/08/18	10.2	71.15	5	71.74	73.90	5.2	12,851	0.04%
2021/08/17	3.2	75.97	10	75.56	73.80	-6.8	12,837	-0.05%
2021/08/16	42.1	75.08	2.1	81.52	74.90	40.1	12,983	0.31%
2021/08/13	12.1	82.70	8	83.01	82.90	4.1	12,988	0.03%
2021/08/12	8	84.33	7	83.93	84.30	1	13,191	0.01%
2021/08/11	10.1	85.20	5	85.74	84.50	5.1	13,585	0.04%
2021/08/10	8	84.68	11.1	83.34	85.40	-3.1	13,665	-0.02%
2021/08/09	13.2	85.52	6	86.55	84.10	7.2	13,730	0.05%
2021/08/06	3	88.20	1	87.80	88.00	2	13,816	0.01%
2021/08/05	4	87.80	22	87.81	87.30	-18	13,821	-0.13%
2021/08/04	114.1	88.29	70	88.66	89.10	44.1	14,081	0.31%	大買/
2021/08/03	31	86.42	55.2	86.27	87.50	-24.2	13,658	-0.18%
2021/08/02	4	79.80	7	81.93	83.30	-3	13,151	-0.02%
2021/07/30	1	80.60	3	78.94	79.10	-2	13,152	-0.02%
2021/07/29	1	77.90	0	0.00	78.60	1	13,389	0.01%
2021/07/28	3	77.60	4	77.28	77.80	-1	13,621	-0.01%
2021/07/27	3	81.43	7	82.31	80.00	-4	13,719	-0.03%
2021/07/26	1	81.50	1	82.10	81.20	0	13,875	0.00%
2021/07/23	8	81.99	3	81.67	82.10	5	13,994	0.04%
2021/07/22	14	80.29	17.3	80.39	81.40	-3.3	13,930	-0.02%
2021/07/21	4	78.24	7	77.39	75.90	-3	13,746	-0.02%
2021/07/20	3.2	78.09	10	77.83	76.90	-6.9	13,750	-0.05%
2021/07/19	2.1	80.91	5	80.60	80.50	-3	13,833	-0.02%
2021/07/16	1	81.30	2	81.85	81.40	-1	14,247	-0.01%
2021/07/15	4.1	81.70	8	81.69	81.70	-4	14,505	-0.03%
2021/07/14	6	83.45	2.1	83.28	82.50	3.9	14,695	0.03%
2021/07/13	33.1	86.72	51.3	86.78	83.70	-18.3	14,884	-0.12%
2021/07/12	9.1	83.41	3	84.30	83.20	6.1	14,678	0.04%
2021/07/09	8	83.65	7	84.01	84.50	1	14,692	0.01%
2021/07/08	4	82.98	1	84.70	83.20	3	14,792	0.02%
2021/07/07	0	0.00	8.1	83.04	82.80	-8.1	14,932	-0.05%
2021/07/06	4	83.88	8.1	83.77	83.00	-4.1	15,022	-0.03%
2021/07/05	5	85.18	3.1	85.37	85.10	1.9	15,176	0.01%
2021/07/02	12	80.84	7	81.09	82.00	5	15,175	0.03%
2021/07/01	22	81.29	6	81.67	80.70	16	15,341	0.10%
2021/06/30	3.1	82.04	2	82.00	81.50	1.1	15,632	0.01%
2021/06/29	5.1	83.49	3	83.10	82.80	2.1	15,724	0.01%
2021/06/28	5.1	82.96	12	82.45	84.80	-6.9	16,256	-0.04%
2021/06/25	2.1	83.43	2	83.45	82.70	0.1	16,444	0.00%
2021/06/24	8.1	84.46	6	83.37	83.50	2.1	16,969	0.01%
2021/06/23	7	84.58	0	0.00	84.80	7	17,087	0.04%
2021/06/22	9	83.41	4	82.55	83.00	5	17,247	0.03%
2021/06/21	10.2	83.44	3	82.73	82.40	7.2	17,979	0.04%
2021/06/18	11.1	88.31	9	87.60	87.60	2.1	18,581	0.01%
2021/06/17	40	89.90	33	89.60	88.90	7	18,730	0.04%
2021/06/16	56	90.41	76.5	90.69	88.90	-20.5	18,628	-0.11%
2021/06/15	18.3	86.66	29	86.96	86.20	-10.7	18,381	-0.06%
2021/06/11	21	82.87	26.2	83.21	82.60	-5.2	18,677	-0.03%
2021/06/10	26.2	81.19	20	81.70	82.50	6.2	18,508	0.03%
2021/06/09	18.2	79.63	17	79.72	80.30	1.2	18,181	0.01%
2021/06/08	4	76.58	3	76.87	77.00	1	17,994	0.01%
2021/06/07	18	77.28	13	77.13	76.40	5	18,105	0.03%
2021/06/04	5	76.04	4	76.15	76.20	1	18,079	0.01%
2021/06/03	29	76.49	9	77.18	76.80	20	18,237	0.11%
2021/06/02	10	77.11	8	76.39	76.10	2	18,457	0.01%
2021/06/01	11	79.95	0	0.00	79.50	11	18,353	0.06%
2021/05/28	7	81.91	2	82.40	80.90	5	18,411	0.03%
2021/05/27	9.2	81.03	12	81.46	81.30	-2.8	18,468	-0.02%
2021/05/26	7	78.10	6	78.75	80.00	1	18,319	0.01%
2021/05/25	22	80.05	17.3	81.26	78.50	4.7	18,359	0.03%
2021/05/24	12	77.18	10	77.00	78.20	2	18,270	0.01%
2021/05/21	4	75.58	5.1	76.06	75.50	-1.1	18,138	-0.01%
2021/05/20	11.1	75.94	8	75.14	74.00	3.1	18,249	0.02%
2021/05/19	6.2	76.82	22	76.35	78.60	-15.9	18,154	-0.09%
2021/05/18	27.1	71.35	32	70.88	71.80	-4.9	18,103	-0.03%
2021/05/17	11.2	68.83	1.1	71.59	66.50	10.1	18,788	0.05%
2021/05/14	29	71.78	49	72.58	73.80	-20	20,041	-0.10%
2021/05/13	4	65.63	6.1	67.01	68.10	-2.1	19,889	-0.01%
2021/05/12	19.2	68.89	17.1	70.82	65.70	2	19,943	0.01%
2021/05/11	9.2	71.14	11.2	71.54	70.00	-2	20,097	-0.01%
2021/05/10	6	72.03	2	72.70	71.40	4	20,196	0.02%
2021/05/07	13	71.49	4	71.65	72.10	9	20,804	0.04%
2021/05/06	5	72.06	3.4	73.16	73.50	1.7	20,847	0.01%
2021/05/05	10.2	71.29	9	70.86	70.20	1.2	20,768	0.01%
2021/05/04	4.1	68.55	6	69.63	67.30	-1.9	21,129	-0.01%
2021/05/03	17.3	77.23	2	76.75	74.70	15.3	21,321	0.07%
2021/04/29	4	83.08	2	82.05	83.00	2	21,377	0.01%
2021/04/28	6.1	82.21	6	81.38	80.00	0.1	21,438	0.00%
2021/04/27	3	82.50	8	83.49	81.80	-5	21,401	-0.02%
2021/04/26	4.1	81.48	2.1	83.27	81.10	2	21,350	0.01%
2021/04/23	20.1	84.70	10	86.29	82.80	10.1	21,429	0.05%
2021/04/22	39	86.93	46	87.66	85.20	-7	21,344	-0.03%
2021/04/21	23	83.06	22	83.00	84.30	1	20,986	0.00%
2021/04/20	28	81.91	23	82.29	81.30	5	20,862	0.02%
2021/04/19	7	80.37	19	80.83	80.10	-12	20,734	-0.06%
2021/04/16	19	78.84	28.5	79.42	77.80	-9.5	20,537	-0.05%
2021/04/15	7.1	76.50	8.2	76.46	78.00	-1.1	20,348	-0.01%
2021/04/14	28	74.75	19.1	74.92	75.30	8.9	20,297	0.04%
2021/04/13	26.2	75.38	34.2	75.09	74.00	-8	20,402	-0.04%
2021/04/12	13	78.10	10	77.22	76.40	3	20,581	0.01%
2021/04/09	15	80.91	13	80.15	79.00	2	20,588	0.01%
