金居 (8358)-元大-汐止券商分點個股進出

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
65.9
漲跌
▲1.3
漲幅
+2.01%
成交量
4,362張
產業
上櫃電子零組件類股
936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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	64.70	6	63.95	64.60	-5	4,595	-0.11%
2024/04/25	3	62.33	25	62.42	62.50	-22	4,516	-0.49%
2024/04/24	3	62.47	1.2	62.07	63.00	1.8	4,488	0.04%
2024/04/23	5.2	60.42	3	59.90	60.00	2.2	4,476	0.05%
2024/04/22	1	60.00	3	60.70	59.90	-2	4,457	-0.04%
2024/04/19	2	62.85	4	62.43	62.30	-2	4,411	-0.05%
2024/04/18	21	63.70	0	0.00	64.10	21	4,358	0.48%
2024/04/17	1.1	64.15	0	0.00	64.40	1.1	4,311	0.03%
2024/04/16	0.2	63.50	3	63.73	62.50	-2.8	4,254	-0.07%
2024/04/15	8.7	66.83	26	67.73	65.30	-17.3	4,169	-0.41%
2024/04/12	11.5	68.45	16	68.98	67.20	-4.6	3,954	-0.12%
2024/04/11	1	67.60	8	67.79	67.20	-7	3,653	-0.19%
2024/04/10	10.3	66.56	1.5	66.58	66.00	8.8	3,458	0.25%
2024/04/09	21.2	67.77	30.6	68.32	66.80	-9.4	3,309	-0.29%
2024/04/08	1.2	66.23	5	65.80	65.50	-3.8	2,837	-0.13%
2024/04/03	11.5	63.86	4	64.73	64.20	7.5	2,583	0.29%
2024/04/02	13.1	64.16	28	64.66	64.20	-15	2,408	-0.62%
2024/04/01	4	62.73	6	62.09	62.70	-2	1,963	-0.10%
2024/03/29	0	0.00	14	59.31	59.50	-14	1,748	-0.80%
2024/03/28	0	0.00	2	57.60	58.30	-2	1,710	-0.12%
2024/03/27	0	0.00	1	57.40	57.50	-1	1,697	-0.06%
2024/03/26	2	58.30	0	0.00	57.50	2	1,692	0.12%
2024/03/21	0	59.20	0	0.00	59.30	0	1,729	0.00%
2024/03/20	12	58.68	2	59.05	59.30	10	1,740	0.57%
2024/03/19	0	0.00	3	58.60	58.60	-3	1,680	-0.18%
2024/03/18	2	57.90	0	0.00	58.10	2	1,690	0.12%
2024/03/15	0	0.00	3	57.40	57.20	-3	1,700	-0.18%
2024/03/14	0.1	57.20	0	0.00	57.20	0.1	1,715	0.01%
2024/03/13	3	57.20	0	0.00	57.00	3	1,722	0.17%
2024/03/12	0	0.00	3	58.10	58.10	-3	1,751	-0.17%
2024/03/11	2	57.25	0	0.00	57.50	2	1,795	0.11%
2024/03/08	8	57.29	36	57.91	56.60	-28	1,805	-1.55%
2024/03/07	1	58.60	1	59.70	58.30	0	1,794	0.00%
2024/03/06	1	59.50	0	59.70	59.20	1	1,827	0.05%
2024/03/05	0	0.00	2	59.00	58.80	-2	1,897	-0.11%
2024/03/04	33	59.68	1	59.50	59.30	32	1,929	1.66%
2024/03/01	1	59.10	15	59.19	59.10	-14	1,951	-0.72%
2024/02/29	0	59.20	0	0.00	59.20	0	1,970	0.00%
2024/02/27	2	59.25	0	0.00	59.50	2	2,005	0.10%
2024/02/26	1	60.30	0	0.00	60.10	1	2,185	0.05%
2024/02/22	3	60.73	0	0.00	60.70	3	2,216	0.14%
2024/02/20	0	0.00	3	61.80	61.60	-3	2,275	-0.13%
2024/02/19	16	63.37	5	63.48	62.50	11	2,263	0.49%
2024/02/16	7	63.34	14.2	61.88	63.50	-7.2	2,226	-0.32%
2024/02/15	2	58.95	10	58.80	58.90	-8	2,041	-0.39%
2024/02/05	1	59.70	1	60.00	59.70	0	2,092	0.00%
2024/02/02	1.5	59.73	0	0.00	59.20	1.5	2,110	0.07%
2024/02/01	0	0.00	1	59.20	59.00	-1	2,128	-0.05%
2024/01/25	0	0.00	3	61.10	59.90	-3	2,295	-0.13%
2024/01/23	0	0.00	1	60.60	60.40	-1	2,426	-0.04%
2024/01/22	4	61.05	8	60.75	60.80	-4	2,463	-0.16%
2024/01/19	3	59.53	6	59.20	59.80	-3	2,550	-0.12%
2024/01/18	0	0.00	2	58.20	58.30	-2	2,721	-0.07%
2024/01/17	3	57.90	0	0.00	58.10	3	2,785	0.11%
2024/01/15	1	59.30	0	0.00	59.10	1	2,850	0.04%
2024/01/11	0	0.00	2	58.20	58.70	-2	2,978	-0.07%
2024/01/10	1	57.30	0	0.00	57.40	1	3,093	0.03%
2024/01/09	2	57.85	1	57.90	57.70	1	3,155	0.03%
2024/01/08	1.1	58.65	0.5	58.80	58.40	0.6	3,212	0.02%
2024/01/05	1	59.10	0	0.00	58.90	1	3,296	0.03%
2024/01/04	0	59.30	1	59.50	58.80	-1	3,465	-0.03%
2024/01/03	4	59.45	2	59.50	59.30	2	3,758	0.05%
2024/01/02	1	60.20	1	60.10	60.00	0	3,834	0.00%
2023/12/29	4	60.40	0	0.00	60.60	4	3,957	0.10%
2023/12/28	1	60.60	1	60.50	60.50	0	4,199	0.00%
2023/12/27	0	0.00	1	60.70	60.50	-1	4,594	-0.02%
2023/12/26	0	0.00	9	60.23	60.20	-9	4,851	-0.19%
2023/12/25	1	60.00	1	60.40	60.10	0	4,875	0.00%
2023/12/22	1	60.90	0	0.00	60.50	1	4,908	0.02%
2023/12/21	0	61.00	0	0.00	60.40	0	4,954	0.00%
2023/12/20	5.1	60.32	4	60.63	60.70	1.1	4,988	0.02%
2023/12/19	2	59.70	8	59.64	59.80	-6	4,993	-0.12%
2023/12/18	3	60.73	2	60.90	60.40	1	5,035	0.02%
2023/12/15	4.1	61.51	5	62.04	61.30	-0.9	5,077	-0.02%
2023/12/14	4.1	61.70	3	61.80	61.50	1.1	5,173	0.02%
2023/12/13	0	0.00	1	61.80	61.80	-1	5,302	-0.02%
2023/12/11	1	61.30	0	0.00	61.90	1	5,553	0.02%
2023/12/08	3	61.83	2	62.30	61.80	1	5,619	0.02%
2023/12/07	0	0.00	4	62.08	61.60	-4	5,764	-0.07%
2023/12/06	3	62.43	1	61.90	62.50	2	5,971	0.03%
2023/12/05	0	0.00	1	61.00	61.00	-1	6,066	-0.02%
2023/12/04	2.5	62.38	2	62.55	61.80	0.5	6,247	0.01%
2023/12/01	4	62.28	1	62.70	62.60	3	6,619	0.05%
2023/11/30	29	62.03	6	62.10	62.20	23	7,389	0.31%
2023/11/29	0.2	61.40	104	61.71	61.50	-103.8	7,551	-1.37%	大賣/鉅額交易
2023/11/28	11	60.35	13	60.69	61.40	-2	7,723	-0.03%
2023/11/27	6	60.20	0	0.00	60.00	6	8,329	0.07%
2023/11/24	8	61.08	15	61.00	60.80	-7	8,809	-0.08%
2023/11/23	32	62.25	26	61.87	61.50	6	8,993	0.07%
2023/11/22	10.1	60.40	12	60.38	60.80	-1.9	8,851	-0.02%
2023/11/21	3	60.87	23	60.71	60.40	-20	8,887	-0.23%
2023/11/20	4	60.50	5	60.32	60.80	-1	8,988	-0.01%
2023/11/17	5	58.90	0	0.00	59.10	5	9,095	0.05%
2023/11/16	13	59.48	12	59.51	59.50	1	9,282	0.01%
2023/11/15	12	60.32	13	59.90	59.30	-1	9,508	-0.01%
2023/11/14	6.1	59.70	2	59.65	59.90	4.1	9,725	0.04%
2023/11/13	16	59.79	11	59.30	59.20	5	10,039	0.05%
2023/11/10	2.2	60.60	0	0.00	60.50	2.2	10,560	0.02%
2023/11/08	1	60.80	0	0.00	60.80	1	10,744	0.01%
2023/11/07	11	61.50	0	0.00	61.10	11	10,764	0.10%
2023/11/06	4	62.10	13	61.66	62.10	-9	10,844	-0.08%
2023/11/03	0	0.00	1	60.60	60.50	-1	10,857	-0.01%
2023/11/02	2	60.30	3	60.73	60.40	-1	10,931	-0.01%
2023/11/01	1.2	58.73	0	0.00	59.00	1.2	10,977	0.01%
2023/10/31	46	60.12	8	59.20	58.40	38	11,027	0.34%
2023/10/30	18.3	60.91	4	61.53	60.90	14.3	11,180	0.13%
2023/10/27	107.5	60.94	1	60.90	60.20	106.5	11,313	0.94%	大買/鉅額交易
2023/10/26	16	62.36	3	61.70	61.10	13	11,743	0.11%
2023/10/25	4	64.95	5	65.08	65.00	-1	12,206	-0.01%
2023/10/24	8.2	62.72	11	63.34	64.20	-2.8	12,992	-0.02%
2023/10/23	3	63.50	6	64.63	63.00	-3	13,942	-0.02%
2023/10/20	28.2	62.24	10	62.43	63.00	18.2	14,815	0.12%
2023/10/19	6	63.78	3	63.83	63.90	3	14,773	0.02%
2023/10/18	10.2	65.18	9.2	64.95	64.00	1	14,777	0.01%
2023/10/17	7	67.61	13	68.13	67.20	-6	14,792	-0.04%
2023/10/16	5	67.14	9	67.82	67.10	-4	14,788	-0.03%
2023/10/13	18	68.71	20	68.52	68.10	-2	14,860	-0.01%
2023/10/12	8.1	68.33	11	68.75	68.70	-2.9	14,865	-0.02%
2023/10/11	12.2	68.76	13	70.35	67.20	-0.8	14,932	-0.01%
2023/10/06	14	67.94	4	68.55	67.50	10	14,829	0.07%
2023/10/05	9	68.20	6	69.02	68.10	3	14,942	0.02%
2023/10/04	28	68.45	39	68.30	68.40	-11	14,858	-0.07%
2023/10/03	30	68.29	42	68.53	68.40	-12	14,680	-0.08%
2023/10/02	16	64.94	29.4	65.01	66.90	-13.4	14,427	-0.09%
2023/09/28	3.1	62.03	1	61.80	61.80	2.1	14,264	0.01%
2023/09/27	6	61.25	5	61.70	62.00	1	14,340	0.01%
2023/09/26	15.1	62.98	13.1	62.24	61.60	2	14,382	0.01%
2023/09/25	1	63.40	1	63.40	63.10	0	14,459	0.00%
2023/09/22	4	62.93	12	62.97	63.20	-8	14,466	-0.06%
2023/09/21	9	61.36	21	61.89	62.50	-12	14,478	-0.08%
2023/09/20	18	61.85	18.1	61.90	61.70	-0.1	14,478	0.00%
2023/09/19	18.1	63.54	14	62.46	62.40	4.1	14,567	0.03%
2023/09/18	5	64.26	9	64.29	64.00	-4	14,654	-0.03%
2023/09/15	15.1	66.88	8	67.06	66.60	7.1	15,118	0.05%
2023/09/14	11	66.64	17.1	66.28	66.80	-6.1	15,209	-0.04%
2023/09/13	12	65.08	7	65.61	65.00	5	15,083	0.03%
2023/09/12	6.1	65.28	18	65.75	65.20	-11.9	15,044	-0.08%
2023/09/11	39.1	65.39	11	66.73	65.00	28.1	14,948	0.19%
2023/09/08	4.1	67.95	10	68.81	68.40	-6	14,761	-0.04%
2023/09/07	16	68.82	2	68.85	69.00	14	14,747	0.09%
2023/09/06	51.1	70.74	41	70.38	69.80	10.1	14,736	0.07%
2023/09/05	82	70.82	102.1	71.13	70.60	-20.1	14,622	-0.14%	大賣/
2023/09/04	17	68.42	19	68.58	68.10	-2	13,907	-0.01%
2023/09/01	27	67.97	10	67.52	66.30	17	13,906	0.12%
2023/08/31	39	69.02	30.2	69.19	68.80	8.8	14,025	0.06%
2023/08/30	52	68.27	21	67.94	68.30	31	13,475	0.23%
2023/08/29	11.3	65.91	17	65.26	66.40	-5.7	13,009	-0.04%
2023/08/28	2	63.15	11	63.65	63.40	-9	12,798	-0.07%
2023/08/25	4	64.45	2	64.25	64.30	2	12,830	0.02%
2023/08/24	5	64.68	14	65.34	64.50	-9	12,777	-0.07%
2023/08/23	21.1	65.19	24.2	65.31	64.60	-3.1	12,668	-0.02%
2023/08/22	19	65.73	19	65.26	64.50	0	12,588	0.00%
2023/08/21	6	64.23	10	65.18	65.80	-4	12,422	-0.03%
2023/08/18	13	65.64	9	66.23	64.20	4	12,213	0.03%
2023/08/17	40	64.74	19	65.12	65.60	21	12,012	0.17%
2023/08/16	38	63.05	46.6	63.63	64.50	-8.6	11,781	-0.07%
2023/08/15	4.1	60.42	8	61.04	61.90	-3.9	11,231	-0.03%
2023/08/14	0	0.00	4	56.35	56.30	-4	11,076	-0.04%
2023/08/11	3.1	57.67	5	57.98	57.50	-1.9	11,048	-0.02%
2023/08/10	9	58.46	19	59.21	58.10	-10	11,025	-0.09%
2023/08/09	3.2	61.16	3	61.30	60.90	0.2	10,926	0.00%
2023/08/08	6	62.53	4	62.20	61.90	2	10,878	0.02%
2023/08/07	3	64.00	9.1	64.10	64.00	-6.1	10,834	-0.06%
2023/08/04	6.2	61.65	2	62.40	62.30	4.2	10,768	0.04%
2023/08/02	10.2	64.14	12.2	64.60	62.70	-2	10,710	-0.02%
