晶豪科 (3006)-高橋券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/20	7	62.89	7	63.67	62.60	0	1,995	0.00%
2024/11/19	4	64.80	3	64.77	64.90	1	1,960	0.05%
2024/11/15	0	0.00	0.3	68.00	67.90	-0.3	1,902	-0.02%
2024/11/14	2	67.55	0	0.00	66.80	2	1,909	0.10%
2024/11/13	1	69.40	0	0.00	68.50	1	1,890	0.05%
2024/11/12	1	69.30	0	0.00	69.00	1	1,923	0.05%
2024/11/08	8	71.24	0	0.00	70.20	8	1,948	0.41%
2024/11/07	5	71.16	2	71.65	71.60	3	1,980	0.15%
2024/11/06	0	0.00	13	68.90	69.00	-13	1,955	-0.66%
2024/11/05	5	67.78	0	0.00	68.50	5	2,031	0.25%
2024/11/04	1	67.10	0	0.00	67.10	1	2,211	0.05%
2024/11/01	2	66.85	0	0.00	68.50	2	2,323	0.09%
2024/10/29	4	67.85	2	67.70	67.80	2	2,407	0.08%
2024/10/25	1	69.90	1	69.10	69.70	0	2,497	0.00%
2024/10/24	2	69.50	0	0.00	69.50	2	2,592	0.08%
2024/10/23	2	70.40	0	0.00	70.60	2	2,686	0.07%
2024/10/22	2	70.15	1	70.40	70.40	1	2,721	0.04%
2024/10/21	3	70.70	2	70.55	70.70	1	2,847	0.04%
2024/10/18	1.5	70.13	0	0.00	69.40	1.5	2,941	0.05%
2024/10/17	1	70.60	2	71.00	70.90	-1	2,993	-0.03%
2024/10/16	0	0.00	2	69.00	69.00	-2	3,056	-0.07%
2024/10/15	1	70.70	0	0.00	69.70	1	3,115	0.03%
2024/10/14	2	69.90	0	0.00	70.20	2	3,147	0.06%
2024/10/09	6	69.92	0	0.00	69.50	6	3,303	0.18%
2024/10/08	2	70.15	0	0.00	70.70	2	3,319	0.06%
2024/10/07	0	0.00	1	71.70	71.40	-1	3,403	-0.03%
2024/10/04	0	0.00	5	71.40	71.40	-5	3,502	-0.14%
2024/10/01	2	71.90	0	0.00	72.20	2	3,531	0.06%
2024/09/30	0	0.00	1	72.50	72.70	-1	3,632	-0.03%
2024/09/27	0	0.00	11	74.91	74.00	-11	3,789	-0.29%
2024/09/26	15	75.03	4	75.75	74.70	11	3,833	0.29%
2024/09/25	1	72.80	2	72.80	72.80	-1	3,790	-0.03%
2024/09/24	1	72.40	1	71.70	71.70	0	3,831	0.00%
2024/09/23	2	71.50	1	71.90	71.70	1	3,892	0.03%
2024/09/20	2	71.45	10	71.54	71.10	-8	4,025	-0.20%
2024/09/19	0	0.00	1	70.80	70.70	-1	4,173	-0.02%
2024/09/18	10	69.60	1	69.70	69.50	9	4,374	0.21%
2024/09/12	2.3	70.31	1	69.80	70.20	1.3	5,205	0.02%
2024/09/11	1	68.50	0	0.00	68.60	1	5,409	0.02%
2024/09/10	3	68.80	1	68.50	68.20	2	5,543	0.04%
2024/09/09	5	67.66	8	68.91	69.60	-3	5,671	-0.05%
2024/09/06	1	68.50	0	0.00	68.70	1	5,906	0.02%
2024/09/05	4	68.80	1	68.20	68.20	3	5,959	0.05%
2024/09/04	8	69.59	3	70.53	69.30	5	5,936	0.08%
2024/09/03	15	75.86	1	74.90	74.90	14	5,896	0.24%