2021/04/08	3.1	79.70	5	79.54	79.80	-1.9	20,616	-0.01%
2021/04/07	7	79.84	28	79.34	79.50	-21	20,634	-0.10%
2021/04/06	38.3	81.21	22	80.20	81.10	16.2	20,773	0.08%
2021/04/01	3.3	76.04	6	76.23	75.50	-2.8	21,171	-0.01%
2021/03/31	53.2	76.24	54	76.39	75.80	-0.8	21,598	0.00%
2021/03/30	10	73.39	19	73.21	73.10	-9	22,568	-0.04%
2021/03/29	65	73.12	57	72.90	72.40	8	22,798	0.03%
2021/03/26	4	68.73	3	68.97	69.00	1	22,533	0.00%
2021/03/25	47	68.97	52	69.77	68.00	-5	22,491	-0.02%
2021/03/24	74	71.40	69	70.91	70.20	5	22,209	0.02%
2021/03/23	43	69.76	73	69.05	70.80	-30	21,339	-0.14%
2021/03/22	27	65.54	21	65.44	65.30	6	20,493	0.03%
2021/03/19	40	64.82	39	64.05	63.40	1	20,159	0.00%
2021/03/18	24	64.27	15	64.43	63.10	9	19,809	0.05%
2021/03/17	78	64.30	91.4	63.58	64.60	-13.4	19,342	-0.07%
2021/03/16	2	60.00	15	60.18	60.30	-13	18,592	-0.07%
2021/03/15	13.1	59.63	5	59.24	59.60	8.1	18,506	0.04%
2021/03/12	15	59.60	7	59.70	58.60	8	18,490	0.04%
2021/03/11	7	59.54	3	58.07	59.90	4	18,523	0.02%
2021/03/10	0	57.64	0	0.00	57.60	0	18,503	0.00%
2021/03/09	2	55.85	2	57.25	56.90	0	18,499	0.00%
2021/03/08	11	59.29	12	58.99	58.40	-1	18,414	-0.01%
2021/03/05	1	54.71	11	56.15	56.40	-10	18,256	-0.05%
2021/03/04	14	58.18	0	0.00	56.40	14	18,282	0.08%
2021/03/03	1	56.40	7	57.39	58.40	-6	18,247	-0.03%
2021/03/02	9	59.00	0	0.00	57.20	9	18,591	0.05%
2021/02/26	3.1	58.59	0	0.00	59.30	3.1	18,657	0.02%
2021/02/25	5	58.94	8	59.33	58.70	-3	18,873	-0.02%
2021/02/24	14.1	59.26	18	60.17	58.50	-3.9	18,808	-0.02%
2021/02/23	12	62.42	4	61.60	60.80	8	18,742	0.04%
2021/02/22	15	63.18	7	63.17	61.50	8	18,702	0.04%
2021/02/19	3.1	60.45	14	60.84	61.40	-10.9	18,460	-0.06%
2021/02/18	23	61.41	13	60.98	60.60	10	18,605	0.05%
2021/02/17	118	61.54	102	62.19	62.50	16	19,117	0.08%	大買/大賣/
2021/02/05	40	58.17	173	57.68	57.90	-133	18,671	-0.71%	大賣/鉅額交易
2021/02/04	2	54.45	3	54.73	54.00	-1	17,802	-0.01%
2021/02/03	2	54.10	28	54.61	53.60	-26	17,791	-0.15%
2021/02/02	40	54.83	30	54.96	55.20	10	17,572	0.06%
2021/02/01	20	53.32	14	53.30	53.70	6	17,009	0.04%
2021/01/29	154.2	54.99	61	55.48	51.90	93.2	16,705	0.56%	大買/
2021/01/28	2	54.65	8	54.48	52.80	-6	15,996	-0.04%
2021/01/27	39	54.23	32	54.75	53.80	7	15,772	0.04%
2021/01/26	38	54.49	15	55.03	54.10	23	15,546	0.15%
2021/01/25	6	53.62	39	54.10	54.00	-33	14,918	-0.22%
2021/01/22	11	51.25	32	51.74	52.10	-21	14,523	-0.14%
2021/01/21	3	48.15	17	49.44	50.50	-14	14,213	-0.10%
2021/01/20	3	46.62	1	46.60	46.90	2	13,985	0.01%
2021/01/19	0	0.00	2	48.63	47.95	-2	13,887	-0.01%
2021/01/18	49	47.67	36	48.73	48.10	13	13,843	0.09%
2021/01/15	14	51.34	17	50.74	50.10	-3	13,596	-0.02%
2021/01/14	2	52.10	5	51.92	52.50	-3	13,422	-0.02%
2021/01/13	7	51.86	19	52.81	53.20	-12	13,293	-0.09%
2021/01/12	19	50.66	19	50.88	50.40	0	13,148	0.00%
2021/01/11	67	53.32	54	52.52	52.60	13	12,997	0.10%
2021/01/08	28	52.43	6	52.35	52.50	22	12,869	0.17%
2021/01/07	36	52.48	39	52.60	52.60	-3	12,778	-0.02%
2021/01/06	15	53.22	13	53.56	51.40	2	12,634	0.02%
2021/01/05	52	54.78	59	54.78	53.40	-7	12,302	-0.06%
2021/01/04	20	52.87	1	52.90	52.70	19	11,872	0.16%
2020/12/31	20	53.29	24	53.59	53.30	-4	11,712	-0.03%
2020/12/30	35	54.32	34	53.11	52.90	1	11,421	0.01%
2020/12/29	30	54.84	18	54.11	54.60	12	11,222	0.11%
2020/12/28	30	54.09	32	54.50	55.50	-2	10,862	-0.02%
2020/12/25	54	52.86	82	53.06	51.80	-28	10,069	-0.28%
2020/12/24	182	51.34	185	51.27	51.50	-3	9,435	-0.03%	大買/大賣/
2020/12/23	11	48.32	46	48.67	48.80	-35	7,858	-0.45%
2020/12/22	44	45.89	46	45.80	44.40	-2	7,373	-0.03%
2020/12/21	28	44.74	7	44.99	45.10	21	7,047	0.30%
2020/12/17	0	0.00	1	43.40	43.25	-1	6,888	-0.01%
2020/12/16	1	42.85	7	42.79	42.85	-6	6,903	-0.09%
2020/12/15	1	42.15	1	42.15	41.90	0	6,927	0.00%
2020/12/14	17	42.94	1	43.15	43.15	16	7,004	0.23%
2020/12/11	8	42.08	1	42.00	42.50	7	6,994	0.10%
2020/12/10	6	43.74	8	43.75	43.30	-2	6,923	-0.03%
2020/12/09	3	44.85	16	44.83	44.70	-13	6,787	-0.19%
2020/12/08	1	44.60	3.1	44.61	45.25	-2.1	6,732	-0.03%
2020/12/07	7.1	45.58	6	45.13	44.85	1.1	6,676	0.02%
2020/12/04	7	46.05	16	46.23	46.20	-9	6,565	-0.14%
2020/12/03	2	45.93	7	45.69	45.20	-5	6,440	-0.08%
2020/12/02	11	45.56	3	45.55	45.50	8	6,364	0.13%
2020/12/01	9	44.80	1	44.55	44.95	8	6,252	0.13%
2020/11/30	6	46.51	5	46.45	45.85	1	6,096	0.02%
2020/11/27	5	46.20	3	45.83	46.05	2	5,956	0.03%
2020/11/26	15	46.96	34	46.24	46.50	-19	5,867	-0.32%
2020/11/25	18	45.11	16	45.68	46.00	2	5,354	0.04%
2020/11/24	7	45.31	5	45.52	44.45	2	5,108	0.04%
2020/11/23	4	44.45	28	45.16	44.40	-24	4,777	-0.50%
2020/11/20	33	44.78	24	45.60	44.45	9	4,694	0.19%
2020/11/19	27	44.84	15	44.94	45.20	12	4,544	0.26%
2020/11/18	12	44.96	14	45.23	45.00	-2	4,419	-0.05%
2020/11/17	43	45.12	25	44.99	44.50	18	4,216	0.43%
2020/11/16	39	45.12	37	44.89	44.50	2	3,939	0.05%
2020/11/13	9	42.93	115	42.63	42.90	-106	3,069	-3.45%	大賣/鉅額交易