2023/08/01	18.1	64.55	19	63.88	63.60	-0.9	10,508	-0.01%
2023/07/31	39.3	68.19	39	67.75	64.50	0.3	10,379	0.00%
2023/07/28	97	69.27	84.5	69.42	69.60	12.5	9,839	0.13%
2023/07/27	85.3	69.21	78	69.06	67.50	7.3	9,214	0.08%
2023/07/26	53.3	68.10	31	67.57	65.80	22.3	8,371	0.27%
2023/07/25	41	64.84	106.1	65.27	66.80	-65.1	7,406	-0.88%	大賣/
2023/07/24	17	59.97	12	60.10	60.80	5	6,496	0.08%
2023/07/21	1	60.80	1	61.10	60.80	0	6,468	0.00%
2023/07/20	2	61.70	3	62.57	61.60	-1	6,462	-0.02%
2023/07/19	10	60.75	5	60.70	59.70	5	6,335	0.08%
2023/07/18	13	61.32	0	0.00	60.80	13	6,304	0.21%
2023/07/17	1	62.00	5	62.16	62.00	-4	6,244	-0.06%
2023/07/14	15	62.79	13	62.93	62.00	2	6,194	0.03%
2023/07/13	22	61.66	8	61.80	61.00	14	5,970	0.23%
2023/07/12	5	60.46	24	60.76	60.20	-19	5,784	-0.33%
2023/07/11	0	0.00	5	57.06	57.70	-5	5,611	-0.09%
2023/07/10	2.1	56.36	1	56.10	56.00	1.1	5,591	0.02%
2023/07/07	18	58.26	2	57.55	57.60	16	5,553	0.29%
2023/07/06	4	62.95	6	62.67	62.40	-2	5,441	-0.04%
2023/07/05	8	63.00	12	62.99	63.00	-4	5,368	-0.07%
2023/07/04	6	62.02	6	62.42	62.40	0	5,278	0.00%
2023/07/03	18	61.79	4	61.80	62.30	14	5,211	0.27%
2023/06/30	1	60.00	2	60.90	61.30	-1	5,107	-0.02%
2023/06/29	1.1	60.14	0	0.00	60.10	1.1	5,085	0.02%
2023/06/28	3	60.73	1	60.20	60.00	2	5,085	0.04%
2023/06/27	20	61.25	3.3	60.75	60.60	16.7	5,088	0.33%
2023/06/26	8	64.38	4.2	64.31	63.90	3.8	4,952	0.08%
2023/06/21	58.5	63.27	110	63.96	65.00	-51.5	4,791	-1.07%	大賣/
2023/06/20	24	61.53	17	61.59	61.20	7	4,288	0.16%
2023/06/19	7	59.79	4	60.18	59.80	3	4,168	0.07%
2023/06/16	4	60.33	2	60.10	60.10	2	4,175	0.05%
2023/06/15	7	61.03	0	0.00	61.10	7	4,216	0.17%
2023/06/14	5	61.04	8	61.16	60.80	-3	4,207	-0.07%
2023/06/13	13	61.70	7	62.66	61.30	6	4,248	0.14%
2023/06/12	29	61.08	22	61.39	61.80	7	4,180	0.17%
2023/06/09	26	62.84	47	62.41	63.30	-21	4,033	-0.52%
2023/06/08	5	60.56	8	60.63	60.80	-3	3,779	-0.08%
2023/06/07	8	60.56	4	61.40	61.60	4	3,720	0.11%
2023/06/06	27	60.67	33	61.28	60.00	-6	3,521	-0.17%
2023/06/05	13	58.94	5	59.20	58.90	8	3,214	0.25%
2023/06/02	2	57.80	16	57.88	57.80	-14	3,151	-0.44%
2023/06/01	0	0.00	7	57.11	57.20	-7	3,163	-0.22%
2023/05/31	14	58.02	10	57.70	57.50	4	3,194	0.13%
2023/05/30	0	0.00	11	56.91	56.70	-11	3,152	-0.35%
2023/05/29	4	57.00	3	56.97	56.80	1	3,218	0.03%
2023/05/26	16.1	57.73	3.1	57.64	56.50	13	3,274	0.40%
2023/05/25	3	57.23	5	57.50	57.30	-2	3,341	-0.06%
2023/05/24	1	56.20	6	56.00	56.80	-5	3,360	-0.15%
2023/05/23	2.1	56.90	3	57.07	56.80	-0.9	3,466	-0.03%
2023/05/22	13	57.24	9	57.22	57.00	4	3,606	0.11%
2023/05/19	8	54.79	2	55.45	55.10	6	3,623	0.17%
2023/05/18	11	55.01	22	54.97	55.20	-11	3,750	-0.29%
2023/05/17	0	0.00	8	53.96	53.70	-8	3,810	-0.21%
2023/05/16	4	53.65	1	53.50	53.20	3	3,850	0.08%
2023/05/15	4	53.13	0	0.00	53.80	4	3,890	0.10%
2023/05/12	3	53.90	13	53.87	54.10	-10	4,039	-0.25%
2023/05/11	12	53.64	22	53.22	53.50	-10	4,113	-0.24%
2023/05/10	10	54.70	0	0.00	54.70	10	4,193	0.24%
2023/05/09	1	54.70	2	55.50	54.80	-1	4,288	-0.02%
2023/05/08	2	55.15	9	56.09	55.60	-7	4,446	-0.16%
2023/05/05	6	55.15	2	55.20	55.50	4	4,475	0.09%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/03	0	0.00	4	54.33	54.00	-4	4,957	-0.08%
2023/05/02	0	0.00	0.1	55.00	55.20	-0.1	5,159	0.00%
2023/04/28	10	54.96	2	54.80	54.80	8	5,471	0.15%
2023/04/27	2	53.40	0	0.00	53.50	2	5,628	0.04%
2023/04/25	4	54.43	23	53.60	53.70	-19	5,941	-0.32%
2023/04/24	1	55.40	0	0.00	55.70	1	6,023	0.02%
2023/04/21	7	56.26	0	0.00	55.20	7	6,131	0.11%
2023/04/20	18	57.20	12	56.86	56.60	6	6,356	0.09%
2023/04/19	11.8	59.20	1	59.30	58.80	10.8	6,644	0.16%
2023/04/18	7	60.19	0	0.00	60.00	7	6,886	0.10%
2023/04/17	0	61.37	9	61.09	60.90	-9	7,183	-0.13%
2023/04/14	1	60.90	7	61.43	60.90	-6	7,381	-0.08%
2023/04/13	0	0.00	5	60.72	60.40	-5	7,369	-0.07%
2023/04/12	4	60.83	5	60.90	60.90	-1	7,350	-0.01%
2023/04/11	1	60.50	6	60.98	60.60	-5	7,331	-0.07%
2023/04/10	1	61.10	0	0.00	61.40	1	7,302	0.01%
2023/03/31	2	60.10	0	0.00	60.10	2	7,273	0.03%
2023/03/30	0.5	59.90	0	0.00	59.80	0.5	7,275	0.01%
2023/03/29	1	59.60	4.1	60.14	59.70	-3.1	7,286	-0.04%
2023/03/28	14	59.55	0	0.00	58.90	14	7,294	0.19%
2023/03/27	5	60.64	3	61.23	60.80	2	7,256	0.03%
2023/03/24	24	60.86	4	60.70	61.10	20	7,282	0.27%
2023/03/23	25	60.16	3	60.17	59.90	22	7,258	0.30%
2023/03/22	36	61.28	8	61.38	62.00	28	7,190	0.39%
2023/03/21	5	59.56	6.5	59.72	60.10	-1.5	7,257	-0.02%
2023/03/20	5	58.16	5.5	58.60	58.60	-0.5	7,338	-0.01%
2023/03/17	9	59.51	13	58.88	59.20	-4	7,294	-0.05%
2023/03/16	38	58.81	4	58.40	58.50	34	7,311	0.47%
2023/03/15	9	60.71	2	60.00	60.00	7	7,329	0.10%
2023/03/14	5	61.12	6.1	61.43	60.60	-1.1	7,398	-0.01%
2023/03/13	9	60.81	0	0.00	61.90	9	7,527	0.12%
2023/03/10	7	62.31	5	62.42	62.10	2	7,674	0.03%
2023/03/09	4	64.40	3	64.30	63.90	1	8,054	0.01%
2023/03/08	3	64.10	5	64.04	63.90	-2	8,235	-0.02%
2023/03/07	3	64.20	63	64.01	63.90	-60	8,237	-0.73%
2023/03/06	6	64.20	17	64.24	64.20	-11	8,246	-0.13%
2023/03/03	0	0.00	9	63.67	63.50	-9	8,274	-0.11%
2023/03/02	10	63.24	2	63.30	63.20	8	8,317	0.10%
2023/03/01	17	62.52	7	62.84	62.90	10	8,563	0.12%
2023/02/24	4	63.13	4	62.83	62.80	0	8,563	0.00%
2023/02/23	15.1	63.09	0	0.00	62.80	15.1	8,536	0.18%
2023/02/22	7	63.70	6	63.82	63.80	1	8,545	0.01%
2023/02/21	21	64.24	11.1	64.39	64.80	9.9	8,565	0.12%
2023/02/20	15	64.29	6	64.30	64.60	9	8,532	0.11%
2023/02/17	14	66.21	3	66.23	66.00	11	8,545	0.13%
2023/02/16	13.1	67.21	11.1	66.70	67.50	2.1	8,760	0.02%
2023/02/15	3.3	64.76	1	65.10	64.70	2.3	8,733	0.03%
2023/02/14	23	64.12	2	64.80	64.50	21	8,745	0.24%
2023/02/13	6	64.03	8	64.40	63.80	-2	8,822	-0.02%
2023/02/10	11	64.94	5	64.68	64.20	6	9,008	0.07%
2023/02/09	6	67.22	5	67.86	67.20	1	9,288	0.01%
2023/02/08	5	67.96	8	68.56	67.90	-3	9,373	-0.03%
2023/02/07	12	67.79	14	67.74	68.00	-2	9,417	-0.02%
2023/02/06	14	66.65	21	66.78	67.00	-7	9,664	-0.07%
2023/02/03	3	66.37	2.1	67.19	66.20	0.9	10,133	0.01%
2023/02/02	25	67.18	20	66.90	67.00	5	10,287	0.05%
2023/02/01	13	67.51	19	68.01	67.40	-6	10,251	-0.06%
2023/01/31	8	65.40	6.5	65.56	65.70	1.5	9,979	0.02%
2023/01/30	13	63.47	31	63.89	65.00	-18	9,923	-0.18%
2023/01/17	22	60.14	28	59.92	59.90	-6	9,663	-0.06%
2023/01/16	16	59.23	21	59.43	58.90	-5	9,501	-0.05%
2023/01/13	13	59.15	5.1	58.85	58.10	7.9	9,297	0.08%
2023/01/12	2.1	58.70	3	59.07	58.60	-0.9	9,133	-0.01%
2023/01/11	2	58.60	0	0.00	58.40	2	9,020	0.02%
2023/01/10	22	59.09	23	58.85	58.40	-1	8,905	-0.01%
2023/01/09	19	58.56	25.4	58.79	58.70	-6.4	8,654	-0.07%
2023/01/06	5.4	56.62	10.1	56.81	57.30	-4.7	8,280	-0.06%
2023/01/05	20	56.43	12	56.54	55.40	8	8,005	0.10%
2023/01/04	1	56.00	40	54.05	57.00	-39	7,697	-0.51%
2023/01/03	0	0.00	2	51.35	51.90	-2	7,479	-0.03%
2022/12/30	1	50.90	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	0.00	1	49.90	50.10	-1	7,453	-0.01%
2022/12/28	1	50.30	1	50.30	50.20	0	7,454	0.00%
2022/12/26	3	51.40	5	51.70	51.50	-2	7,449	-0.03%
2022/12/23	0	0.00	2	50.95	51.30	-2	7,458	-0.03%
2022/12/22	0.1	51.10	3	51.57	51.60	-3	7,454	-0.04%
2022/12/21	3	51.20	6	50.93	50.70	-3	7,446	-0.04%
2022/12/20	25	51.50	0.1	51.50	51.20	24.9	7,412	0.34%
2022/12/19	10	53.30	0	0.00	53.00	10	7,378	0.14%
2022/12/16	11	54.30	7	54.23	54.40	4	7,359	0.05%
2022/12/15	0	0.00	3	55.17	55.30	-3	7,315	-0.04%
2022/12/14	4	55.03	6	54.63	55.10	-2	7,306	-0.03%
2022/12/13	8	56.35	1	55.90	53.80	7	7,264	0.10%
2022/12/12	6	55.35	9	55.29	55.50	-3	7,108	-0.04%
2022/12/09	4	53.88	3	53.90	53.50	1	6,984	0.01%
2022/12/08	4	53.78	6	54.02	54.40	-2	6,943	-0.03%
2022/12/07	7	52.84	5	53.16	53.30	2	6,879	0.03%
2022/12/06	1	55.00	3	54.70	54.70	-2	6,762	-0.03%
2022/12/05	20.1	56.57	3	56.70	56.30	17.1	6,642	0.26%
2022/12/02	34	58.80	28	58.40	58.40	6	6,480	0.09%
2022/12/01	27.1	57.51	176	56.89	59.00	-148.9	6,298	-2.36%	大賣/鉅額交易
2022/11/30	6	54.33	153	54.32	54.50	-147	5,868	-2.51%	大賣/鉅額交易
2022/11/29	6	51.17	2	51.45	51.60	4	5,662	0.07%
2022/11/28	5	51.72	6	51.75	51.80	-1	5,630	-0.02%
2022/11/25	67	51.75	3.3	52.11	51.10	63.7	5,600	1.14%
2022/11/24	21.6	52.50	2	53.15	52.90	19.6	5,523	0.35%
2022/11/23	17.2	53.06	49	53.04	52.90	-31.8	5,432	-0.59%
2022/11/22	5	51.02	4	51.30	50.90	1	5,156	0.02%
2022/11/21	18.1	50.53	7	51.26	50.80	11.1	5,109	0.22%
2022/11/18	7	52.83	3	52.37	51.60	4	5,061	0.08%
2022/11/17	3	51.90	12	52.38	51.80	-9	4,910	-0.18%
2022/11/16	11	51.98	14	52.01	52.00	-3	4,802	-0.06%
2022/11/15	13.1	52.24	7	52.46	52.30	6.1	4,707	0.13%
2022/11/14	23	51.02	43.2	51.45	51.60	-20.2	4,510	-0.45%
2022/11/11	12	49.14	4	49.91	48.55	8	4,177	0.19%
2022/11/10	5	48.68	0	0.00	48.50	5	4,045	0.12%
2022/11/09	14	49.38	3	50.17	49.60	11	3,940	0.28%
2022/11/08	10	50.55	3.3	49.84	49.30	6.7	3,814	0.18%
2022/11/07	25	50.80	28.5	50.16	50.50	-3.5	3,587	-0.10%