2020/11/12	102	41.93	51	41.81	41.90	51	2,611	1.95%	大買/
2020/11/11	2	39.73	7	39.88	40.70	-5	2,016	-0.25%
2020/11/10	1	38.60	0	0.00	38.85	1	1,876	0.05%
2020/11/09	2	38.50	1	38.50	38.55	1	1,881	0.05%
2020/11/06	1	38.60	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	7	38.65	38.70	-7	1,910	-0.37%
2020/11/04	4	38.71	2	38.75	38.70	2	1,921	0.10%
2020/11/03	1	38.85	1	38.45	38.50	0	1,958	0.00%
2020/11/02	0	0.00	1	37.80	38.50	-1	1,988	-0.05%
2020/10/30	2	38.58	0	0.00	38.30	2	2,010	0.10%
2020/10/29	1	38.10	0	0.00	38.10	1	2,038	0.05%
2020/10/28	3	38.95	0	0.00	38.35	3	2,055	0.15%
2020/10/27	3	38.87	0	0.00	38.80	3	2,088	0.15%
2020/10/26	1	38.85	29	38.81	38.70	-28	2,222	-1.26%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/20	25	38.65	4	38.54	38.10	21	2,295	0.92%
2020/10/19	1	37.10	0	0.00	37.40	1	2,281	0.04%
2020/10/16	1	37.15	9	36.86	36.85	-8	2,296	-0.35%
2020/10/15	2	37.20	9	37.14	37.15	-7	2,325	-0.30%
2020/10/14	16	36.95	0	0.00	37.30	16	2,352	0.68%
2020/10/13	3	36.47	0	0.00	36.45	3	2,382	0.13%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/08	2	37.05	0	0.00	37.05	2	2,412	0.08%
2020/10/06	3	37.30	1	37.15	37.30	2	2,466	0.08%
2020/10/05	9	37.21	0	0.00	37.10	9	2,534	0.36%
2020/09/30	2	37.68	0	0.00	37.60	2	2,582	0.08%
2020/09/28	0	0.00	1	37.45	37.60	-1	2,727	-0.04%
2020/09/25	4	37.10	2	36.93	37.05	2	2,826	0.07%
2020/09/24	1	37.70	11	37.61	37.75	-10	2,872	-0.35%
2020/09/23	1	37.80	3	38.37	37.75	-2	2,956	-0.07%
2020/09/21	3	39.03	5	39.18	38.70	-2	3,083	-0.06%
2020/09/18	12	40.49	7	40.56	39.30	5	3,137	0.16%
2020/09/17	3	40.63	7	40.71	40.60	-4	3,125	-0.13%
2020/09/16	6	39.73	0	0.00	39.70	6	3,050	0.20%
2020/09/14	0	0.00	1	39.10	39.10	-1	3,074	-0.03%
2020/09/11	4	38.59	1	38.25	38.50	3	3,163	0.09%
2020/09/09	4	38.73	3	38.27	39.00	1	3,282	0.03%
2020/09/08	3	38.25	0	0.00	38.15	3	3,281	0.09%
2020/09/07	1	37.65	0	0.00	37.65	1	3,318	0.03%
2020/09/04	3	37.90	0	0.00	37.95	3	3,412	0.09%
2020/09/03	0	0.00	2	38.40	38.30	-2	3,473	-0.06%
2020/08/26	1	38.15	0	0.00	38.05	1	3,815	0.03%
2020/08/21	3	36.90	1	36.70	37.00	2	3,954	0.05%
2020/08/20	7	36.56	5	37.10	36.05	2	4,025	0.05%
2020/08/19	0	0.00	6	38.99	38.90	-6	4,079	-0.15%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/14	1	39.35	0	0.00	39.15	1	4,210	0.02%
2020/08/12	1	39.35	0	0.00	39.35	1	4,324	0.02%
2020/08/11	0	0.00	1	39.40	39.65	-1	4,471	-0.02%
2020/08/10	6	40.30	0	0.00	40.10	6	4,604	0.13%
2020/08/07	1	40.00	0	0.00	40.10	1	4,745	0.02%
2020/08/06	11	40.89	3	41.02	40.75	8	4,823	0.17%
2020/08/05	2	41.25	1	41.05	41.20	1	5,014	0.02%
2020/08/04	1	41.45	7	41.43	41.25	-6	5,361	-0.11%
2020/08/03	1	41.10	0	0.00	40.85	1	5,506	0.02%
2020/07/31	4	41.13	1	41.10	41.15	3	5,644	0.05%
2020/07/30	4	41.04	31	40.99	40.90	-27	5,952	-0.45%
2020/07/29	2	39.00	0	0.00	39.10	2	6,042	0.03%
2020/07/28	5	38.90	6	38.80	38.50	-1	6,369	-0.02%
2020/07/27	6	39.84	11	39.75	39.80	-5	6,722	-0.07%
2020/07/24	23	40.34	4	40.25	40.05	19	6,856	0.28%
2020/07/23	10	40.95	48	40.93	40.85	-38	6,857	-0.55%
2020/07/22	3	40.60	1	40.35	40.35	2	6,847	0.03%
2020/07/21	43	40.49	7	40.51	40.25	36	6,835	0.53%
2020/07/20	3	39.38	1	39.70	39.80	2	6,826	0.03%
2020/07/17	5	39.85	7	40.29	39.70	-2	6,825	-0.03%
2020/07/16	3	40.40	0	0.00	40.10	3	6,830	0.04%
2020/07/15	9	40.64	12	40.98	40.30	-3	6,823	-0.04%
2020/07/14	13	41.06	2	41.00	40.60	11	6,846	0.16%
2020/07/13	23	40.25	25	40.67	40.90	-2	6,834	-0.03%
2020/07/10	3	40.55	4	40.21	40.10	-1	6,865	-0.01%
2020/07/09	5	41.55	0	0.00	41.20	5	6,897	0.07%
2020/07/08	11	42.06	23	41.80	41.70	-12	6,989	-0.17%
2020/07/07	17	42.21	22	41.75	42.00	-5	6,965	-0.07%
2020/07/06	2	41.38	52	41.98	41.75	-50	6,931	-0.72%
2020/07/03	16	40.89	13	40.90	40.90	3	6,929	0.04%
2020/07/02	28	41.20	14	41.15	41.15	14	6,967	0.20%
2020/07/01	55	41.78	17	41.69	41.65	38	6,887	0.55%
2020/06/30	12	41.53	2	41.75	41.85	10	6,845	0.15%
2020/06/29	5	42.93	5	42.88	42.90	0	6,765	0.00%
2020/06/24	5	42.95	2	42.95	42.85	3	6,669	0.04%
2020/06/23	3	42.85	1	42.45	42.70	2	6,670	0.03%
2020/06/22	1	42.40	1	42.45	42.45	0	6,647	0.00%
2020/06/19	4	42.83	31	43.00	42.85	-27	6,669	-0.40%
2020/06/18	9	42.89	5	42.86	42.85	4	6,667	0.06%
2020/06/17	3	42.57	5	42.59	42.95	-2	6,597	-0.03%
2020/06/16	2	41.75	4	41.95	42.00	-2	6,551	-0.03%
2020/06/15	2	41.90	10	41.35	41.20	-8	6,618	-0.12%
2020/06/12	5	40.29	9	40.07	41.50	-4	6,634	-0.06%
2020/06/11	1	40.85	78	42.14	40.90	-77	6,651	-1.16%
2020/06/10	7	42.64	6	42.56	42.45	1	6,623	0.02%
2020/06/09	2	42.43	6	42.48	42.30	-4	6,697	-0.06%
2020/06/08	15	42.87	30	42.94	42.25	-15	6,808	-0.22%
2020/06/05	6	42.72	71	42.65	42.65	-65	6,766	-0.96%
2020/06/04	9	42.51	3	42.43	42.65	6	6,762	0.09%
2020/06/03	4	41.96	3	41.92	41.90	1	6,728	0.01%
2020/06/02	17	42.02	12	41.71	41.50	5	6,800	0.07%
2020/06/01	5	41.57	2	41.45	41.75	3	6,870	0.04%
2020/05/29	2	40.88	0	0.00	40.95	2	6,863	0.03%