2022/11/04	6.1	47.34	7	47.51	47.60	-0.9	3,173	-0.03%
2022/11/03	5	47.12	13	47.09	47.65	-8	3,014	-0.27%
2022/11/02	23	46.86	25	47.05	47.10	-2	2,855	-0.07%
2022/11/01	29.2	44.85	32	46.00	46.50	-2.8	2,519	-0.11%
2022/10/31	5	42.14	156	42.76	43.60	-151	1,885	-8.01%	大賣/鉅額交易
2022/10/28	14	39.46	18	40.20	39.65	-4	1,655	-0.24%
2022/10/27	8	39.49	9	39.43	39.80	-1	1,532	-0.07%
2022/10/26	8	37.68	5	39.23	37.50	3	1,470	0.20%
2022/10/25	0	0.00	2	38.23	38.00	-2	1,311	-0.15%
2022/10/24	2	37.03	1	38.70	36.90	1	1,270	0.08%
2022/10/21	10	37.80	0	0.00	37.20	10	1,293	0.77%
2022/10/20	0	0.00	2	38.18	38.30	-2	1,313	-0.15%
2022/10/19	6	37.87	2	37.90	38.00	4	1,359	0.29%
2022/10/18	1	36.70	11	36.89	37.20	-10	1,411	-0.71%
2022/10/13	2	35.45	4	35.05	34.90	-2	1,756	-0.11%
2022/10/12	1	36.90	0	0.00	36.95	1	1,769	0.06%
2022/10/05	0	0.00	1	39.25	38.30	-1	1,984	-0.05%
2022/10/03	0	0.00	5	37.35	37.80	-5	2,073	-0.24%
2022/09/29	0	0.00	5	36.24	36.65	-5	2,108	-0.24%
2022/09/28	6	36.55	5	36.38	35.35	1	2,122	0.05%
2022/09/27	1	36.10	0.6	36.70	37.25	0.4	2,143	0.02%
2022/09/26	7.1	37.64	4	37.80	36.65	3.1	2,167	0.14%
2022/09/21	7.1	39.17	0	0.00	39.05	7.1	2,253	0.32%
2022/09/20	12	40.65	0	0.00	40.20	12	2,257	0.53%
2022/09/19	2	40.45	2	40.70	40.35	0	2,274	0.00%
2022/09/16	2	41.10	1	41.65	41.10	1	2,291	0.04%
2022/09/15	2	41.98	11	42.04	41.85	-9	2,339	-0.38%
2022/09/14	0	0.00	6	41.60	41.80	-6	2,381	-0.25%
2022/09/12	0	0.00	1	41.55	41.20	-1	2,461	-0.04%
2022/09/08	1	41.20	0	0.00	41.65	1	2,500	0.04%
2022/09/07	13	40.31	0	0.00	40.55	13	2,505	0.52%
2022/09/06	11	40.34	0	0.00	40.30	11	2,502	0.44%
2022/09/05	3.1	41.00	4	40.70	40.70	-0.9	2,499	-0.04%
2022/09/01	78	42.33	1	42.65	42.25	77	2,489	3.09%
2022/08/31	0	0.00	1	43.05	43.00	-1	2,478	-0.04%
2022/08/29	2	42.10	0	0.00	42.15	2	2,473	0.08%
2022/08/26	5	43.27	155	43.81	43.60	-150	2,463	-6.09%	大賣/鉅額交易
2022/08/25	3	42.73	1	42.95	42.70	2	2,440	0.08%
2022/08/22	0	0.00	10	44.00	43.35	-10	2,499	-0.40%
2022/08/19	1.2	43.73	7	44.02	43.75	-5.8	2,505	-0.23%
2022/08/18	2	43.13	5	43.64	43.95	-3	2,511	-0.12%
2022/08/17	1	43.70	5	43.40	43.60	-4	2,512	-0.16%
2022/08/16	1	43.65	3	43.55	43.45	-2	2,521	-0.08%
2022/08/12	1	43.20	4	43.23	43.05	-3	2,522	-0.12%
2022/08/09	1	41.65	0	0.00	41.50	1	2,516	0.04%
2022/08/08	12	41.44	4	41.63	41.30	8	2,521	0.32%
2022/08/05	2	40.80	0	0.00	40.80	2	2,520	0.08%
2022/08/04	2	40.30	0	0.00	40.40	2	2,527	0.08%
2022/08/03	1.1	40.74	0	0.00	40.45	1.1	2,530	0.04%
2022/08/02	36	41.14	2	40.80	40.80	34	2,548	1.33%
2022/08/01	51	42.19	0	0.00	42.15	51	2,531	2.01%
2022/07/29	43	42.42	0.1	42.60	42.35	42.9	2,530	1.70%
2022/07/28	122	42.62	1	42.80	42.60	121	2,524	4.79%	大買/鉅額交易
2022/07/27	2	43.70	0	0.00	43.70	2	2,494	0.08%
2022/07/26	16	43.76	0	0.00	43.15	16	2,513	0.64%
2022/07/25	15.1	45.13	0	0.00	44.80	15.1	2,499	0.60%
2022/07/22	165.2	46.83	10	45.51	46.65	155.2	2,492	6.23%	大買/鉅額交易
2022/07/21	2.3	43.51	21	45.88	46.65	-18.7	2,306	-0.81%
2022/07/20	8	42.61	1	42.40	42.45	7	2,231	0.31%
2022/07/19	2	42.35	4	41.95	41.90	-2	2,255	-0.09%
2022/07/18	11	42.47	27	42.50	42.35	-16	2,270	-0.70%
2022/07/15	27	45.71	0	0.00	46.25	27	2,216	1.22%
2022/07/14	1	45.00	0	0.00	45.10	1	2,175	0.05%
2022/07/13	2	43.10	6	44.43	44.25	-4	2,143	-0.19%
2022/07/12	2	42.93	0	0.00	41.95	2	2,114	0.09%
2022/07/11	4	44.01	7	44.54	44.20	-3	2,063	-0.15%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/07	0	0.00	12	44.52	45.10	-12	2,001	-0.60%
2022/07/06	1	44.30	0	0.00	44.00	1	1,992	0.05%
2022/07/04	20	44.35	5	43.80	43.85	15	1,962	0.76%
2022/07/01	1	45.00	1	45.70	44.05	0	1,946	0.00%
2022/06/30	6	45.68	2	45.25	45.25	4	1,909	0.21%
2022/06/29	8	47.47	0	0.00	47.05	8	1,868	0.43%
2022/06/28	15	48.53	1.4	48.90	48.50	13.6	1,840	0.74%
2022/06/27	1	49.80	11	49.80	49.90	-10	1,819	-0.55%
2022/06/24	0	0.00	10	48.00	48.20	-10	1,803	-0.55%
2022/06/23	10	46.80	7	47.69	47.40	3	1,794	0.17%
2022/06/22	16	48.71	0	0.00	47.85	16	1,777	0.90%
2022/06/21	2	48.83	0	0.00	50.00	2	1,735	0.12%
2022/06/20	4	49.36	2	48.58	48.35	2	1,712	0.12%
2022/06/17	6	51.32	1	52.80	51.30	5	1,700	0.29%
2022/06/15	1	55.50	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	6	55.60	55.90	-6	1,681	-0.36%
2022/06/13	9	56.84	0	0.00	56.30	9	1,694	0.53%
2022/06/09	0	0.00	1	57.10	57.10	-1	1,727	-0.06%
2022/06/08	3	57.53	0	0.00	57.00	3	1,738	0.17%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/05/31	1	57.60	1	58.00	57.90	0	1,850	0.00%
2022/05/30	3	57.60	11	57.60	58.00	-8	1,871	-0.43%
2022/05/27	1	54.50	0.2	55.00	55.40	0.8	1,845	0.04%
2022/05/26	2	54.80	1.3	55.19	54.10	0.7	1,874	0.04%
2022/05/25	0	55.00	0	0.00	55.00	0	1,982	0.00%
2022/05/20	1	56.10	0.3	56.00	55.80	0.7	2,317	0.03%
2022/05/18	6	57.18	5.2	57.56	56.80	0.8	2,307	0.03%
2022/05/17	1	56.50	5	56.40	56.70	-4	2,285	-0.18%
2022/05/16	12	56.39	4	55.80	54.60	8	2,269	0.35%
2022/05/12	2	56.05	0	0.00	55.50	2	2,249	0.09%
2022/05/11	5	56.60	0	0.00	56.90	5	2,235	0.22%
2022/05/10	1	55.40	1	57.40	57.90	0	2,266	0.00%
2022/05/09	6	58.62	0	0.00	57.50	6	2,252	0.27%
2022/05/06	1	59.00	1	60.40	60.40	0	2,244	0.00%
2022/05/05	1	61.10	16	61.30	60.60	-15	2,255	-0.66%
2022/05/04	10	59.47	6	59.55	59.80	4	2,296	0.17%
2022/05/03	3	58.33	1	59.30	58.60	2	2,298	0.09%
2022/04/29	1	58.50	1	58.80	58.10	0	2,305	0.00%
2022/04/28	3	58.00	0	0.00	58.00	3	2,300	0.13%
2022/04/27	2	57.40	0	0.00	59.50	2	2,277	0.09%
2022/04/26	4	59.68	0	0.00	59.50	4	2,261	0.18%
2022/04/25	14	60.68	0.2	60.50	60.50	13.8	2,256	0.61%
2022/04/22	7.2	65.08	1	64.30	64.40	6.2	2,228	0.28%
2022/04/21	1	66.00	0	0.00	66.40	1	2,218	0.05%
2022/04/20	1	66.40	1	66.10	66.70	0	2,240	0.00%
2022/04/19	0.6	66.39	3	66.10	65.80	-2.5	2,257	-0.11%
2022/04/15	0.1	67.80	2.2	67.72	67.60	-2.2	2,295	-0.09%
2022/04/14	3	68.07	0	0.00	68.00	3	2,354	0.13%
2022/04/12	0.1	68.50	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	0	0.00	25	68.59	68.60	-25	2,456	-1.02%
2022/04/08	1	70.70	1	70.30	70.60	0	2,467	0.00%
2022/04/06	1	71.20	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1.1	71.33	3	71.40	71.40	-2	2,653	-0.07%
2022/03/31	2.2	71.89	0	0.00	71.80	2.2	2,696	0.08%
2022/03/30	0	0.00	3	72.80	72.60	-3	2,776	-0.11%
2022/03/29	0	0.00	2	72.40	72.30	-2	2,965	-0.07%
2022/03/28	2	71.70	0	0.00	72.60	2	3,084	0.06%
2022/03/24	1	71.90	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	1	72.40	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	1	73.00	72.70	-1	3,236	-0.03%
2022/03/21	1	71.40	10	71.37	71.40	-9	3,239	-0.28%
2022/03/18	1.1	70.81	0	0.00	71.40	1.1	3,312	0.03%
2022/03/17	12.1	70.61	12	70.20	70.90	0.1	3,316	0.00%
2022/03/16	3	68.80	6	69.60	68.80	-3	3,351	-0.09%
2022/03/15	16	69.02	2.3	69.20	68.80	13.7	3,369	0.41%
2022/03/14	7	70.76	7	70.46	70.60	0	3,381	0.00%
2022/03/11	0.1	70.70	3	70.80	70.80	-3	3,477	-0.08%
2022/03/10	10.3	71.73	4	71.30	71.30	6.3	3,491	0.18%
2022/03/09	5	71.02	1	71.00	70.90	4	3,527	0.11%
2022/03/08	9.2	70.68	23	70.62	70.10	-13.8	3,573	-0.39%
2022/03/07	11.2	71.26	9	71.07	70.90	2.2	3,618	0.06%
2022/03/04	6.2	74.02	18	73.81	73.30	-11.8	3,643	-0.32%
2022/03/03	2	75.15	0	0.00	74.50	2	3,723	0.05%
2022/03/02	6.4	74.75	2	75.50	75.20	4.4	3,791	0.12%
2022/03/01	15	74.89	10	74.96	75.40	5	3,833	0.13%
2022/02/25	21.2	75.33	12	75.68	75.00	9.2	3,886	0.24%
2022/02/24	32.5	74.99	18	74.65	74.20	14.5	4,011	0.36%
2022/02/23	13	73.88	10	73.65	74.20	3	4,011	0.07%
2022/02/22	4	70.33	3	70.03	70.00	1	3,988	0.03%
2022/02/21	1	71.30	5	71.60	71.50	-4	4,158	-0.10%
2022/02/18	1	70.80	2	70.80	70.80	-1	4,337	-0.02%
2022/02/17	7.1	70.94	8	70.74	70.90	-1	5,207	-0.02%
2022/02/15	0.1	71.40	0	0.00	70.10	0.1	5,861	0.00%
2022/02/14	5	70.68	9	70.82	70.70	-4	5,953	-0.07%
2022/02/10	5.1	73.12	11	73.28	73.00	-5.9	6,225	-0.09%
2022/02/09	16	72.04	0	0.00	72.20	16	6,242	0.26%
2022/02/08	1	70.40	0	0.00	71.50	1	6,346	0.02%
2022/02/07	2	68.05	0	0.00	69.70	2	6,412	0.03%
2022/01/26	22	67.83	8.1	67.75	67.50	13.9	6,444	0.22%
2022/01/25	0.1	69.70	8	69.30	69.00	-7.9	6,552	-0.12%
2022/01/24	3	70.43	0	0.00	69.80	3	6,667	0.04%
2022/01/21	0	0.00	8	70.80	71.50	-8	6,749	-0.12%
2022/01/20	6	71.62	0	0.00	71.90	6	6,844	0.09%
2022/01/19	1	72.60	0	0.00	72.20	1	6,881	0.01%
2022/01/18	4	73.75	9	73.50	73.40	-5	6,994	-0.07%
2022/01/17	1.1	73.81	1	73.60	73.80	0.1	7,053	0.00%
2022/01/14	3	72.43	3.1	72.24	73.10	-0.1	7,114	0.00%
2022/01/13	4	73.68	0	0.00	73.70	4	7,171	0.06%
2022/01/12	2.1	72.25	1.1	72.02	72.20	1.1	7,299	0.01%
2022/01/11	7	72.96	4.2	72.94	72.70	2.8	7,345	0.04%
2022/01/10	6	73.00	1	74.40	73.90	5	7,484	0.07%
2022/01/07	6	74.25	0	0.00	73.50	6	7,675	0.08%
2022/01/06	4	74.95	1	75.40	75.30	3	7,663	0.04%
2022/01/05	5.6	76.75	0	0.00	76.10	5.6	7,694	0.07%
2022/01/04	0	0.00	7	77.77	77.30	-7	7,696	-0.09%
2022/01/03	5	77.28	6	77.53	77.30	-1	7,732	-0.01%