2020/05/28	6	41.06	24	41.55	40.60	-18	6,904	-0.26%
2020/05/27	28	42.00	18	42.38	41.85	10	6,848	0.15%
2020/05/26	23	42.24	34	42.33	42.25	-11	6,841	-0.16%
2020/05/25	2	41.35	2	41.25	41.55	0	6,753	0.00%
2020/05/22	3	41.43	55	41.31	41.15	-52	6,717	-0.77%
2020/05/21	8	41.66	23	41.78	41.90	-15	6,697	-0.22%
2020/05/20	8	41.26	0	0.00	40.95	8	6,702	0.12%
2020/05/19	20	41.13	1	41.50	41.85	19	6,669	0.28%
2020/05/18	12	41.82	2	40.28	40.20	10	6,592	0.15%
2020/05/15	4	41.86	7	42.35	41.90	-3	6,449	-0.05%
2020/05/14	13	43.06	2	42.65	41.30	11	6,348	0.17%
2020/05/13	14	43.01	3	43.10	42.95	11	6,213	0.18%
2020/05/12	10	43.92	1	44.00	43.70	9	6,141	0.15%
2020/05/11	8	44.26	19	44.26	44.20	-11	5,978	-0.18%
2020/05/08	34	42.22	47	42.46	42.30	-13	5,640	-0.23%
2020/05/07	16	43.04	30	42.51	42.30	-14	5,486	-0.26%
2020/05/06	50	42.53	24	42.21	41.75	26	5,362	0.48%
2020/05/05	23	41.30	24	40.69	40.80	-1	5,071	-0.02%
2020/05/04	45	40.62	11	40.42	41.50	34	4,899	0.69%
2020/04/30	16	39.44	37	39.52	40.50	-21	4,660	-0.45%
2020/04/29	32	36.40	11	36.64	36.85	21	4,394	0.48%
2020/04/28	10	35.32	11	35.28	35.50	-1	4,387	-0.02%
2020/04/27	5	35.26	1	35.05	35.25	4	4,465	0.09%
2020/04/24	7	34.44	2	34.55	34.45	5	4,447	0.11%
2020/04/23	0	0.00	3	34.72	34.60	-3	4,462	-0.07%
2020/04/22	2	34.08	0	0.00	34.05	2	4,453	0.04%
2020/04/21	13	34.13	2	34.10	33.60	11	4,466	0.25%
2020/04/20	2	35.00	0	0.00	34.90	2	4,514	0.04%
2020/04/17	12	35.49	9	35.38	34.75	3	4,584	0.07%
2020/04/16	15	35.25	1	35.15	35.15	14	4,539	0.31%
2020/04/15	8	35.20	2	35.55	35.20	6	4,612	0.13%
2020/04/14	25	35.36	17	35.34	35.40	8	4,612	0.17%
2020/04/13	19	35.18	14	34.36	34.80	5	4,589	0.11%
2020/04/10	3	33.22	2	33.25	33.30	1	4,513	0.02%
2020/04/09	3	33.07	5	33.49	33.00	-2	4,571	-0.04%
2020/04/08	2	32.50	10	32.98	33.50	-8	4,574	-0.17%
2020/04/07	7	31.68	5	31.69	32.90	2	4,500	0.04%
2020/04/06	3	30.25	1	30.35	30.50	2	4,421	0.05%
2020/04/01	6	29.99	7	29.92	30.30	-1	4,431	-0.02%
2020/03/31	2	29.85	0	0.00	29.80	2	4,456	0.04%
2020/03/30	1	30.00	0	0.00	30.20	1	4,472	0.02%
2020/03/27	14	30.53	17	30.32	30.20	-3	4,543	-0.07%
2020/03/26	7	29.56	4	29.80	29.70	3	4,546	0.07%
2020/03/24	0	0.00	4	28.29	28.25	-4	4,573	-0.09%
2020/03/23	6	26.95	0	0.00	27.10	6	4,808	0.12%
2020/03/20	7	28.21	19	28.32	28.60	-12	5,173	-0.23%
2020/03/19	22	26.68	6	26.60	26.45	16	5,391	0.30%
2020/03/18	3	30.38	2	29.55	29.35	1	5,436	0.02%
2020/03/16	1	31.00	1	31.40	31.00	0	5,561	0.00%
2020/03/13	30	31.03	5	31.20	31.95	25	5,565	0.45%
2020/03/12	26	34.51	8	36.13	34.30	18	5,506	0.33%
2020/03/11	3	38.47	1	38.50	38.05	2	5,468	0.04%
2020/03/10	7	38.41	7	38.23	38.55	0	5,761	0.00%
2020/03/09	4	38.70	12	38.76	38.00	-8	5,901	-0.14%
2020/03/06	20	39.71	6	39.68	39.70	14	5,920	0.24%
2020/03/05	4	39.24	6	39.47	39.65	-2	6,003	-0.03%
2020/03/04	2	38.38	0	0.00	38.40	2	6,457	0.03%
2020/03/03	1	38.35	6	38.78	38.30	-5	6,684	-0.07%
2020/03/02	2	36.18	4	36.14	36.25	-2	6,716	-0.03%
2020/02/27	0	0.00	3	39.35	37.00	-3	6,860	-0.04%
2020/02/26	2	38.83	8	38.97	39.30	-6	6,803	-0.09%
2020/02/25	7	38.79	3	38.78	38.90	4	6,761	0.06%
2020/02/24	3	38.83	2	38.75	39.15	1	6,759	0.01%
2020/02/21	1	38.95	11	38.87	38.95	-10	6,745	-0.15%
2020/02/20	4	38.35	7	38.61	38.50	-3	6,684	-0.04%
2020/02/18	5	38.15	1	38.25	38.05	4	6,686	0.06%
2020/02/17	4	38.36	15	38.32	38.60	-11	6,701	-0.16%
2020/02/14	3	37.98	0	0.00	38.00	3	6,672	0.04%
2020/02/12	2	38.48	4	38.44	38.30	-2	6,714	-0.03%
2020/02/11	5	37.00	0	0.00	37.65	5	6,756	0.07%
2020/02/10	0	0.00	1	36.30	36.60	-1	6,972	-0.01%
2020/02/07	3	36.58	1	36.65	36.35	2	7,364	0.03%
2020/02/06	2	36.50	6	36.47	37.10	-4	7,746	-0.05%
2020/02/05	7	35.85	6	35.69	35.85	1	7,741	0.01%
2020/02/04	6	35.23	0	0.00	35.95	6	7,703	0.08%
2020/02/03	5	32.85	4	33.53	33.40	1	7,678	0.01%
2020/01/31	11	36.64	13	36.33	36.45	-2	7,587	-0.03%
2020/01/30	10	39.04	2	39.05	38.45	8	7,532	0.11%
2020/01/20	1	42.75	0	0.00	42.70	1	7,534	0.01%
2020/01/17	4	43.09	1	43.35	43.00	3	7,589	0.04%
2020/01/16	6	43.41	0	0.00	43.40	6	7,662	0.08%
2020/01/15	3	43.43	6	43.81	43.35	-3	7,873	-0.04%
2020/01/14	2	43.88	1	43.80	43.75	1	8,146	0.01%
2020/01/13	4	43.41	7	43.39	43.40	-3	8,108	-0.04%
2020/01/10	8	42.55	10	42.62	42.55	-2	8,078	-0.02%
2020/01/09	2	42.65	1	42.55	42.40	1	8,088	0.01%
2020/01/08	2	43.18	0	0.00	43.15	2	8,102	0.02%
2020/01/07	2	42.10	1	43.25	43.10	1	8,246	0.01%
2020/01/03	12	42.74	4	42.80	42.80	8	8,271	0.10%
2020/01/02	4	43.19	1	43.15	43.10	3	8,253	0.04%
2019/12/30	0	0.00	1	42.55	42.55	-1	8,401	-0.01%
2019/12/27	1	42.55	1	42.50	42.35	0	8,440	0.00%
2019/12/26	3	42.40	2	42.38	42.20	1	8,527	0.01%
2019/12/25	1	42.40	0	0.00	42.45	1	8,590	0.01%
2019/12/24	3	41.53	26	41.52	41.45	-23	8,942	-0.26%
2019/12/23	4	42.29	3	42.13	41.95	1	8,962	0.01%
2019/12/20	0	0.00	3	42.50	42.60	-3	9,107	-0.03%
2019/12/19	5	42.57	2	42.85	42.75	3	9,700	0.03%
2019/12/18	14	42.84	8	42.91	42.60	6	10,083	0.06%