2021/12/30	5	77.18	5	77.28	77.10	0	7,817	0.00%
2021/12/29	2	77.70	2.1	78.15	78.10	-0.1	7,940	0.00%
2021/12/28	28.1	78.12	15	78.84	77.60	13.1	8,059	0.16%
2021/12/27	4	78.43	4.1	77.86	77.60	-0.1	8,168	0.00%
2021/12/24	3	78.07	2	78.70	78.40	1	8,290	0.01%
2021/12/23	8.4	78.53	8	78.36	78.40	0.4	8,387	0.00%
2021/12/22	11.1	76.61	21	76.44	77.10	-9.9	8,527	-0.12%
2021/12/21	8.1	74.90	6	73.73	75.00	2.1	9,313	0.02%
2021/12/20	13	73.41	0	0.00	73.10	13	9,674	0.13%
2021/12/17	2.1	74.97	1	74.90	74.90	1.1	9,822	0.01%
2021/12/16	5	75.78	1	76.00	75.90	4	9,836	0.04%
2021/12/15	3	75.60	0	0.00	74.80	3	9,853	0.03%
2021/12/14	5	75.46	2	76.05	75.20	3	9,905	0.03%
2021/12/10	1	74.40	3	74.13	74.40	-2	10,038	-0.02%
2021/12/09	6	75.98	7	75.76	75.20	-1	10,000	-0.01%
2021/12/08	3	76.80	4	76.68	76.20	-1	10,010	-0.01%
2021/12/07	13.1	77.22	9	77.02	76.60	4.1	10,001	0.04%
2021/12/06	19	75.90	0	0.00	76.00	19	10,060	0.19%
2021/12/03	2	75.95	3	76.57	76.60	-1	10,082	-0.01%
2021/12/02	2	75.50	0	0.00	75.50	2	10,112	0.02%
2021/12/01	5	75.46	3	75.80	75.30	2	10,105	0.02%
2021/11/30	5	76.70	0	0.00	76.90	5	10,062	0.05%
2021/11/29	6.1	75.24	1	76.10	76.30	5.1	10,057	0.05%
2021/11/26	3	76.30	3	76.20	75.90	0	9,995	0.00%
2021/11/25	4	79.45	0	0.00	78.70	4	9,949	0.04%
2021/11/24	1	78.50	2.1	79.76	79.70	-1.1	9,979	-0.01%
2021/11/23	22	79.34	4	80.55	78.80	18	10,081	0.18%
2021/11/22	25	80.58	10.4	81.23	83.00	14.7	9,931	0.15%
2021/11/19	0	0.00	4	79.23	79.10	-4	9,795	-0.04%
2021/11/18	13.1	78.33	9.1	78.50	78.10	4	9,812	0.04%
2021/11/17	8	80.25	11	80.35	79.80	-3	9,727	-0.03%
2021/11/16	34.2	83.89	33.1	84.41	80.50	1.1	9,651	0.01%
2021/11/15	23	80.93	32.5	81.88	83.90	-9.5	8,911	-0.11%
2021/11/12	4.1	76.15	4	76.18	76.30	0.1	8,640	0.00%
2021/11/11	12	75.60	19.2	76.78	75.40	-7.2	8,744	-0.08%
2021/11/10	17.2	75.88	16	75.84	76.10	1.2	8,994	0.01%
2021/11/09	4	75.80	29	76.53	77.00	-25	9,006	-0.28%
2021/11/08	20.3	74.47	22	75.71	74.00	-1.7	8,860	-0.02%
2021/11/05	33.5	74.49	74	74.89	74.50	-40.5	8,942	-0.45%
2021/11/04	4	76.23	22.4	76.51	75.20	-18.4	8,981	-0.20%
2021/11/03	11	74.39	6	74.28	74.80	5	9,139	0.05%
2021/11/02	14.5	75.18	5	74.84	73.80	9.5	9,260	0.10%
2021/11/01	8.1	76.03	10.1	76.13	76.90	-2	9,253	-0.02%
2021/10/29	6	73.47	4.3	74.79	74.70	1.7	9,759	0.02%
2021/10/28	23.6	73.44	15	73.63	72.60	8.6	10,246	0.08%
2021/10/27	5.5	74.78	6.1	74.69	75.40	-0.6	10,312	-0.01%
2021/10/26	9	75.98	8.1	75.67	74.70	0.9	10,317	0.01%
2021/10/25	1	74.70	2.4	75.00	75.70	-1.4	10,226	-0.01%
2021/10/22	3	72.73	1	72.70	74.20	2	10,271	0.02%
2021/10/21	4	74.03	2	73.25	73.10	2	10,293	0.02%
2021/10/20	11	75.41	14	75.56	74.70	-3	10,274	-0.03%
2021/10/19	2.1	74.10	4.2	74.05	74.20	-2.1	10,319	-0.02%
2021/10/18	17	73.20	5.2	73.23	74.00	11.9	10,566	0.11%
2021/10/15	6.1	73.11	25.4	72.40	73.40	-19.3	10,569	-0.18%
2021/10/14	11	67.04	1	67.70	68.20	10	10,520	0.10%
2021/10/13	14	67.36	20	66.55	66.50	-6	10,558	-0.06%
2021/10/12	2	69.05	0	0.00	69.10	2	10,571	0.02%
2021/10/08	9.4	71.12	12	71.07	71.00	-2.7	10,617	-0.02%
2021/10/07	13.1	69.78	11.3	69.41	70.20	1.9	10,683	0.02%
2021/10/06	16	68.75	4	68.33	67.90	12	11,044	0.11%
2021/10/05	4	64.43	4	64.50	67.60	0	11,074	0.00%
2021/10/04	7.5	66.99	17	66.92	66.00	-9.5	11,062	-0.09%
2021/10/01	6.7	72.18	9	71.50	71.10	-2.3	10,969	-0.02%
2021/09/30	27	75.02	9	74.94	75.40	18	10,879	0.17%
2021/09/29	45	78.04	11	77.24	73.90	34	10,816	0.31%
2021/09/28	103	82.24	107.2	82.22	80.20	-4.2	10,680	-0.04%	大買/大賣/
2021/09/27	59.2	77.92	27	79.13	79.90	32.2	9,841	0.33%
2021/09/24	14	74.99	22.2	74.80	75.70	-8.2	9,525	-0.09%
2021/09/23	8	72.81	3	72.93	73.00	5	9,417	0.05%
2021/09/22	2	72.25	4	71.90	71.50	-2	9,438	-0.02%
2021/09/17	27	72.98	33	73.31	73.50	-6	9,470	-0.06%
2021/09/16	28	72.07	33.4	72.47	72.60	-5.4	9,454	-0.06%
2021/09/15	3	72.07	3	73.43	71.50	0	9,509	0.00%
2021/09/13	5	71.90	9	72.82	71.70	-4	9,632	-0.04%
2021/09/09	8	71.87	9.1	72.02	72.20	-1.1	10,071	-0.01%
2021/09/08	5	69.80	3	70.57	69.60	2	10,401	0.02%
2021/09/07	4	70.23	2	71.05	70.30	2	11,177	0.02%
2021/09/06	4	72.40	2	73.40	71.30	2	11,699	0.02%
2021/09/03	2	72.00	7	72.97	72.10	-5	11,964	-0.04%
2021/09/02	25.3	72.67	3	73.77	71.90	22.3	12,347	0.18%
2021/09/01	4	73.35	1	73.50	73.70	3	12,590	0.02%
2021/08/31	1.3	72.94	2	73.15	72.80	-0.7	12,590	-0.01%
2021/08/30	4	73.88	4.4	74.55	73.40	-0.4	12,648	0.00%
2021/08/27	15	74.03	13	73.15	73.70	2	12,604	0.02%
2021/08/26	1.1	71.80	2.4	72.02	71.70	-1.3	12,512	-0.01%
2021/08/25	6.2	69.84	7	69.64	70.50	-0.8	12,632	-0.01%
2021/08/24	24.4	71.31	17	70.01	70.00	7.4	12,652	0.06%
2021/08/23	20	70.59	18.6	71.38	71.50	1.4	12,669	0.01%
2021/08/20	21.1	68.65	23	68.61	68.20	-2	12,712	-0.02%
2021/08/19	4.2	70.43	4	70.73	69.30	0.2	12,867	0.00%
2021/08/18	21.5	72.26	17	72.76	73.90	4.5	12,851	0.03%
2021/08/17	13	76.08	12	75.44	73.80	1	12,837	0.01%
2021/08/16	24	76.45	7	75.63	74.90	17	12,983	0.13%
2021/08/13	3	81.83	3	82.53	82.90	0	12,988	0.00%
2021/08/12	3.4	84.01	2	84.70	84.30	1.4	13,191	0.01%
2021/08/11	11	84.33	33	85.17	84.50	-22	13,585	-0.16%
2021/08/10	11	84.96	70	83.72	85.40	-59	13,665	-0.43%
2021/08/09	74.6	87.20	11	87.20	84.10	63.6	13,730	0.46%
2021/08/06	12	87.91	7.3	87.89	88.00	4.8	13,816	0.03%
2021/08/05	13	87.78	12	88.07	87.30	1	13,821	0.01%
2021/08/04	45	88.54	40.9	88.71	89.10	4.1	14,081	0.03%
2021/08/03	26	86.31	37	86.19	87.50	-11	13,658	-0.08%
2021/08/02	8.3	79.97	17	81.76	83.30	-8.8	13,151	-0.07%
2021/07/30	11.3	79.34	13.2	80.05	79.10	-1.9	13,152	-0.01%
2021/07/29	5.1	77.97	1	78.80	78.60	4.1	13,389	0.03%
2021/07/28	5.1	77.48	9	76.34	77.80	-3.9	13,621	-0.03%
2021/07/27	12.2	81.66	4	81.45	80.00	8.2	13,719	0.06%
2021/07/26	10	81.59	2	82.05	81.20	8	13,875	0.06%
2021/07/23	17.1	82.58	9	83.31	82.10	8.1	13,994	0.06%
2021/07/22	17	80.92	21	80.55	81.40	-4	13,930	-0.03%
2021/07/21	27	78.01	9	77.72	75.90	18	13,746	0.13%
2021/07/20	17.1	77.69	21	76.78	76.90	-3.9	13,750	-0.03%
2021/07/19	5	80.20	1	80.30	80.50	4	13,833	0.03%
2021/07/16	9	81.80	13	82.10	81.40	-4	14,247	-0.03%
2021/07/15	8	81.71	6	82.03	81.70	2	14,505	0.01%
2021/07/14	7.2	82.46	6	83.08	82.50	1.2	14,695	0.01%
2021/07/13	32	86.59	52.1	86.57	83.70	-20.1	14,884	-0.14%
2021/07/12	24.1	83.27	4	84.50	83.20	20.1	14,678	0.14%
2021/07/09	11.2	84.09	8	84.06	84.50	3.2	14,692	0.02%
2021/07/08	13.3	83.97	10	83.18	83.20	3.3	14,792	0.02%
2021/07/07	5	82.90	3	83.73	82.80	2	14,932	0.01%
2021/07/06	7	83.81	3	84.57	83.00	4	15,022	0.03%
2021/07/05	9.4	84.98	12	84.74	85.10	-2.6	15,176	-0.02%
2021/07/02	5	80.92	9	81.33	82.00	-4	15,175	-0.03%
2021/07/01	3	81.67	3	81.43	80.70	0	15,341	0.00%
2021/06/30	6	81.88	1.3	81.77	81.50	4.7	15,632	0.03%
2021/06/29	6	83.37	1	83.20	82.80	5	15,724	0.03%
2021/06/28	3.1	83.16	17.3	83.70	84.80	-14.2	16,256	-0.09%
2021/06/25	12	83.18	12	84.01	82.70	0	16,444	0.00%
2021/06/24	27	83.47	1	85.50	83.50	26	16,969	0.15%
2021/06/23	17.1	83.81	16	83.86	84.80	1.1	17,087	0.01%
2021/06/22	19	83.05	21	83.51	83.00	-2	17,247	-0.01%
2021/06/21	21	83.08	15	83.20	82.40	6	17,979	0.03%
2021/06/18	23.1	88.17	17	87.83	87.60	6.1	18,581	0.03%
2021/06/17	33	90.21	35.2	89.23	88.90	-2.2	18,730	-0.01%
2021/06/16	46	90.16	58	89.82	88.90	-12	18,628	-0.06%
2021/06/15	37	86.58	39.1	86.80	86.20	-2.1	18,381	-0.01%
2021/06/11	24	83.12	37	82.66	82.60	-13	18,677	-0.07%
2021/06/10	47	80.86	51	80.47	82.50	-4	18,508	-0.02%
2021/06/09	14	78.96	13	80.16	80.30	1	18,181	0.01%
2021/06/08	4.1	76.67	5	76.74	77.00	-0.9	17,994	-0.01%
2021/06/07	13	76.99	17	76.99	76.40	-4	18,105	-0.02%
2021/06/04	4	75.83	2	76.25	76.20	2	18,079	0.01%
2021/06/03	6	76.53	6	76.88	76.80	0	18,237	0.00%
2021/06/02	18	77.30	7	78.21	76.10	11	18,457	0.06%
2021/06/01	11	79.90	7	79.74	79.50	4	18,353	0.02%
2021/05/28	5	81.58	19	81.51	80.90	-14	18,411	-0.08%
2021/05/27	17	81.22	23	81.10	81.30	-6	18,468	-0.03%
2021/05/26	10	79.07	5	78.38	80.00	5	18,319	0.03%
2021/05/25	28	81.10	3	79.60	78.50	25	18,359	0.14%
2021/05/24	5	77.38	13.3	78.23	78.20	-8.3	18,270	-0.05%
2021/05/21	25	75.96	33	75.98	75.50	-8	18,138	-0.04%
2021/05/20	26	76.38	10	74.70	74.00	16	18,249	0.09%
2021/05/19	13.3	75.84	31.5	77.25	78.60	-18.2	18,154	-0.10%
2021/05/18	14	69.94	19	70.96	71.80	-5	18,103	-0.03%
2021/05/17	37	69.28	12	67.83	66.50	25	18,788	0.13%
2021/05/14	23	71.77	23	72.53	73.80	0	20,041	0.00%
2021/05/13	11	66.93	12	66.56	68.10	-1	19,889	-0.01%
2021/05/12	26	71.03	34	71.84	65.70	-8	19,943	-0.04%
2021/05/11	28	71.14	38	71.27	70.00	-10	20,097	-0.05%
2021/05/10	2	70.90	6	71.50	71.40	-4	20,196	-0.02%
2021/05/07	23	73.71	3	71.47	72.10	20	20,804	0.10%
2021/05/06	29	72.48	52	72.84	73.50	-23	20,847	-0.11%
2021/05/05	63	69.64	43	70.09	70.20	20	20,768	0.10%
2021/05/04	12	69.53	34	69.32	67.30	-22	21,129	-0.10%