2019/12/17	37	44.25	23	43.86	44.25	14	10,305	0.14%
2019/12/16	9	46.21	11.1	46.18	46.80	-2.1	10,013	-0.02%
2019/12/13	6	44.98	2	45.25	45.30	4	9,961	0.04%
2019/12/12	0	0.00	7	45.28	44.85	-7	10,269	-0.07%
2019/12/11	0	0.00	6	45.44	45.30	-6	10,281	-0.06%
2019/12/10	8	44.58	2	44.48	45.00	6	10,391	0.06%
2019/12/09	1	45.20	1	46.10	45.00	0	10,420	0.00%
2019/12/06	1	45.55	8	45.72	45.30	-7	10,519	-0.07%
2019/12/05	12	45.78	5	45.70	45.40	7	10,532	0.07%
2019/12/04	6	45.17	2	45.28	45.25	4	10,426	0.04%
2019/12/03	4	44.40	1	44.50	44.50	3	10,636	0.03%
2019/12/02	4	43.16	20	44.08	44.85	-16	10,677	-0.15%
2019/11/29	30	45.58	18	45.04	44.40	12	10,682	0.11%
2019/11/28	2	44.05	22	43.87	43.90	-20	10,301	-0.19%
2019/11/27	9	42.91	5	43.20	42.60	4	10,422	0.04%
2019/11/26	3	42.90	7	42.73	43.00	-4	10,526	-0.04%
2019/11/25	2	41.43	7	41.54	41.25	-5	10,621	-0.05%
2019/11/22	2	41.05	7	41.05	41.00	-5	11,289	-0.04%
2019/11/21	1	40.20	0	0.00	41.00	1	11,463	0.01%
2019/11/20	11	40.70	1	40.65	40.60	10	11,769	0.08%
2019/11/19	1	41.00	3	40.80	40.75	-2	11,960	-0.02%
2019/11/18	0	0.00	2	41.43	41.05	-2	12,160	-0.02%
2019/11/14	2	40.28	2	40.58	40.65	0	12,744	0.00%
2019/11/13	4	41.43	3	41.13	41.30	1	12,941	0.01%
2019/11/12	0	0.00	2	41.50	41.45	-2	13,341	-0.01%
2019/11/11	2	40.55	4	40.50	40.40	-2	13,834	-0.01%
2019/11/08	4	41.30	4	41.19	41.00	0	14,410	0.00%
2019/11/07	20	40.77	6	40.48	40.60	14	14,552	0.10%
2019/11/06	25	42.32	9	42.64	42.00	16	14,468	0.11%
2019/11/05	8.4	45.02	8	44.83	45.30	0.4	14,132	0.00%
2019/11/04	6	43.78	47	43.82	43.50	-41	13,749	-0.30%
2019/11/01	0.5	43.50	1	43.35	43.50	-0.5	13,691	0.00%
2019/10/31	9	43.55	28	44.10	43.35	-19	13,704	-0.14%
2019/10/30	3	43.07	4	43.06	43.65	-1	13,699	-0.01%
2019/10/29	6.1	43.71	23	42.95	42.80	-16.9	13,673	-0.12%
2019/10/28	2	43.78	0	0.00	43.85	2	13,617	0.01%
2019/10/25	2	43.35	18	43.53	43.15	-16	13,563	-0.12%
2019/10/24	1.5	44.33	10	44.55	44.10	-8.5	13,517	-0.06%
2019/10/23	11.5	44.33	29	44.67	44.35	-17.5	13,520	-0.13%
2019/10/22	54.5	44.12	35	44.37	44.10	19.5	13,312	0.15%
2019/10/21	2	42.70	0	0.00	42.75	2	13,039	0.02%
2019/10/18	1.5	42.28	3	42.30	42.25	-1.5	12,991	-0.01%
2019/10/17	10	41.75	2	41.85	41.95	8	12,961	0.06%
2019/10/16	7	41.91	0	0.00	42.00	7	12,920	0.05%
2019/10/15	5	42.63	12	42.46	42.45	-7	12,807	-0.05%
2019/10/14	0.1	41.15	0	0.00	41.15	0.1	12,605	0.00%
2019/10/09	0	0.00	6	40.52	40.50	-6	12,511	-0.05%
2019/10/08	1	41.40	0	0.00	41.25	1	12,425	0.01%
2019/10/07	0	0.00	3	41.68	42.00	-3	12,362	-0.02%
2019/10/04	7	41.56	40	41.04	41.00	-33	12,222	-0.27%
2019/10/03	10	41.72	5	41.95	41.95	5	12,128	0.04%
2019/10/02	7	41.51	7	41.24	42.40	0	12,070	0.00%
2019/10/01	8	40.69	2	40.60	41.00	6	11,963	0.05%
2019/09/27	32	41.43	8	41.28	40.60	24	11,886	0.20%
2019/09/26	2	43.55	4	43.46	43.50	-2	11,505	-0.02%
2019/09/25	16	43.37	5	43.49	43.20	11	11,442	0.10%
2019/09/24	46	44.13	30	44.83	43.45	16	11,299	0.14%
2019/09/23	20	47.52	9	47.81	46.80	11	10,695	0.10%
2019/09/20	13	48.25	30	48.36	48.60	-17	10,293	-0.17%
2019/09/19	6	46.39	29	46.38	46.90	-23	9,803	-0.23%
2019/09/18	5	47.95	5	47.12	46.55	0	9,709	0.00%
2019/09/17	110	47.02	11	47.59	47.10	99	9,484	1.04%	大買/
2019/09/16	41	46.14	3	45.60	46.50	38	9,039	0.42%
2019/09/12	5	45.48	1	45.10	46.35	4	8,913	0.04%
2019/09/11	2	45.50	0	0.00	45.20	2	8,751	0.02%
2019/09/10	7	45.09	5	45.14	45.30	2	8,666	0.02%
2019/09/09	2	46.50	27	46.90	46.50	-25	8,491	-0.29%
2019/09/06	27	46.62	4	46.31	46.30	23	8,432	0.27%
2019/09/05	2	47.00	180	46.38	46.70	-178	8,273	-2.15%	大賣/鉅額交易
2019/09/04	1	44.95	0	0.00	45.25	1	7,862	0.01%
2019/09/03	66	44.68	11	45.02	45.05	55	7,723	0.71%
2019/09/02	70	44.05	2	44.55	44.50	68	7,511	0.91%
2019/08/30	13	45.07	22	46.71	43.20	-9	7,313	-0.12%
2019/08/29	15	46.90	47	46.15	46.80	-32	6,927	-0.46%
2019/08/28	6	46.43	11	46.33	46.30	-5	6,709	-0.07%
2019/08/27	12	46.03	57	46.29	46.50	-45	6,414	-0.70%
2019/08/26	10	43.45	1	43.45	43.55	9	5,719	0.16%
2019/08/23	4	43.45	8	43.29	42.95	-4	5,531	-0.07%
2019/08/22	6	42.92	9	42.87	42.30	-3	5,193	-0.06%
2019/08/21	5	42.08	4	41.88	42.00	1	4,975	0.02%
2019/08/20	41	41.83	6	41.57	40.80	35	4,749	0.74%
2019/08/19	30.5	43.22	9	43.01	42.30	21.5	4,500	0.48%
2019/08/16	2.5	41.42	4	41.19	41.75	-1.5	4,112	-0.04%
2019/08/15	59.5	40.46	2	41.90	41.80	57.5	3,876	1.48%
2019/08/14	40	41.15	74	41.04	41.50	-34	3,444	-0.99%
2019/08/13	25	38.34	26.5	38.26	38.20	-1.5	2,872	-0.05%
2019/08/12	11	36.22	43	37.73	38.10	-32	2,255	-1.42%
2019/08/08	7	33.96	20	34.38	34.65	-13	2,010	-0.65%
2019/08/07	7.6	33.47	5	33.62	33.65	2.6	1,853	0.14%
2019/08/06	2	30.65	0	0.00	32.65	2	1,774	0.11%
2019/08/05	0.5	32.05	1	32.00	32.00	-0.5	1,759	-0.03%
2019/08/02	12	32.30	2	32.55	32.30	10	1,764	0.57%
2019/08/01	5	33.82	6	33.01	33.40	-1	1,744	-0.06%
2019/07/31	1	33.35	0	0.00	33.35	1	1,681	0.06%
2019/07/30	2	33.50	4	32.76	32.80	-2	1,668	-0.12%