2021/05/03	21.1	76.84	6	79.33	74.70	15.1	21,321	0.07%
2021/04/29	28	83.12	12	82.99	83.00	16	21,377	0.07%
2021/04/28	6	81.87	3	82.20	80.00	3	21,438	0.01%
2021/04/27	9	82.38	16	82.39	81.80	-7	21,401	-0.03%
2021/04/26	5	82.50	25	82.50	81.10	-20	21,350	-0.09%
2021/04/23	35.2	86.23	20.1	85.89	82.80	15.1	21,429	0.07%
2021/04/22	57	86.87	67	86.71	85.20	-10	21,344	-0.05%
2021/04/21	41.2	83.15	28	83.98	84.30	13.2	20,986	0.06%
2021/04/20	21.2	81.96	8	82.19	81.30	13.2	20,862	0.06%
2021/04/19	18	80.57	18	80.62	80.10	0	20,734	0.00%
2021/04/16	13	78.93	8	79.08	77.80	5	20,537	0.02%
2021/04/15	19	76.33	12	76.38	78.00	7	20,348	0.03%
2021/04/14	16	74.43	9	75.00	75.30	7	20,297	0.03%
2021/04/13	3	76.30	39	74.52	74.00	-36	20,402	-0.18%
2021/04/12	6	78.45	5	77.08	76.40	1	20,581	0.00%
2021/04/09	21	81.80	37	80.82	79.00	-16	20,588	-0.08%
2021/04/08	5	79.72	10	79.80	79.80	-5	20,616	-0.02%
2021/04/07	10	79.50	7	80.09	79.50	3	20,634	0.01%
2021/04/06	13	78.48	26	79.07	81.10	-13	20,773	-0.06%
2021/04/01	12	76.35	10	76.27	75.50	2	21,171	0.01%
2021/03/31	34	76.65	38	76.59	75.80	-4	21,598	-0.02%
2021/03/30	14	73.17	21	73.44	73.10	-7	22,568	-0.03%
2021/03/29	59	72.94	66	73.30	72.40	-7	22,798	-0.03%
2021/03/26	8	69.11	14	69.16	69.00	-6	22,533	-0.03%
2021/03/25	34	68.98	27.1	69.44	68.00	6.9	22,491	0.03%
2021/03/24	52.1	71.08	37	71.31	70.20	15.1	22,209	0.07%
2021/03/23	43	69.31	36	68.68	70.80	7	21,339	0.03%
2021/03/22	13	65.17	20	65.22	65.30	-7	20,493	-0.03%
2021/03/19	8.9	64.33	21	64.62	63.40	-12.2	20,159	-0.06%
2021/03/18	47	64.16	17	64.52	63.10	30	19,809	0.15%
2021/03/17	28.2	63.62	38	63.67	64.60	-9.9	19,342	-0.05%
2021/03/16	6	60.40	13	60.45	60.30	-7	18,592	-0.04%
2021/03/15	6	58.85	7	59.49	59.60	-1	18,506	-0.01%
2021/03/12	10	59.10	14	59.54	58.60	-4	18,490	-0.02%
2021/03/11	14	58.51	11.1	58.98	59.90	2.9	18,523	0.02%
2021/03/10	7.1	57.39	16	57.79	57.60	-8.9	18,503	-0.05%
2021/03/09	14	56.67	18	56.79	56.90	-4	18,499	-0.02%
2021/03/08	8	59.44	38	59.83	58.40	-30	18,414	-0.16%
2021/03/05	4	56.08	5	56.42	56.40	-1	18,256	-0.01%
2021/03/04	10	57.47	11	57.89	56.40	-1	18,282	-0.01%
2021/03/03	9	57.18	8	57.49	58.40	1	18,247	0.01%
2021/03/02	32	58.96	12	59.45	57.20	20	18,591	0.11%
2021/02/26	2	57.55	1	58.30	59.30	1	18,657	0.01%
2021/02/25	6	58.88	10	58.03	58.70	-4	18,873	-0.02%
2021/02/24	9	59.88	0	0.00	58.50	9	18,808	0.05%
2021/02/23	7	61.20	3	60.67	60.80	4	18,742	0.02%
2021/02/22	16	62.56	15	62.46	61.50	1	18,702	0.01%
2021/02/19	7	60.61	7	60.90	61.40	0	18,460	0.00%
2021/02/18	11	61.36	8	60.36	60.60	3	18,605	0.02%
2021/02/17	30	61.81	29.2	61.96	62.50	0.8	19,117	0.00%
2021/02/05	66	56.97	83	57.41	57.90	-17	18,671	-0.09%
2021/02/04	6	54.13	3	54.33	54.00	3	17,802	0.02%
2021/02/03	6	54.37	13	54.66	53.60	-7	17,791	-0.04%
2021/02/02	69	54.52	55	55.26	55.20	14	17,572	0.08%
2021/02/01	9	52.77	5	52.50	53.70	4	17,009	0.02%
2021/01/29	12	54.24	29	55.52	51.90	-17	16,705	-0.10%
2021/01/28	3	53.70	22	54.73	52.80	-19	15,996	-0.12%
2021/01/27	6	53.97	14.1	54.24	53.80	-8.1	15,772	-0.05%
2021/01/26	49.1	55.29	26	55.29	54.10	23.1	15,546	0.15%
2021/01/25	14	54.08	15	54.05	54.00	-1	14,918	-0.01%
2021/01/22	7	50.30	18	50.39	52.10	-11	14,523	-0.08%
2021/01/21	24	48.60	17	49.42	50.50	7	14,213	0.05%
2021/01/20	0	0.00	1	46.85	46.90	-1	13,985	-0.01%
2021/01/19	2	47.93	11	48.27	47.95	-9	13,887	-0.06%
2021/01/18	21	47.90	14	48.05	48.10	7	13,843	0.05%
2021/01/15	5	50.50	15	51.51	50.10	-10	13,596	-0.07%
2021/01/14	6	51.93	3	52.00	52.50	3	13,422	0.02%
2021/01/13	8	51.93	44.2	52.83	53.20	-36.2	13,293	-0.27%
2021/01/12	10	50.78	11	50.95	50.40	-1	13,148	-0.01%
2021/01/11	11	52.25	4	52.78	52.60	7	12,997	0.05%
2021/01/08	0	0.00	6	52.85	52.50	-6	12,869	-0.05%
2021/01/07	16	52.54	6	52.48	52.60	10	12,778	0.08%
2021/01/06	19	52.91	12	52.18	51.40	7	12,634	0.06%
2021/01/05	34	54.81	29	54.64	53.40	5	12,302	0.04%
2021/01/04	13	52.68	11	52.71	52.70	2	11,872	0.02%
2020/12/31	24	53.19	20	53.00	53.30	4	11,712	0.03%
2020/12/30	17	53.61	12	52.98	52.90	5	11,421	0.04%
2020/12/29	13	54.20	7.1	54.54	54.60	5.9	11,222	0.05%
2020/12/28	38	54.52	41	54.58	55.50	-3	10,862	-0.03%
2020/12/25	31.1	52.78	41.5	52.89	51.80	-10.4	10,069	-0.10%
2020/12/24	67	51.26	59	51.49	51.50	8	9,435	0.09%
2020/12/23	19	48.63	30	48.64	48.80	-11	7,858	-0.14%
2020/12/22	28	45.49	56	45.39	44.40	-28	7,373	-0.38%
2020/12/21	18	45.12	29	45.06	45.10	-11	7,047	-0.16%
2020/12/18	17	43.32	4	43.40	43.45	13	6,902	0.19%
2020/12/17	34	42.89	3	43.00	43.25	31	6,888	0.45%
2020/12/16	14	42.80	2	42.55	42.85	12	6,903	0.17%
2020/12/15	12	42.60	9	42.30	41.90	3	6,927	0.04%
2020/12/14	14	42.68	40	42.75	43.15	-26	7,004	-0.37%
2020/12/11	6	42.23	10	42.00	42.50	-4	6,994	-0.06%
2020/12/10	14	43.48	11	43.00	43.30	3	6,923	0.04%
2020/12/09	9	44.91	2	44.90	44.70	7	6,787	0.10%
2020/12/08	7	45.04	6	44.60	45.25	1	6,732	0.01%
2020/12/07	21	45.10	19	45.72	44.85	2	6,676	0.03%
2020/12/04	23	46.10	14	45.86	46.20	9	6,565	0.14%
2020/12/03	0	0.00	2	45.40	45.20	-2	6,440	-0.03%
2020/12/02	2	45.78	5	45.51	45.50	-3	6,364	-0.05%
2020/12/01	15	44.73	7	44.88	44.95	8	6,252	0.13%
2020/11/30	16	46.84	12	46.53	45.85	4	6,096	0.07%
2020/11/27	33	46.09	13	46.23	46.05	20	5,956	0.34%
2020/11/26	22	46.51	26	46.90	46.50	-4	5,867	-0.07%
2020/11/25	8	45.77	10	45.47	46.00	-2	5,354	-0.04%
2020/11/24	19	45.82	29	45.43	44.45	-10	5,108	-0.20%
2020/11/23	4	44.59	6	44.89	44.40	-2	4,777	-0.04%
2020/11/20	19	45.07	9	45.06	44.45	10	4,694	0.21%
2020/11/19	29	44.66	33	44.99	45.20	-4	4,544	-0.09%
2020/11/18	16	45.10	18	44.97	45.00	-2	4,419	-0.05%
2020/11/17	12	45.20	10	45.19	44.50	2	4,216	0.05%
2020/11/16	29	45.16	24	45.07	44.50	5	3,939	0.13%
2020/11/13	24	42.78	16	42.58	42.90	8	3,069	0.26%
2020/11/12	8	42.14	50	42.13	41.90	-42	2,611	-1.61%
2020/11/11	0	0.00	28	39.83	40.70	-28	2,016	-1.39%
2020/11/10	0	0.00	1	38.85	38.85	-1	1,876	-0.05%
2020/11/09	1	38.35	6	38.43	38.55	-5	1,881	-0.27%
2020/11/06	2	38.85	2	38.80	38.50	0	1,890	0.00%
2020/11/05	2	38.75	0	0.00	38.70	2	1,910	0.10%
2020/11/04	0	0.00	11	38.73	38.70	-11	1,921	-0.57%
2020/11/03	0	0.00	2	38.45	38.50	-2	1,958	-0.10%
2020/10/29	1	37.80	0	0.00	38.10	1	2,038	0.05%
2020/10/23	1	38.10	0	0.00	38.20	1	2,189	0.05%
2020/10/22	15	37.72	0	0.00	37.90	15	2,238	0.67%
2020/10/21	2	38.00	0	0.00	37.95	2	2,274	0.09%
2020/10/20	19	38.46	3	38.40	38.10	16	2,295	0.70%
2020/10/16	1	37.05	0	0.00	36.85	1	2,296	0.04%
2020/10/15	2	37.23	0	0.00	37.15	2	2,325	0.09%
2020/10/14	8	36.80	11	36.98	37.30	-3	2,352	-0.13%
2020/10/13	0	0.00	1	36.45	36.45	-1	2,382	-0.04%
2020/10/12	1	36.80	0	0.00	36.45	1	2,386	0.04%
2020/10/06	5	37.15	0	0.00	37.30	5	2,466	0.20%
2020/10/05	3	37.15	0	0.00	37.10	3	2,534	0.12%
2020/09/30	0	0.00	3	37.60	37.60	-3	2,582	-0.12%
2020/09/28	3	37.40	0	0.00	37.60	3	2,727	0.11%
2020/09/25	12	37.40	0	0.00	37.05	12	2,826	0.42%
2020/09/23	1	37.65	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.10	3	38.18	38.20	-2	2,992	-0.07%
2020/09/21	5	38.75	0	0.00	38.70	5	3,083	0.16%
2020/09/18	7	39.83	3	40.53	39.30	4	3,137	0.13%
2020/09/17	0	0.00	2	41.00	40.60	-2	3,125	-0.06%
2020/09/16	1	39.85	1	39.95	39.70	0	3,050	0.00%
2020/09/15	0	0.00	7	39.59	39.40	-7	3,060	-0.23%
2020/09/14	1	38.95	0	0.00	39.10	1	3,074	0.03%
2020/09/11	0	0.00	2	38.90	38.50	-2	3,163	-0.06%
2020/09/10	1	39.35	2	38.75	38.50	-1	3,264	-0.03%
2020/09/09	3	38.65	2	38.73	39.00	1	3,282	0.03%
2020/09/07	3	37.95	0	0.00	37.65	3	3,318	0.09%
2020/09/04	1	37.90	0	0.00	37.95	1	3,412	0.03%
2020/09/02	1	38.00	0	0.00	37.85	1	3,506	0.03%
2020/08/28	1	37.75	0	0.00	37.75	1	3,741	0.03%
2020/08/25	5	38.40	0	0.00	38.40	5	3,846	0.13%
2020/08/20	7	36.66	8	36.91	36.05	-1	4,025	-0.02%
2020/08/19	1	38.90	0.2	39.05	38.90	0.8	4,079	0.02%
2020/08/14	2	39.40	0	0.00	39.15	2	4,210	0.05%
2020/08/13	2	39.30	7	39.55	39.05	-5	4,247	-0.12%
2020/08/12	5	39.35	0	0.00	39.35	5	4,324	0.12%
2020/08/11	2	39.65	0	0.00	39.65	2	4,471	0.04%
2020/08/10	5	40.12	0	0.00	40.10	5	4,604	0.11%
2020/08/06	11	41.26	5	40.88	40.75	6	4,823	0.12%
2020/08/05	4	41.18	1	41.25	41.20	3	5,014	0.06%
2020/08/04	3	41.30	9	41.29	41.25	-6	5,361	-0.11%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/31	2	41.30	4	41.11	41.15	-2	5,644	-0.04%
2020/07/30	5	40.75	14	40.98	40.90	-9	5,952	-0.15%
2020/07/29	4	38.79	0	0.00	39.10	4	6,042	0.07%
2020/07/28	1	39.30	0	0.00	38.50	1	6,369	0.02%
2020/07/27	2	39.63	0	0.00	39.80	2	6,722	0.03%
2020/07/24	3	40.22	6	40.37	40.05	-3	6,856	-0.04%
2020/07/23	2	40.80	7	41.35	40.85	-5	6,857	-0.07%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/21	3.2	40.72	0	0.00	40.25	3.2	6,835	0.05%
2020/07/20	0	0.00	7	39.29	39.80	-7	6,826	-0.10%
2020/07/17	2	40.00	1	39.75	39.70	1	6,825	0.01%