2019/07/29	8	33.61	4	33.64	33.70	4	1,635	0.24%
2019/07/26	6	32.99	2	32.98	33.10	4	1,575	0.25%
2019/07/25	1	31.90	3	32.85	32.75	-2	1,546	-0.13%
2019/07/24	2	31.80	0	0.00	31.85	2	1,474	0.14%
2019/07/23	1	31.50	1	31.80	31.80	0	1,489	0.00%
2019/07/22	0	0.00	4	31.21	31.20	-4	1,466	-0.27%
2019/07/19	3	31.27	1	31.10	31.15	2	1,504	0.13%
2019/07/16	0	0.00	1	31.05	31.10	-1	1,542	-0.06%
2019/07/12	0	0.00	1	31.15	30.95	-1	1,615	-0.06%
2019/07/10	2	30.70	0	0.00	30.75	2	1,765	0.11%
2019/07/08	0	0.00	2	31.00	30.90	-2	1,820	-0.11%
2019/07/05	1	31.60	0	0.00	31.30	1	1,842	0.05%
2019/07/04	1	31.10	2	31.30	31.45	-1	1,864	-0.05%
2019/07/03	0	0.00	6	31.23	30.90	-6	1,975	-0.30%
2019/07/02	9	31.43	1	31.40	31.50	8	2,063	0.39%
2019/07/01	3	30.67	0	0.00	31.45	3	2,088	0.14%
2019/06/28	2	32.30	1	32.20	32.10	1	2,361	0.04%
2019/06/26	1	31.95	0	0.00	31.80	1	2,493	0.04%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	2	32.83	0	0.00	32.50	2	2,585	0.08%
2019/06/20	0	0.00	4	32.60	32.70	-4	2,619	-0.15%
2019/06/19	0	0.00	2	31.90	32.00	-2	2,584	-0.08%
2019/06/18	2	31.55	1	31.70	31.70	1	2,568	0.04%
2019/06/17	2	30.80	0	0.00	31.05	2	2,561	0.08%
2019/06/14	3	31.27	4	31.43	31.35	-1	2,623	-0.04%
2019/06/13	3	30.58	7	30.59	31.00	-4	2,623	-0.15%
2019/06/12	1	29.30	2	29.30	29.35	-1	2,608	-0.04%
2019/05/31	0	0.00	2	29.20	29.00	-2	2,734	-0.07%
2019/05/28	1	28.30	0	0.00	28.30	1	2,896	0.03%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/22	1	28.90	1	29.40	28.80	0	3,392	0.00%
2019/05/21	1	28.35	1	28.70	29.10	0	3,435	0.00%
2019/05/15	0	0.00	1	30.40	30.05	-1	3,645	-0.03%
2019/05/14	3	27.83	0	0.00	29.50	3	3,661	0.08%
2019/05/10	1	30.00	0	0.00	29.85	1	3,759	0.03%
2019/05/09	3	30.43	0	0.00	30.35	3	3,760	0.08%
2019/05/08	0.2	31.45	0	0.00	31.30	0.2	3,748	0.01%
2019/05/07	1.7	31.90	0	0.00	31.85	1.7	3,774	0.04%
2019/05/06	11	32.27	13	32.07	31.70	-2	3,817	-0.05%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/05/02	2	32.95	0	0.00	33.00	2	3,818	0.05%
2019/04/30	11	32.24	2	32.10	32.80	9	3,854	0.23%
2019/04/29	3	33.20	1	33.20	33.00	2	3,914	0.05%
2019/04/25	7	34.81	13	34.61	34.60	-6	3,952	-0.15%
2019/04/24	10	34.35	3	34.42	34.65	7	4,013	0.17%
2019/04/23	1	34.35	0	0.00	34.40	1	4,004	0.02%
2019/04/22	3	34.80	5	34.80	34.55	-2	4,007	-0.05%
2019/04/19	11	34.76	60	34.23	34.90	-49	4,037	-1.21%
2019/04/18	3	34.30	3	34.78	33.85	0	4,000	0.00%
2019/04/17	2	34.70	2	34.50	34.50	0	3,983	0.00%
2019/04/16	5	34.53	1	34.55	34.90	4	4,021	0.10%
2019/04/12	0	0.00	1	32.90	32.80	-1	3,916	-0.03%
2019/04/11	2	33.35	0	0.00	33.15	2	3,913	0.05%
2019/04/10	0	0.00	7	33.89	33.85	-7	3,898	-0.18%
2019/04/09	11	35.13	9	34.82	34.35	2	3,879	0.05%
2019/04/08	4	33.85	7	33.79	34.00	-3	3,761	-0.08%
2019/04/03	0	0.00	3	34.68	34.60	-3	3,670	-0.08%
2019/04/02	27	34.92	36	35.09	34.55	-9	3,618	-0.25%
2019/04/01	13	33.52	16	33.23	33.40	-3	3,357	-0.09%
2019/03/29	5	33.30	23	33.22	33.30	-18	3,274	-0.55%
2019/03/28	0	0.00	2	32.43	32.45	-2	3,149	-0.06%
2019/03/27	4	32.70	4	32.78	32.70	0	3,173	0.00%
2019/03/26	2	32.23	1	32.00	31.85	1	3,124	0.03%
2019/03/25	1	31.75	0	0.00	31.95	1	3,122	0.03%
2019/03/22	2	32.15	1	32.10	32.15	1	3,069	0.03%
2019/03/21	10	32.15	4	32.15	32.15	6	3,059	0.20%
2019/03/20	17	31.82	0	0.00	31.85	17	3,073	0.55%
2019/03/19	8	32.59	7	32.49	32.20	1	3,165	0.03%
2019/03/18	13	32.05	13	32.38	32.50	0	3,114	0.00%
2019/03/15	12	31.74	4	31.70	31.75	8	3,052	0.26%
2019/03/14	1	30.95	1	30.85	30.75	0	3,083	0.00%
2019/03/13	6	30.80	0	0.00	30.80	6	3,133	0.19%
2019/03/12	3	31.10	0	0.00	31.00	3	3,192	0.09%
2019/03/11	0	0.00	2	31.33	31.15	-2	3,259	-0.06%
2019/03/08	3	30.97	2	31.10	31.05	1	3,320	0.03%
2019/03/07	3	31.70	3	31.43	31.30	0	3,361	0.00%
2019/03/06	0	0.00	7	31.46	31.30	-7	3,401	-0.21%
2019/03/05	4	31.75	1	31.75	31.65	3	3,417	0.09%
2019/03/04	0	0.00	1	32.55	32.00	-1	3,417	-0.03%
2019/02/27	1	31.90	10	32.00	32.50	-9	3,436	-0.26%
2019/02/26	21	32.60	32	32.67	32.55	-11	3,339	-0.33%
2019/02/25	2	31.05	0	0.00	31.20	2	2,972	0.07%
2019/02/22	5	30.55	0	0.00	30.30	5	2,923	0.17%
2019/02/21	5	30.60	2	30.60	30.80	3	2,927	0.10%
2019/02/20	5	30.95	26	31.07	30.75	-21	2,971	-0.71%
2019/02/19	5	30.67	0	0.00	30.60	5	2,943	0.17%
2019/02/18	3	30.88	4	31.00	30.70	-1	2,941	-0.03%
2019/02/15	7	30.82	6	30.92	31.00	1	2,918	0.03%
2019/02/14	4	31.11	12	30.78	31.20	-8	2,878	-0.28%
2019/02/13	40	30.38	83	30.18	30.20	-43	2,851	-1.51%
2019/02/12	7	30.54	1	30.30	30.60	6	2,821	0.21%
2019/02/11	1	30.70	2	30.40	30.70	-1	2,757	-0.04%
2019/01/29	1	29.90	5	29.95	29.80	-4	2,682	-0.15%
2019/01/28	2	30.23	0	0.00	30.15	2	2,676	0.07%
2019/01/25	10	30.05	13	29.96	30.05	-3	2,701	-0.11%
2019/01/24	1	29.40	0	0.00	29.30	1	2,658	0.04%
2019/01/22	0	0.00	11	29.98	30.00	-11	2,639	-0.42%
2019/01/21	0	0.00	12	30.17	30.05	-12	2,591	-0.46%
2019/01/18	11	29.72	35	29.46	29.30	-24	2,512	-0.96%