2020/07/16	1	40.15	8	40.20	40.10	-7	6,830	-0.10%
2020/07/13	1	40.20	1	40.75	40.90	0	6,834	0.00%
2020/07/10	11	40.41	20	40.54	40.10	-9	6,865	-0.13%
2020/07/09	3	41.27	2	41.30	41.20	1	6,897	0.01%
2020/07/08	6	41.73	1	41.70	41.70	5	6,989	0.07%
2020/07/07	7	41.89	2	41.80	42.00	5	6,965	0.07%
2020/07/06	4	41.86	24	41.81	41.75	-20	6,931	-0.29%
2020/07/03	5	40.88	19	40.73	40.90	-14	6,929	-0.20%
2020/07/02	11	41.21	4	41.09	41.15	7	6,967	0.10%
2020/07/01	12	41.87	1	41.75	41.65	11	6,887	0.16%
2020/06/30	10	42.05	10	41.78	41.85	0	6,845	0.00%
2020/06/29	14	42.95	5	42.98	42.90	9	6,765	0.13%
2020/06/24	3	42.87	1	42.95	42.85	2	6,669	0.03%
2020/06/23	4	42.74	3	42.93	42.70	1	6,670	0.01%
2020/06/22	1	42.80	8	42.63	42.45	-7	6,647	-0.11%
2020/06/19	0	0.00	2	42.95	42.85	-2	6,669	-0.03%
2020/06/18	24	42.80	18	43.11	42.85	6	6,667	0.09%
2020/06/17	5	42.67	7	42.75	42.95	-2	6,597	-0.03%
2020/06/16	2	41.90	1	41.75	42.00	1	6,551	0.02%
2020/06/15	2	41.68	2	41.65	41.20	0	6,618	0.00%
2020/06/12	5	40.15	1	39.35	41.50	4	6,634	0.06%
2020/06/11	5	42.05	2	41.80	40.90	3	6,651	0.04%
2020/06/10	4	42.62	1	42.55	42.45	3	6,623	0.05%
2020/06/09	1	42.30	3	42.45	42.30	-2	6,697	-0.03%
2020/06/08	3	42.97	2	42.25	42.25	1	6,808	0.01%
2020/06/05	7	42.77	4	42.65	42.65	3	6,766	0.04%
2020/06/04	4	42.55	11	42.58	42.65	-7	6,762	-0.10%
2020/06/03	1	41.95	2	42.03	41.90	-1	6,728	-0.01%
2020/06/02	2	41.98	5	41.75	41.50	-3	6,800	-0.04%
2020/06/01	2	41.75	2	41.90	41.75	0	6,870	0.00%
2020/05/29	11	40.85	6	40.48	40.95	5	6,863	0.07%
2020/05/28	4	41.38	2	40.75	40.60	2	6,904	0.03%
2020/05/27	14	42.54	19	42.15	41.85	-5	6,848	-0.07%
2020/05/26	6	42.55	2	41.80	42.25	4	6,841	0.06%
2020/05/25	7	41.23	2	40.60	41.55	5	6,753	0.07%
2020/05/22	3	41.40	0	0.00	41.15	3	6,717	0.04%
2020/05/21	4	41.83	1	41.80	41.90	3	6,697	0.04%
2020/05/20	2	41.35	12	41.14	40.95	-10	6,702	-0.15%
2020/05/19	12	41.25	9	41.71	41.85	3	6,669	0.04%
2020/05/18	9	40.86	8	40.92	40.20	1	6,592	0.02%
2020/05/15	4	42.38	4	42.40	41.90	0	6,449	0.00%
2020/05/14	11	42.95	2	42.63	41.30	9	6,348	0.14%
2020/05/13	6	42.94	3	42.97	42.95	3	6,213	0.05%
2020/05/12	4	44.11	22.4	44.19	43.70	-18.4	6,141	-0.30%
2020/05/11	31	44.39	22	44.06	44.20	9	5,978	0.15%
2020/05/08	8	42.62	31	42.51	42.30	-23	5,640	-0.41%
2020/05/07	15	42.58	22	42.47	42.30	-7	5,486	-0.13%
2020/05/06	34	42.52	29	42.73	41.75	5	5,362	0.09%
2020/05/05	32	41.53	27	40.86	40.80	5	5,071	0.10%
2020/05/04	41	40.36	30	40.69	41.50	11	4,899	0.22%
2020/04/30	13	39.78	21	39.41	40.50	-8	4,660	-0.17%
2020/04/29	7.4	37.05	12	36.80	36.85	-4.6	4,394	-0.10%
2020/04/28	1	35.60	0	0.00	35.50	1	4,387	0.02%
2020/04/27	1	35.25	9	35.35	35.25	-8	4,465	-0.18%
2020/04/24	2	34.50	0	0.00	34.45	2	4,447	0.04%
2020/04/23	2	34.53	0	0.00	34.60	2	4,462	0.04%
2020/04/22	1	34.05	0	0.00	34.05	1	4,453	0.02%
2020/04/21	13	33.86	10	33.70	33.60	3	4,466	0.07%
2020/04/20	4	34.93	1	35.05	34.90	3	4,514	0.07%
2020/04/17	11	34.84	3	35.48	34.75	8	4,584	0.17%
2020/04/16	3	35.37	1	35.20	35.15	2	4,539	0.04%
2020/04/15	3	35.15	1.3	35.34	35.20	1.8	4,612	0.04%
2020/04/14	8	35.03	35	35.20	35.40	-27	4,612	-0.59%
2020/04/13	24	35.05	12	34.41	34.80	12	4,589	0.26%
2020/04/10	1	33.25	6	33.20	33.30	-5	4,513	-0.11%
2020/04/09	3	33.07	23	33.65	33.00	-20	4,571	-0.44%
2020/04/08	10	33.62	8	33.41	33.50	2	4,574	0.04%
2020/04/07	14	31.42	15.3	31.57	32.90	-1.3	4,500	-0.03%
2020/04/06	0	0.00	7	30.36	30.50	-7	4,421	-0.16%
2020/04/01	0	0.00	2	29.98	30.30	-2	4,431	-0.05%
2020/03/31	11	30.42	0	0.00	29.80	11	4,456	0.25%
2020/03/30	1	29.65	0	0.00	30.20	1	4,472	0.02%
2020/03/27	5	30.33	4	30.43	30.20	1	4,543	0.02%
2020/03/26	4	29.34	5	29.63	29.70	-1	4,546	-0.02%
2020/03/25	3	29.88	19	29.77	29.70	-16	4,561	-0.35%
2020/03/24	11	28.30	12	28.61	28.25	-1	4,573	-0.02%
2020/03/23	10	27.38	1	27.10	27.10	9	4,808	0.19%
2020/03/20	2	28.33	0	0.00	28.60	2	5,173	0.04%
2020/03/19	1	28.90	3	26.45	26.45	-2	5,391	-0.04%
2020/03/18	11	30.43	12	30.10	29.35	-1	5,436	-0.02%
2020/03/17	5	30.65	10	29.99	29.90	-5	5,549	-0.09%
2020/03/16	18	31.76	10	32.47	31.00	8	5,561	0.14%
2020/03/13	18	31.09	6	30.98	31.95	12	5,565	0.22%
2020/03/12	1	34.80	0	0.00	34.30	1	5,506	0.02%
2020/03/11	0	0.00	4	38.90	38.05	-4	5,468	-0.07%
2020/03/10	6	38.00	0	0.00	38.55	6	5,761	0.10%
2020/03/09	13	38.79	7	38.27	38.00	6	5,901	0.10%
2020/03/06	18	39.83	0	0.00	39.70	18	5,920	0.30%
2020/03/05	1	39.50	4	39.21	39.65	-3	6,003	-0.05%
2020/03/04	2	37.85	3	37.80	38.40	-1	6,457	-0.02%
2020/03/03	6	38.38	26	38.09	38.30	-20	6,684	-0.30%
2020/03/02	9	36.34	6	36.38	36.25	3	6,716	0.04%
2020/02/27	15	38.02	3	38.10	37.00	12	6,860	0.17%
2020/02/26	2	39.23	13	39.13	39.30	-11	6,803	-0.16%
2020/02/25	1	38.80	1	38.85	38.90	0	6,761	0.00%
2020/02/24	1	38.50	10	38.75	39.15	-9	6,759	-0.13%
2020/02/21	15	39.04	30	38.99	38.95	-15	6,745	-0.22%
2020/02/20	2	38.65	0	0.00	38.50	2	6,684	0.03%
2020/02/18	1	38.25	3	38.57	38.05	-2	6,686	-0.03%
2020/02/17	7	37.94	10	38.57	38.60	-3	6,701	-0.04%
2020/02/14	2	37.83	1	38.20	38.00	1	6,672	0.01%
2020/02/13	13	38.41	9	38.20	37.70	4	6,723	0.06%
2020/02/12	1	38.45	5	38.30	38.30	-4	6,714	-0.06%
2020/02/10	1	35.50	0	0.00	36.60	1	6,972	0.01%
2020/02/07	13	36.50	13	36.56	36.35	0	7,364	0.00%
2020/02/06	1	36.90	0	0.00	37.10	1	7,746	0.01%
2020/02/05	3	35.70	3	36.10	35.85	0	7,741	0.00%
2020/02/04	4	34.84	0	0.00	35.95	4	7,703	0.05%
2020/02/03	13	33.63	21	33.72	33.40	-8	7,678	-0.10%
2020/01/31	31	36.48	1	36.55	36.45	30	7,587	0.40%
2020/01/30	22	38.49	0	0.00	38.45	22	7,532	0.29%
2020/01/20	6	42.92	1	43.20	42.70	5	7,534	0.07%
2020/01/16	4	43.40	4	43.35	43.40	0	7,662	0.00%
2020/01/15	6	43.71	10	43.65	43.35	-4	7,873	-0.05%
2020/01/14	6	44.01	12	43.87	43.75	-6	8,146	-0.07%
2020/01/13	1	43.35	7	43.41	43.40	-6	8,108	-0.07%
2020/01/10	6	42.88	2	42.65	42.55	4	8,078	0.05%
2020/01/09	3	42.53	0.9	42.40	42.40	2.1	8,088	0.03%
2020/01/08	4	42.99	19	43.11	43.15	-15	8,102	-0.19%
2020/01/07	1	43.40	2	42.90	43.10	-1	8,246	-0.01%
2020/01/06	1	43.20	1	42.85	42.80	0	8,254	0.00%
2020/01/03	0	0.00	12	42.95	42.80	-12	8,271	-0.15%
2020/01/02	0	0.00	2	43.15	43.10	-2	8,253	-0.02%
2019/12/31	0	0.00	1	42.65	42.55	-1	8,331	-0.01%
2019/12/30	0	0.00	1	42.55	42.55	-1	8,401	-0.01%
2019/12/27	3	42.47	7	42.35	42.35	-4	8,440	-0.05%
2019/12/26	2	42.50	0	0.00	42.20	2	8,527	0.02%
2019/12/25	1	41.95	0	0.00	42.45	1	8,590	0.01%
2019/12/24	8	41.80	3	41.43	41.45	5	8,942	0.06%
2019/12/23	2	41.98	4	42.08	41.95	-2	8,962	-0.02%
2019/12/20	6	42.59	0	0.00	42.60	6	9,107	0.07%
2019/12/19	18	42.75	0	0.00	42.75	18	9,700	0.19%
2019/12/18	20	43.32	23	43.46	42.60	-3	10,083	-0.03%
2019/12/17	36.5	44.34	55	44.49	44.25	-18.5	10,305	-0.18%
2019/12/16	25	46.26	14	46.15	46.80	11	10,013	0.11%
2019/12/13	4	45.25	43	45.41	45.30	-39	9,961	-0.39%
2019/12/12	11	45.56	3	45.87	44.85	8	10,269	0.08%
2019/12/11	9	45.28	1	45.00	45.30	8	10,281	0.08%
2019/12/10	21	44.71	24	44.41	45.00	-3	10,391	-0.03%
2019/12/09	12	45.66	1	45.05	45.00	11	10,420	0.11%
2019/12/06	3	45.37	12	45.59	45.30	-9	10,519	-0.09%
2019/12/05	53	46.13	16	46.02	45.40	37	10,532	0.35%
2019/12/04	13	45.09	11	45.26	45.25	2	10,426	0.02%
2019/12/03	8	44.43	4	44.45	44.50	4	10,636	0.04%
2019/12/02	13	43.94	2	44.23	44.85	11	10,677	0.10%
2019/11/29	44	45.33	37	45.44	44.40	7	10,682	0.07%
2019/11/28	6	43.95	14	44.03	43.90	-8	10,301	-0.08%
2019/11/27	4	42.91	6	42.88	42.60	-2	10,422	-0.02%
2019/11/26	10	42.62	20	42.88	43.00	-10	10,526	-0.09%
2019/11/25	0	0.00	1	41.45	41.25	-1	10,621	-0.01%
2019/11/22	1	41.10	0	0.00	41.00	1	11,289	0.01%
2019/11/21	0	0.00	1	40.80	41.00	-1	11,463	-0.01%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/19	2	40.80	0	0.00	40.75	2	11,960	0.02%
2019/11/15	8	41.01	1	41.00	40.90	7	12,388	0.06%
2019/11/14	7	40.77	0	0.00	40.65	7	12,744	0.05%
2019/11/13	2	41.40	2	41.40	41.30	0	12,941	0.00%
2019/11/12	1	40.80	4	41.64	41.45	-3	13,341	-0.02%
2019/11/11	3	40.45	4	40.74	40.40	-1	13,834	-0.01%
2019/11/08	6	41.27	2	41.25	41.00	4	14,410	0.03%
2019/11/07	9	40.41	8	40.77	40.60	1	14,552	0.01%
2019/11/06	32	43.04	22	42.84	42.00	10	14,468	0.07%
2019/11/05	29	45.07	48	45.07	45.30	-19	14,132	-0.13%
2019/11/01	11	43.35	2	43.43	43.50	9	13,691	0.07%
2019/10/31	6	43.63	6	43.80	43.35	0	13,704	0.00%
2019/10/30	0.9	43.60	1	43.05	43.65	-0.1	13,699	0.00%
2019/10/29	3	43.73	0	0.00	42.80	3	13,673	0.02%
2019/10/28	2	44.08	11	44.19	43.85	-9	13,617	-0.07%
2019/10/25	12	43.49	5	43.81	43.15	7	13,563	0.05%
2019/10/24	18	44.40	17	44.40	44.10	1	13,517	0.01%
2019/10/23	18	44.23	14	44.68	44.35	4	13,520	0.03%
2019/10/22	16	43.77	27	43.93	44.10	-11	13,312	-0.08%
2019/10/21	0	0.00	3	42.47	42.75	-3	13,039	-0.02%
2019/10/17	2	42.00	1	41.75	41.95	1	12,961	0.01%
2019/10/16	6	42.44	17	42.74	42.00	-11	12,920	-0.09%
2019/10/15	6	42.33	16.6	42.64	42.45	-10.6	12,807	-0.08%
2019/10/14	5	41.51	18	41.43	41.15	-13	12,605	-0.10%
2019/10/09	13.3	40.49	2	40.83	40.50	11.3	12,511	0.09%
2019/10/08	2	41.50	22	41.40	41.25	-20	12,425	-0.16%
2019/10/07	4	41.61	8	41.78	42.00	-4	12,362	-0.03%
2019/10/04	29.8	41.04	2	41.60	41.00	27.8	12,222	0.23%
2019/10/03	6	41.82	4	41.80	41.95	2	12,128	0.02%
2019/10/02	23.2	41.52	20	41.69	42.40	3.2	12,070	0.03%
2019/10/01	9.3	40.71	11	40.81	41.00	-1.7	11,963	-0.01%
2019/09/27	31	40.86	70	41.94	40.60	-39	11,886	-0.33%
2019/09/26	7	43.58	4	43.69	43.50	3	11,505	0.03%
2019/09/25	44	43.70	1	43.30	43.20	43	11,442	0.38%
2019/09/24	48	44.07	40	45.56	43.45	8	11,299	0.07%
2019/09/23	26	47.12	9	47.47	46.80	17	10,695	0.16%
2019/09/20	14	47.88	21	48.02	48.60	-7	10,293	-0.07%
2019/09/19	5	46.51	5	46.12	46.90	0	9,803	0.00%
2019/09/18	36	47.07	2	47.70	46.55	34	9,709	0.35%
2019/09/17	31	47.76	11	47.56	47.10	20	9,484	0.21%
2019/09/16	2	46.08	16	46.57	46.50	-14	9,039	-0.15%
2019/09/12	9	45.60	8	45.79	46.35	1	8,913	0.01%
2019/09/11	4	45.69	3	45.43	45.20	1	8,751	0.01%
2019/09/10	12	45.65	21	45.05	45.30	-9	8,666	-0.10%
2019/09/09	10	46.32	0.1	46.50	46.50	9.9	8,491	0.12%
2019/09/06	10	46.50	15	46.68	46.30	-5	8,432	-0.06%
2019/09/05	13	46.33	28	46.70	46.70	-15	8,273	-0.18%
2019/09/04	5	44.68	12.9	44.54	45.25	-7.9	7,862	-0.10%
2019/09/03	21	44.80	18	45.58	45.05	3	7,723	0.04%
2019/09/02	14	44.33	20	44.13	44.50	-6	7,511	-0.08%
2019/08/30	15	45.60	14	43.97	43.20	1	7,313	0.01%
2019/08/29	5	46.42	0	0.00	46.80	5	6,927	0.07%
2019/08/28	3	45.97	7	46.17	46.30	-4	6,709	-0.06%
2019/08/27	27	46.20	39	46.31	46.50	-12	6,414	-0.19%
2019/08/26	4	42.83	12	42.83	43.55	-8	5,719	-0.14%
2019/08/23	28	43.14	24	43.41	42.95	4	5,531	0.07%
2019/08/22	8	42.75	8	42.68	42.30	0	5,193	0.00%
2019/08/21	24	41.93	15	42.06	42.00	9	4,975	0.18%
2019/08/20	14	41.34	16.2	41.88	40.80	-2.2	4,749	-0.05%
2019/08/19	30	43.01	30	43.52	42.30	0	4,500	0.00%
2019/08/16	15	41.62	26	41.25	41.75	-11	4,112	-0.27%
2019/08/15	18	41.54	30	41.44	41.80	-12	3,876	-0.31%
2019/08/14	31	40.79	18	40.54	41.50	13	3,444	0.38%
2019/08/13	31	38.59	52	38.36	38.20	-21	2,872	-0.73%
2019/08/12	15	36.97	25	37.62	38.10	-10	2,255	-0.44%
2019/08/08	7	33.76	30	34.28	34.65	-23	2,010	-1.14%
2019/08/07	4	33.68	7	33.86	33.65	-3	1,853	-0.16%
2019/08/06	28	31.17	5	31.70	32.65	23	1,774	1.30%
2019/08/01	10	34.15	12	33.62	33.40	-2	1,744	-0.11%
2019/07/30	0	0.00	1	33.10	32.80	-1	1,668	-0.06%
2019/07/29	4	33.50	10	33.76	33.70	-6	1,635	-0.37%
2019/07/26	0	0.00	15	33.00	33.10	-15	1,575	-0.95%
2019/07/25	0	0.00	3	32.87	32.75	-3	1,546	-0.19%
2019/07/24	0	0.00	1	31.65	31.85	-1	1,474	-0.07%
2019/07/23	5	31.73	2	31.60	31.80	3	1,489	0.20%
2019/07/19	2	31.10	0	0.00	31.15	2	1,504	0.13%
2019/07/18	0	0.00	1	30.95	30.75	-1	1,492	-0.07%
2019/07/15	0	0.00	1	31.20	31.10	-1	1,577	-0.06%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/07/08	0	0.00	13	31.06	30.90	-13	1,820	-0.71%
2019/07/04	8	31.39	1	31.30	31.45	7	1,864	0.38%
2019/07/03	2	30.93	0	0.00	30.90	2	1,975	0.10%
2019/07/02	2	31.35	8	31.61	31.50	-6	2,063	-0.29%
2019/07/01	1	30.75	0	0.00	31.45	1	2,088	0.05%
2019/06/28	11	32.18	0	0.00	32.10	11	2,361	0.47%
2019/06/27	2	32.50	1	32.60	32.60	1	2,417	0.04%
2019/06/26	3	31.90	1	32.20	31.80	2	2,493	0.08%
2019/06/25	0	0.00	15	32.37	31.95	-15	2,505	-0.60%
2019/06/24	2	32.25	1	32.30	32.30	1	2,576	0.04%
2019/06/21	1	32.60	1	32.70	32.50	0	2,585	0.00%
2019/06/20	1	32.90	1	32.80	32.70	0	2,619	0.00%
2019/06/19	4	32.00	2	32.55	32.00	2	2,584	0.08%
2019/06/18	10	31.53	1	31.30	31.70	9	2,568	0.35%
2019/06/14	7	31.19	3	31.33	31.35	4	2,623	0.15%
2019/06/13	5	30.10	26	30.82	31.00	-21	2,623	-0.80%
2019/06/11	0	0.00	3	29.15	29.20	-3	2,613	-0.11%
2019/06/10	0	0.00	2	28.85	28.80	-2	2,623	-0.08%
2019/06/06	3	28.65	1	28.50	28.45	2	2,638	0.08%
2019/06/05	3	28.80	0	0.00	28.85	3	2,645	0.11%
2019/06/03	1	28.70	4	28.60	28.70	-3	2,700	-0.11%
2019/05/28	1	28.25	0.2	28.30	28.30	0.8	2,896	0.03%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/21	0	0.00	3	28.35	29.10	-3	3,435	-0.09%
2019/05/20	0	0.00	1	28.95	28.50	-1	3,451	-0.03%
2019/05/15	4	30.08	3	30.28	30.05	1	3,645	0.03%
2019/05/14	20	29.30	0	0.00	29.50	20	3,661	0.55%
2019/05/13	2	29.40	2	28.80	28.70	0	3,712	0.00%
2019/05/09	3	30.88	3	30.48	30.35	0	3,760	0.00%
2019/05/08	0	0.00	9	31.34	31.30	-9	3,748	-0.24%
2019/05/07	5	32.00	0	0.00	31.85	5	3,774	0.13%
2019/05/06	5	32.00	1	32.35	31.70	4	3,817	0.10%
2019/05/03	5	32.90	0	0.00	32.90	5	3,807	0.13%
2019/05/02	2	32.83	1	33.15	33.00	1	3,818	0.03%
2019/04/30	10	32.50	7	32.51	32.80	3	3,854	0.08%
2019/04/29	5	33.25	1	33.05	33.00	4	3,914	0.10%
2019/04/26	13	34.12	8	34.05	34.00	5	3,924	0.13%
2019/04/25	6	34.87	8	34.76	34.60	-2	3,952	-0.05%
2019/04/24	2	34.25	12	34.48	34.65	-10	4,013	-0.25%
2019/04/23	7	34.30	0	0.00	34.40	7	4,004	0.17%
2019/04/22	25	34.90	1	34.55	34.55	24	4,007	0.60%
2019/04/18	9	34.82	0	0.00	33.85	9	4,000	0.22%
2019/04/17	5	34.66	1	34.40	34.50	4	3,983	0.10%
2019/04/16	4	34.60	6	34.51	34.90	-2	4,021	-0.05%
2019/04/15	1	33.85	10	33.25	33.75	-9	3,935	-0.23%
2019/04/12	0	0.00	6	32.88	32.80	-6	3,916	-0.15%
2019/04/11	0	0.00	23	33.43	33.15	-23	3,913	-0.59%
2019/04/10	4	33.88	0	0.00	33.85	4	3,898	0.10%
2019/04/09	6	34.98	6	34.73	34.35	0	3,879	0.00%
2019/04/08	5	33.94	12	33.70	34.00	-7	3,761	-0.19%
2019/04/03	19	34.61	10	34.60	34.60	9	3,670	0.25%
2019/04/02	44	34.95	29	34.78	34.55	15	3,618	0.41%
2019/04/01	11	33.45	14	33.45	33.40	-3	3,357	-0.09%
2019/03/29	6	32.90	20	32.82	33.30	-14	3,274	-0.43%
2019/03/27	2	32.80	3	32.48	32.70	-1	3,173	-0.03%
2019/03/26	0	0.00	1	32.00	31.85	-1	3,124	-0.03%
2019/03/25	24	31.70	3	31.50	31.95	21	3,122	0.67%
2019/03/21	5	32.19	10	32.20	32.15	-5	3,059	-0.16%
2019/03/20	1	31.80	0	0.00	31.85	1	3,073	0.03%
2019/03/19	1	32.60	3	32.42	32.20	-2	3,165	-0.06%
2019/03/18	10	32.10	13	32.56	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	2	31.95	31.75	-2	3,052	-0.07%
2019/03/12	3	31.20	2	31.30	31.00	1	3,192	0.03%
2019/03/11	1	31.05	0	0.00	31.15	1	3,259	0.03%
2019/03/07	0	0.00	3	31.33	31.30	-3	3,361	-0.09%
2019/03/06	1	31.40	20.2	31.38	31.30	-19.2	3,401	-0.56%
2019/03/04	4	32.14	2	32.05	32.00	2	3,417	0.06%
2019/02/27	3	31.87	6	31.90	32.50	-3	3,436	-0.09%
2019/02/26	43	32.57	22	32.91	32.55	21	3,339	0.63%
2019/02/25	1	30.40	0	0.00	31.20	1	2,972	0.03%
2019/02/22	7	30.40	0	0.00	30.30	7	2,923	0.24%
2019/02/21	2	30.70	2	30.73	30.80	0	2,927	0.00%
2019/02/20	0	0.00	3	30.95	30.75	-3	2,971	-0.10%
2019/02/18	0	0.00	5	30.80	30.70	-5	2,941	-0.17%
2019/02/15	5	30.99	1	30.90	31.00	4	2,918	0.14%
2019/02/14	17	31.14	4	31.13	31.20	13	2,878	0.45%
2019/02/13	0	0.00	6	30.21	30.20	-6	2,851	-0.21%
2019/02/12	2	31.00	0	0.00	30.60	2	2,821	0.07%
2019/02/11	3	30.92	0	0.00	30.70	3	2,757	0.11%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/28	1	30.00	1	30.15	30.15	0	2,676	0.00%
2019/01/25	1	29.95	0	0.00	30.05	1	2,701	0.04%
2019/01/23	1	29.55	1	29.75	29.55	0	2,654	0.00%
2019/01/22	5	30.09	2	29.90	30.00	3	2,639	0.11%
2019/01/21	4	30.33	6	30.36	30.05	-2	2,591	-0.08%
2019/01/18	1	29.65	1	29.95	29.30	0	2,512	0.00%
2019/01/17	2	29.45	2	29.15	29.15	0	2,491	0.00%
2019/01/16	3	29.47	7	29.41	29.55	-4	2,448	-0.16%
2019/01/14	4	28.30	13	28.19	28.05	-9	2,339	-0.38%
2019/01/11	6	28.25	0	0.00	28.30	6	2,327	0.26%
2019/01/08	8	27.77	0	0.00	27.90	8	2,242	0.36%
2019/01/03	0	0.00	1	26.90	27.15	-1	2,196	-0.05%
2018/12/26	3	28.60	0	0.00	28.25	3	2,194	0.14%
2018/12/24	8	29.68	1	29.65	29.85	7	2,183	0.32%
2018/12/19	2	29.20	0	0.00	29.30	2	2,155	0.09%
2018/12/17	0	0.00	10	28.55	28.55	-10	2,123	-0.47%
2018/12/13	0	0.00	1	29.60	29.15	-1	2,214	-0.05%
2018/12/12	10	29.93	2	29.78	30.00	8	2,202	0.36%
2018/12/11	2	28.13	3	28.28	28.90	-1	2,113	-0.05%
2018/12/10	1	27.80	4	27.65	27.70	-3	2,176	-0.14%
2018/12/07	0	0.00	10	28.32	28.20	-10	2,176	-0.46%
2018/12/06	7	30.01	5	29.67	29.10	2	2,101	0.10%
2018/12/05	2	30.65	2	31.15	30.70	0	2,055	0.00%
2018/12/04	3	31.20	4	31.50	31.95	-1	2,034	-0.05%
2018/12/03	11	30.61	6	30.82	30.90	5	1,987	0.25%
2018/11/30	2	29.55	20	29.30	30.00	-18	1,923	-0.94%
2018/11/29	7	30.12	9	29.58	29.60	-2	1,891	-0.11%
2018/11/28	26	28.95	2	28.95	29.40	24	1,809	1.33%
2018/11/26	3	28.63	2	28.50	28.45	1	1,750	0.06%
2018/11/23	2	28.05	5	27.75	27.30	-3	1,706	-0.18%
2018/11/22	7	28.76	5	28.40	28.00	2	1,724	0.12%
2018/11/21	0	0.00	1	28.50	28.30	-1	1,742	-0.06%
2018/11/20	4	28.48	7	28.50	28.40	-3	1,737	-0.17%
2018/11/19	1	28.70	5	28.74	29.00	-4	1,710	-0.23%
2018/11/16	0	0.00	1	27.30	27.85	-1	1,652	-0.06%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.80	2	28.15	27.70	-1	1,647	-0.06%
2018/11/12	19	28.49	12	28.48	28.35	7	1,689	0.41%