2019/01/17	0	0.00	1	29.35	29.15	-1	2,491	-0.04%
2019/01/16	1	29.10	18	29.24	29.55	-17	2,448	-0.69%
2019/01/15	1	28.10	0	0.00	28.15	1	2,341	0.04%
2019/01/11	31	28.20	47	28.31	28.30	-16	2,327	-0.69%
2019/01/10	0	0.00	2	27.60	28.00	-2	2,258	-0.09%
2019/01/09	26	27.61	35	27.80	27.85	-9	2,264	-0.40%
2019/01/08	27	27.64	26	27.77	27.90	1	2,242	0.04%
2019/01/07	31	26.70	56	26.78	27.30	-25	2,172	-1.15%
2019/01/04	2	26.35	0	0.00	26.40	2	2,170	0.09%
2019/01/02	0	0.00	4	27.90	27.55	-4	2,192	-0.18%
2018/12/28	9	28.20	0	0.00	28.05	9	2,188	0.41%
2018/12/27	0	0.00	5	28.25	28.25	-5	2,211	-0.23%
2018/12/26	1	29.50	1.5	28.28	28.25	-0.5	2,194	-0.02%
2018/12/25	0	0.00	1	29.00	29.10	-1	2,183	-0.05%
2018/12/24	31	29.46	41	29.73	29.85	-10	2,183	-0.46%
2018/12/20	31	28.90	20	28.60	28.30	11	2,195	0.50%
2018/12/19	20	28.30	20	28.70	29.30	0	2,155	0.00%
2018/12/17	2	28.55	2	28.75	28.55	0	2,123	0.00%
2018/12/13	22	29.41	20	29.22	29.15	2	2,214	0.09%
2018/12/12	12	29.82	18	29.82	30.00	-6	2,202	-0.27%
2018/12/11	3	28.90	0	0.00	28.90	3	2,113	0.14%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	27	28.27	22	28.25	28.20	5	2,176	0.23%
2018/12/06	23	29.55	3	29.60	29.10	20	2,101	0.95%
2018/12/05	14	30.91	0	0.00	30.70	14	2,055	0.68%
2018/12/04	4	30.84	4	31.76	31.95	0	2,034	0.00%
2018/12/03	35	30.69	39	30.74	30.90	-4	1,987	-0.20%
2018/11/30	2	29.30	19	29.83	30.00	-17	1,923	-0.88%
2018/11/29	6	30.03	11	29.68	29.60	-5	1,891	-0.26%
2018/11/28	1	29.10	13	29.10	29.40	-12	1,809	-0.66%
2018/11/27	0	0.00	1	28.85	28.85	-1	1,772	-0.06%
2018/11/26	1	28.50	1	28.40	28.45	0	1,750	0.00%
2018/11/23	0	0.00	2	27.40	27.30	-2	1,706	-0.12%
2018/11/22	54	28.78	0	0.00	28.00	54	1,724	3.13%
2018/11/21	5	28.30	0	0.00	28.30	5	1,742	0.29%
2018/11/20	15	28.50	11	28.51	28.40	4	1,737	0.23%
2018/11/19	3	28.75	31	28.79	29.00	-28	1,710	-1.64%
2018/11/16	1	27.30	3	27.67	27.85	-2	1,652	-0.12%
2018/11/15	5	27.40	0	0.00	27.30	5	1,647	0.30%
2018/11/14	21	27.79	0	0.00	27.70	21	1,647	1.27%
2018/11/13	4	28.05	21	27.86	28.05	-17	1,671	-1.02%
2018/11/12	38	28.39	0	0.00	28.35	38	1,689	2.25%
2018/11/09	0	0.00	4	27.20	27.30	-4	1,623	-0.25%
2018/11/08	1	27.50	5	27.45	26.90	-4	1,630	-0.25%
2018/11/07	1	27.15	4	27.18	27.20	-3	1,643	-0.18%
2018/11/05	0	0.00	2	26.85	26.70	-2	1,794	-0.11%
2018/11/02	3	27.05	24	27.67	27.15	-21	1,795	-1.17%
2018/11/01	0	0.00	1	25.55	26.00	-1	1,743	-0.06%
2018/10/31	3	24.33	2	24.80	25.45	1	1,740	0.06%
2018/10/26	15	24.12	0	0.00	24.00	15	1,786	0.84%
2018/10/19	2	25.15	3	25.15	25.45	-1	1,863	-0.05%
2018/10/18	2	25.95	0	0.00	25.85	2	1,875	0.11%
2018/10/17	2	27.05	0	0.00	26.20	2	1,908	0.10%
2018/10/12	2	24.38	4	25.08	25.60	-2	1,912	-0.10%
2018/10/11	14	25.77	0	0.00	25.75	14	1,897	0.74%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/08	1	28.90	0	0.00	29.10	1	1,885	0.05%
2018/10/05	3	29.42	2	30.35	29.30	1	1,896	0.05%
2018/10/03	2	31.90	0	0.00	31.60	2	1,883	0.11%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/10/01	4	32.49	9	32.26	32.45	-5	1,906	-0.26%
2018/09/28	2	32.10	1	31.90	31.90	1	1,948	0.05%
2018/09/27	6	31.90	0	0.00	31.85	6	1,955	0.31%
2018/09/26	6	31.73	1	31.55	31.55	5	1,904	0.26%
2018/09/21	1	31.35	0	0.00	31.40	1	1,962	0.05%
2018/09/20	4	31.89	0	0.00	31.40	4	2,000	0.20%
2018/09/19	1	33.20	4	32.86	32.60	-3	2,034	-0.15%
2018/09/18	0	0.00	1	31.90	32.00	-1	1,990	-0.05%
2018/09/17	3	32.07	0	0.00	32.25	3	2,018	0.15%
2018/09/14	2	31.85	11	32.06	32.80	-9	2,040	-0.44%
2018/09/11	0	0.00	2	29.30	29.35	-2	1,986	-0.10%
2018/09/10	15	28.96	3	29.83	28.40	12	2,006	0.60%
2018/09/07	3	31.18	1	30.85	30.60	2	1,997	0.10%
2018/09/06	2	32.60	0	0.00	32.40	2	2,007	0.10%
2018/09/05	2	32.90	0	0.00	32.70	2	2,066	0.10%
2018/09/04	3	32.07	0	0.00	32.25	3	2,247	0.13%
2018/09/03	1	32.10	0	0.00	32.00	1	2,299	0.04%
2018/08/31	2	32.75	1	32.65	32.80	1	2,317	0.04%
2018/08/30	3	32.83	0	0.00	32.75	3	2,359	0.13%
2018/08/29	1	33.40	1	33.65	33.15	0	2,396	0.00%
2018/08/28	0.5	33.35	2	33.15	33.30	-1.5	2,399	-0.06%
2018/08/27	0	0.00	10	32.10	32.20	-10	2,397	-0.42%
2018/08/22	1	31.95	12	31.70	31.80	-11	2,538	-0.43%
2018/08/20	3	31.88	0	0.00	31.80	3	2,565	0.12%
2018/08/17	0	0.00	1	33.20	33.40	-1	2,584	-0.04%
2018/08/16	2	32.50	0	0.00	32.60	2	2,627	0.08%
2018/08/15	1	32.80	1	32.75	32.80	0	2,621	0.00%
2018/08/13	12	33.25	1	32.60	32.60	11	2,627	0.42%
2018/08/10	36	36.15	1	35.90	35.80	35	2,563	1.37%
2018/08/09	2	37.58	0	0.00	37.45	2	2,554	0.08%
2018/08/07	3	37.92	0	0.00	37.85	3	2,579	0.12%
2018/08/06	1	38.20	2	38.25	38.00	-1	2,584	-0.04%
2018/08/02	1	39.10	4	38.65	38.50	-3	2,624	-0.11%
2018/07/31	0	0.00	1	38.15	38.65	-1	2,586	-0.04%
2018/07/27	2	38.05	0	0.00	38.05	2	2,603	0.08%
2018/07/26	14	38.16	0	0.00	38.05	14	2,625	0.53%
2018/07/25	0	0.00	2	37.98	37.85	-2	2,622	-0.08%
2018/07/24	1	37.80	0	0.00	38.00	1	2,620	0.04%
2018/07/23	1	37.30	0	0.00	37.30	1	2,596	0.04%