2018/11/08	0	0.00	4	27.50	26.90	-4	1,630	-0.25%
2018/11/05	2	26.70	25	26.85	26.70	-23	1,794	-1.28%
2018/11/02	33	27.85	0	0.00	27.15	33	1,795	1.84%
2018/11/01	0	0.00	1	26.05	26.00	-1	1,743	-0.06%
2018/10/31	1	24.40	0	0.00	25.45	1	1,740	0.06%
2018/10/30	1	24.00	3	23.90	23.90	-2	1,733	-0.12%
2018/10/29	0	0.00	0.2	24.10	23.95	-0.2	1,746	-0.01%
2018/10/23	0	0.00	5	25.65	25.30	-5	1,835	-0.27%
2018/10/22	5	25.85	0	0.00	25.90	5	1,847	0.27%
2018/10/15	0	0.00	1	25.75	25.60	-1	1,914	-0.05%
2018/10/12	3	24.62	5	25.20	25.60	-2	1,912	-0.10%
2018/10/11	8	25.79	1	25.75	25.75	7	1,897	0.37%
2018/10/09	0	0.00	3	28.70	28.60	-3	1,890	-0.16%
2018/10/05	22	29.21	29	29.46	29.30	-7	1,896	-0.37%
2018/10/04	4	31.85	0	0.00	31.25	4	1,879	0.21%
2018/10/03	0	0.00	2	31.90	31.60	-2	1,883	-0.11%
2018/10/02	0	0.00	5	32.15	31.90	-5	1,892	-0.26%
2018/10/01	0	0.00	1	32.45	32.45	-1	1,906	-0.05%
2018/09/28	10	32.07	10	31.90	31.90	0	1,948	0.00%
2018/09/27	15	31.90	0	0.00	31.85	15	1,955	0.77%
2018/09/19	10	32.85	1	33.15	32.60	9	2,034	0.44%
2018/09/18	0	0.00	1	31.70	32.00	-1	1,990	-0.05%
2018/09/17	2	32.23	0	0.00	32.25	2	2,018	0.10%
2018/09/14	2	31.13	14	32.04	32.80	-12	2,040	-0.59%
2018/09/10	0	0.00	11	29.50	28.40	-11	2,006	-0.55%
2018/09/07	11	30.84	0	0.00	30.60	11	1,997	0.55%
2018/09/04	0	0.00	5	32.25	32.25	-5	2,247	-0.22%
2018/09/03	5	32.55	0	0.00	32.00	5	2,299	0.22%
2018/08/30	0	0.00	12	32.76	32.75	-12	2,359	-0.51%
2018/08/29	0	0.00	1	33.35	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	1	33.25	33.30	-1	2,399	-0.04%
2018/08/27	2	32.20	0	0.00	32.20	2	2,397	0.08%
2018/08/24	10	31.85	0	0.00	31.95	10	2,418	0.41%
2018/08/23	1	32.05	0	0.00	32.10	1	2,534	0.04%
2018/08/20	4	32.13	3	31.90	31.80	1	2,565	0.04%
2018/08/17	0	0.00	2	33.00	33.40	-2	2,584	-0.08%
2018/08/15	1	32.95	3	32.80	32.80	-2	2,621	-0.08%
2018/08/14	12	33.25	0	0.00	33.50	12	2,631	0.46%
2018/08/13	4	33.79	24	32.69	32.60	-20	2,627	-0.76%
2018/08/10	10	36.83	0	0.00	35.80	10	2,563	0.39%
2018/08/09	1	37.45	0	0.00	37.45	1	2,554	0.04%
2018/08/08	0	0.00	1	38.05	37.70	-1	2,558	-0.04%
2018/08/06	2	38.00	0	0.00	38.00	2	2,584	0.08%
2018/08/03	12	38.43	3	38.62	38.20	9	2,602	0.35%
2018/08/02	15	39.28	7	38.54	38.50	8	2,624	0.30%
2018/08/01	0	0.00	3	38.97	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	4	38.43	38.65	-4	2,586	-0.15%
2018/07/30	3	37.95	0	0.00	38.05	3	2,594	0.12%
2018/07/27	0	0.00	6	38.09	38.05	-6	2,603	-0.23%
2018/07/26	0	0.00	3	38.20	38.05	-3	2,625	-0.11%
2018/07/25	5	37.87	2	37.95	37.85	3	2,622	0.11%
2018/07/24	2	37.95	12	37.94	38.00	-10	2,620	-0.38%
2018/07/20	0	0.00	1	37.80	37.55	-1	2,606	-0.04%
2018/07/19	3	37.55	4	37.90	37.60	-1	2,629	-0.04%
2018/07/18	6	37.75	1	38.10	37.70	5	2,699	0.19%
2018/07/17	4	38.06	14	38.39	38.00	-10	2,771	-0.36%
2018/07/16	1	37.75	1	37.85	37.85	0	2,780	0.00%
2018/07/13	0	0.00	3	37.95	37.70	-3	2,812	-0.11%
2018/07/12	3	37.45	4	37.73	37.55	-1	2,835	-0.04%
2018/07/11	4	37.50	3	37.48	37.35	1	2,875	0.03%
2018/07/10	3	37.85	0	0.00	37.75	3	2,944	0.10%
2018/07/09	11	38.01	0	0.00	37.80	11	3,295	0.33%
2018/07/06	3	37.70	3	37.65	38.00	0	3,328	0.00%
2018/07/05	3	37.93	9	37.44	37.20	-6	3,292	-0.18%
2018/07/04	8	37.43	3	37.28	37.30	5	3,275	0.15%
2018/07/03	2	38.08	7	38.07	37.60	-5	3,303	-0.15%
2018/06/29	0	0.00	6	37.65	37.60	-6	3,293	-0.18%
2018/06/28	3	40.22	2	40.50	40.00	1	3,311	0.03%
2018/06/27	6	40.82	3	40.85	40.35	3	3,296	0.09%
2018/06/26	7	40.39	0	0.00	40.20	7	3,309	0.21%
2018/06/25	6	41.95	3	41.98	41.25	3	3,337	0.09%
2018/06/22	4	41.01	0	0.00	41.05	4	3,324	0.12%
2018/06/21	4	41.28	5	41.65	41.40	-1	3,325	-0.03%
2018/06/20	7	41.04	5	41.00	40.85	2	3,344	0.06%
2018/06/19	12	42.07	25	41.87	41.50	-13	3,344	-0.39%
2018/06/15	1	42.30	0	0.00	42.25	1	3,341	0.03%
2018/06/14	4	41.86	1	41.85	41.65	3	3,314	0.09%
2018/06/13	1	41.45	12	41.84	41.45	-11	3,282	-0.34%
2018/06/12	14	42.69	14	43.01	42.20	0	3,249	0.00%
2018/06/11	2	40.80	5	40.98	41.50	-3	3,079	-0.10%
2018/06/08	11	40.60	4	40.71	40.60	7	3,144	0.22%
2018/06/07	3	41.23	3	40.65	40.65	0	3,184	0.00%
2018/06/06	3.4	40.69	21	40.61	40.70	-17.6	3,253	-0.54%
2018/06/01	0	0.00	1	40.10	39.85	-1	3,321	-0.03%
2018/05/31	4	39.66	7	39.86	39.85	-3	3,334	-0.09%
2018/05/30	2.8	38.85	0	0.00	38.85	2.8	3,286	0.09%
2018/05/29	0	0.00	1	39.10	39.10	-1	3,360	-0.03%
2018/05/28	1	39.25	2	39.55	39.10	-1	3,434	-0.03%
2018/05/25	2	39.25	0	0.00	39.20	2	3,448	0.06%
2018/05/24	6	39.79	5	39.65	39.55	1	3,460	0.03%
2018/05/23	1	38.70	0	0.00	38.85	1	3,418	0.03%
2018/05/22	1	39.00	0	0.00	39.00	1	3,449	0.03%
2018/05/21	0	0.00	1	39.15	39.10	-1	3,453	-0.03%
2018/05/18	2	39.05	0	0.00	38.75	2	3,462	0.06%
2018/05/17	3	39.17	13	39.13	39.25	-10	3,513	-0.28%
2018/05/16	2	38.30	2	38.45	38.50	0	3,507	0.00%
2018/05/15	1	38.25	0	0.00	38.25	1	3,546	0.03%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/11	3	38.67	0	0.00	38.50	3	3,703	0.08%
2018/05/10	4	39.13	2	39.28	39.05	2	3,711	0.05%
2018/05/09	0	0.00	8	38.33	38.40	-8	3,736	-0.21%
2018/05/08	4	37.94	1	38.30	37.85	3	3,789	0.08%
2018/05/07	4	38.13	0	0.00	37.95	4	3,852	0.10%
2018/05/04	3	38.10	2	38.35	38.15	1	3,982	0.03%
2018/05/03	4	38.54	5	38.38	38.15	-1	4,055	-0.02%
2018/05/02	6	39.11	0	0.00	38.85	6	4,171	0.14%
2018/04/30	2	39.05	0	0.00	39.15	2	4,180	0.05%
2018/04/27	10	39.20	1	39.10	39.10	9	4,217	0.21%
2018/04/26	3	39.58	0	0.00	39.00	3	4,253	0.07%
2018/04/25	1	39.45	4	39.59	39.90	-3	4,308	-0.07%
2018/04/24	3	39.63	3	39.85	39.55	0	4,371	0.00%
2018/04/23	6	41.65	10	42.11	41.25	-4	4,359	-0.09%
2018/04/20	1	43.20	2	43.20	43.10	-1	4,368	-0.02%
2018/04/19	1	43.15	3	43.20	43.10	-2	4,430	-0.05%
2018/04/18	2	42.98	2	43.10	42.85	0	4,569	0.00%
2018/04/17	3	42.95	0	0.00	42.65	3	4,625	0.06%
2018/04/16	3	43.47	8	43.63	43.40	-5	4,656	-0.11%
2018/04/13	16	44.19	31	43.96	43.95	-15	4,860	-0.31%
2018/04/12	7	41.77	8	41.89	42.30	-1	5,110	-0.02%
2018/04/11	8	41.26	3	41.27	41.05	5	5,324	0.09%
2018/04/10	1	41.40	1	41.65	41.00	0	5,359	0.00%
2018/04/09	6	41.70	14	41.60	41.30	-8	5,461	-0.15%
2018/04/03	7	42.65	2	42.58	42.50	5	5,469	0.09%
2018/04/02	5	43.57	1	43.15	43.15	4	5,508	0.07%
2018/03/31	1	43.40	2	43.60	43.35	-1	5,627	-0.02%
2018/03/30	1	43.15	2	43.20	43.15	-1	5,713	-0.02%
2018/03/29	6	43.38	2	43.35	43.05	4	5,768	0.07%
2018/03/28	0	0.00	2	43.03	43.05	-2	5,779	-0.03%
2018/03/27	2	42.68	1	42.60	42.60	1	5,873	0.02%
2018/03/26	1	41.40	0	0.00	41.75	1	5,918	0.02%
2018/03/23	13	41.38	0	0.00	41.20	13	5,934	0.22%
2018/03/22	4	42.51	0	0.00	42.25	4	5,938	0.07%
2018/03/21	3	42.45	0	0.00	42.55	3	6,059	0.05%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/16	9	42.61	5	42.95	42.45	4	6,222	0.06%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	10	43.61	6	43.58	43.25	4	6,329	0.06%
2018/03/13	0	0.00	2	43.15	43.55	-2	6,380	-0.03%
2018/03/12	3	43.32	1	43.65	43.25	2	6,518	0.03%
2018/03/07	0	0.00	2	42.50	42.45	-2	6,481	-0.03%
2018/03/06	3	42.77	0	0.00	42.20	3	6,567	0.05%
2018/03/02	5	43.38	21	43.24	43.20	-16	6,704	-0.24%
2018/03/01	2	42.65	4	42.96	43.30	-2	6,668	-0.03%
2018/02/27	0	0.00	1	43.10	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	6	42.40	42.35	-6	6,778	-0.09%
2018/02/23	4	41.69	0	0.00	41.60	4	6,778	0.06%
2018/02/22	0	0.00	3	41.83	41.45	-3	6,832	-0.04%
2018/02/21	0	0.00	1	40.20	40.80	-1	6,834	-0.01%
2018/02/12	5	39.42	0	0.00	39.30	5	6,862	0.07%
2018/02/08	2	40.33	9	40.19	39.80	-7	6,955	-0.10%
2018/02/07	1	41.20	2	42.05	41.30	-1	7,144	-0.01%
2018/02/06	17	40.72	1	40.40	40.50	16	7,439	0.22%
2018/02/05	3	43.67	5	43.26	43.70	-2	7,371	-0.03%
2018/02/02	1	43.25	3	43.60	43.25	-2	7,397	-0.03%
2018/02/01	2	43.80	3	44.07	43.60	-1	7,484	-0.01%
2018/01/31	11	43.94	1	42.95	44.05	10	7,600	0.13%
2018/01/30	11	43.84	4	44.10	43.65	7	7,710	0.09%
2018/01/29	10	44.19	7	44.14	43.60	3	7,968	0.04%
2018/01/26	4	43.26	6	43.48	43.10	-2	7,980	-0.03%
2018/01/25	31	43.13	41	43.10	43.05	-10	8,232	-0.12%
2018/01/24	1	41.85	1	41.95	41.85	0	8,277	0.00%
2018/01/23	2	42.23	3	42.15	42.15	-1	8,480	-0.01%
2018/01/22	11	42.12	28	42.05	41.90	-17	8,993	-0.19%
2018/01/19	7	42.14	13	41.95	41.70	-6	9,081	-0.07%
2018/01/18	13	42.75	6.1	43.30	42.50	6.9	9,067	0.08%
2018/01/17	11	42.74	1	42.55	42.45	10	9,108	0.11%
2018/01/16	3	43.68	9	43.34	43.10	-6	9,125	-0.07%
2018/01/15	3	44.17	11	44.22	44.00	-8	9,125	-0.09%
2018/01/12	6	44.28	39	44.42	44.60	-33	9,108	-0.36%
2018/01/11	1	43.35	31	44.16	43.35	-30	9,218	-0.33%
2018/01/10	3	43.87	9	43.72	43.65	-6	9,373	-0.06%
2018/01/09	41	44.63	28	45.05	44.05	13	9,536	0.14%
2018/01/08	73	44.82	28	44.78	44.90	45	9,404	0.48%
2018/01/05	45	43.03	21	42.95	42.80	24	8,875	0.27%
2018/01/04	10	41.48	15	41.44	41.40	-5	8,731	-0.06%
2018/01/03	17.1	42.14	8	42.16	41.75	9.1	8,915	0.10%
2018/01/02	0	0.00	1	40.85	41.10	-1	9,051	-0.01%