2018/07/19	5	37.96	0	0.00	37.60	5	2,629	0.19%
2018/07/18	0	0.00	1	37.95	37.70	-1	2,699	-0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/09	0	0.00	8	38.05	37.80	-8	3,295	-0.24%
2018/07/06	11	37.88	4	37.73	38.00	7	3,328	0.21%
2018/07/04	4	37.48	5	37.45	37.30	-1	3,275	-0.03%
2018/07/03	1	37.45	0	0.00	37.60	1	3,303	0.03%
2018/06/29	2	37.63	0	0.00	37.60	2	3,293	0.06%
2018/06/28	2	40.23	8	40.31	40.00	-6	3,311	-0.18%
2018/06/26	2	40.70	0	0.00	40.20	2	3,309	0.06%
2018/06/22	0	0.00	1	41.00	41.05	-1	3,324	-0.03%
2018/06/20	5	41.20	0	0.00	40.85	5	3,344	0.15%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/13	0	0.00	21	41.59	41.45	-21	3,282	-0.64%
2018/06/12	25	42.87	10	43.00	42.20	15	3,249	0.46%
2018/06/11	21	41.09	12	41.13	41.50	9	3,079	0.29%
2018/06/07	1	40.65	0	0.00	40.65	1	3,184	0.03%
2018/06/06	0	0.00	3	40.72	40.70	-3	3,253	-0.09%
2018/06/05	1	40.35	2	40.75	40.05	-1	3,324	-0.03%
2018/06/04	1	40.40	4	40.45	40.30	-3	3,317	-0.09%
2018/06/01	3	39.78	4	39.89	39.85	-1	3,321	-0.03%
2018/05/31	21	39.92	32	40.07	39.85	-11	3,334	-0.33%
2018/05/30	1	38.80	3	38.83	38.85	-2	3,286	-0.06%
2018/05/25	2	39.15	13	39.76	39.20	-11	3,448	-0.32%
2018/05/24	1	39.55	0	0.00	39.55	1	3,460	0.03%
2018/05/23	0	0.00	5	38.90	38.85	-5	3,418	-0.15%
2018/05/22	5	39.00	0	0.00	39.00	5	3,449	0.14%
2018/05/18	3	38.73	0	0.00	38.75	3	3,462	0.09%
2018/05/17	1	39.55	22	39.47	39.25	-21	3,513	-0.60%
2018/05/15	1	38.40	1	39.00	38.25	0	3,546	0.00%
2018/05/14	0	0.00	13	38.31	38.40	-13	3,649	-0.36%
2018/05/11	10	38.55	12	38.56	38.50	-2	3,703	-0.05%
2018/05/10	9	39.28	1	39.30	39.05	8	3,711	0.22%
2018/05/09	2	38.20	1	38.10	38.40	1	3,736	0.03%
2018/05/08	1	38.05	2	37.70	37.85	-1	3,789	-0.03%
2018/05/04	3	38.28	4	38.21	38.15	-1	3,982	-0.03%
2018/05/03	6	38.68	2	38.80	38.15	4	4,055	0.10%
2018/05/02	1	39.20	0	0.00	38.85	1	4,171	0.02%
2018/04/27	1	39.15	4	39.20	39.10	-3	4,217	-0.07%
2018/04/26	3	39.63	1	40.05	39.00	2	4,253	0.05%
2018/04/25	13	39.77	3	39.13	39.90	10	4,308	0.23%
2018/04/24	16	39.57	7	40.41	39.55	9	4,371	0.21%
2018/04/23	24	41.31	4	41.25	41.25	20	4,359	0.46%
2018/04/20	3	43.20	5	43.35	43.10	-2	4,368	-0.05%
2018/04/19	3	43.28	0	0.00	43.10	3	4,430	0.07%
2018/04/18	3	42.92	3	43.32	42.85	0	4,569	0.00%
2018/04/17	2	42.78	0	0.00	42.65	2	4,625	0.04%
2018/04/16	4	43.54	1	43.70	43.40	3	4,656	0.06%
2018/04/13	46	44.13	41	44.10	43.95	5	4,860	0.10%
2018/04/12	5	42.15	22	42.23	42.30	-17	5,110	-0.33%
2018/04/11	20	41.30	0	0.00	41.05	20	5,324	0.38%
2018/04/10	0	0.00	1	41.00	41.00	-1	5,359	-0.02%
2018/04/09	1	41.50	2	41.75	41.30	-1	5,461	-0.02%
2018/03/31	4	43.60	1	43.85	43.35	3	5,627	0.05%
2018/03/29	4	43.21	1	43.50	43.05	3	5,768	0.05%
2018/03/28	1	43.05	6	42.60	43.05	-5	5,779	-0.09%
2018/03/27	7	42.55	0	0.00	42.60	7	5,873	0.12%
2018/03/26	0	0.00	5	41.14	41.75	-5	5,918	-0.08%
2018/03/23	1	41.30	0	0.00	41.20	1	5,934	0.02%
2018/03/22	1	42.75	0	0.00	42.25	1	5,938	0.02%
2018/03/21	1	42.60	0	0.00	42.55	1	6,059	0.02%
2018/03/12	3	43.40	0	0.00	43.25	3	6,518	0.05%
2018/03/09	0	0.00	7	43.24	43.20	-7	6,528	-0.11%
2018/03/07	0	0.00	1	42.65	42.45	-1	6,481	-0.02%
2018/03/06	0	0.00	2	42.50	42.20	-2	6,567	-0.03%
2018/03/05	1	42.60	1	43.70	42.35	0	6,667	0.00%
2018/03/02	7	43.47	0	0.00	43.20	7	6,704	0.10%
2018/02/27	0	0.00	0	42.50	42.40	0	6,750	0.00%
2018/02/26	0	0.00	3	42.42	42.35	-3	6,778	-0.04%
2018/02/23	1	41.45	11	41.63	41.60	-10	6,778	-0.15%
2018/02/21	0	0.00	0.4	41.35	40.80	-0.4	6,834	-0.01%
2018/02/12	2.2	39.50	3	39.25	39.30	-0.8	6,862	-0.01%
2018/02/09	5	38.37	0	0.00	39.45	5	6,936	0.07%
2018/02/08	7.1	40.17	3	39.97	39.80	4.1	6,955	0.06%
2018/02/07	6	41.84	3.3	41.86	41.30	2.7	7,144	0.04%
2018/02/06	36.4	40.61	4.3	40.65	40.50	32.1	7,439	0.43%
2018/02/05	0	0.00	1	42.50	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	4	43.63	43.25	-4	7,397	-0.05%
2018/02/01	0	0.00	3	44.27	43.60	-3	7,484	-0.04%
2018/01/31	0	0.00	1	43.05	44.05	-1	7,600	-0.01%
2018/01/30	5	44.08	4	43.83	43.65	1	7,710	0.01%
2018/01/29	2	44.08	0	0.00	43.60	2	7,968	0.03%
2018/01/25	0	0.00	8	42.74	43.05	-8	8,232	-0.10%
2018/01/24	0	41.75	0	0.00	41.85	0	8,277	0.00%
2018/01/23	2	42.23	0	0.00	42.15	2	8,480	0.02%
2018/01/22	1	41.90	2	42.00	41.90	-1	8,993	-0.01%
2018/01/19	3	41.75	3	41.80	41.70	0	9,081	0.00%
2018/01/18	1	42.50	2	43.28	42.50	-1	9,067	-0.01%
2018/01/16	7	43.31	8	43.18	43.10	-1	9,125	-0.01%
2018/01/15	6	44.36	11	44.40	44.00	-5	9,125	-0.05%
2018/01/12	2	43.95	0	0.00	44.60	2	9,108	0.02%
2018/01/11	2	43.83	2	44.18	43.35	0	9,218	0.00%
2018/01/10	1	44.00	1	43.80	43.65	0	9,373	0.00%
2018/01/09	5	44.92	14	44.85	44.05	-9	9,536	-0.09%
2018/01/08	35	45.29	13	45.10	44.90	22	9,404	0.23%
2018/01/05	3	43.20	9	42.93	42.80	-6	8,875	-0.07%
2018/01/04	0	41.40	0	0.00	41.40	0	8,731	0.00%
2018/01/03	0	0.00	3	42.25	41.75	-3	8,915	-0.03%
2018/01/02	3	41.10	1	41.10	41.10	2	9,051	0.02%