2024/09/02	4	78.05	0	0.00	77.00	4	5,892	0.07%
2024/08/29	2	78.65	0	0.00	79.10	2	5,928	0.03%
2024/08/28	1	79.50	2	79.40	79.50	-1	5,959	-0.02%
2024/08/27	1	79.50	1	80.30	79.80	0	6,027	0.00%
2024/08/26	1	80.30	1	81.60	80.40	0	6,096	0.00%
2024/08/23	1	79.00	1	79.50	81.20	0	6,265	0.00%
2024/08/22	3	81.37	0	0.00	81.60	3	6,390	0.05%
2024/08/21	4	81.50	1	80.70	80.90	3	6,450	0.05%
2024/08/20	1	83.10	2	82.75	82.30	-1	6,564	-0.02%
2024/08/16	1	81.90	2	81.95	81.90	-1	6,645	-0.02%
2024/08/15	2	80.40	0	0.00	80.50	2	6,642	0.03%
2024/08/14	1	81.80	5	80.48	80.20	-4	6,650	-0.06%
2024/08/13	0	0.00	2	78.80	79.90	-2	6,633	-0.03%
2024/08/12	1	79.70	3	80.00	79.10	-2	6,671	-0.03%
2024/08/09	0	0.00	2	78.25	77.70	-2	6,680	-0.03%
2024/08/08	1	74.80	4	75.05	75.30	-3	6,648	-0.05%
2024/08/07	6	76.55	6	76.15	76.70	0	6,681	0.00%
2024/08/06	3	70.87	0	0.00	73.30	3	6,681	0.04%
2024/08/05	13	74.88	0	0.00	74.70	13	6,564	0.20%
2024/08/02	5	84.52	1	84.80	82.90	4	6,511	0.06%
2024/08/01	3	88.00	2	87.89	88.70	1	6,619	0.01%
2024/07/31	1	84.80	4	85.03	84.80	-3	6,745	-0.04%
2024/07/30	4	83.70	0	84.34	83.70	4	6,876	0.06%
2024/07/29	3	84.40	2	85.60	83.60	1	6,917	0.01%
2024/07/26	10	85.01	1	86.10	86.40	9	6,865	0.13%
2024/07/22	8	90.24	2	89.35	91.10	6	6,893	0.09%
2024/07/19	8	94.96	10	94.24	93.70	-2	6,874	-0.03%
2024/07/18	3	97.17	4	97.60	98.40	-1	6,911	-0.01%
2024/07/17	5	97.66	1	99.50	98.20	4	6,931	0.06%
2024/07/16	13	99.05	12	98.06	97.20	1	6,939	0.01%
2024/07/15	1	96.30	4	96.60	96.30	-3	6,937	-0.04%
2024/07/12	6	96.97	0.1	97.52	96.90	5.9	6,918	0.09%
2024/07/11	14	98.66	8	98.95	98.20	6	6,892	0.09%
2024/07/10	2	99.95	0	0.00	99.90	2	6,890	0.03%
2024/07/09	15	100.14	3	100.43	101.00	12	6,903	0.17%
2024/07/08	10	104.25	8	103.38	103.50	2	6,857	0.03%
2024/07/05	4	101.25	0	0.00	101.00	4	6,774	0.06%
2024/07/04	0	0.00	2	103.25	101.50	-2	6,915	-0.03%
2024/07/03	2	100.00	17.2	101.98	103.00	-15.2	6,883	-0.22%
2024/07/02	4	95.70	1	95.70	95.10	3	6,737	0.04%
2024/07/01	9.1	98.32	1	98.60	97.60	8.1	6,706	0.12%
2024/06/28	4	99.53	5	100.02	100.50	-1	6,692	-0.01%
2024/06/27	6.2	100.05	1	100.00	99.60	5.2	6,648	0.08%
2024/06/26	8	103.81	9	104.28	102.00	-1	6,586	-0.02%
2024/06/25	7	102.43	3	103.17	104.00	4	6,481	0.06%
2024/06/24	5	103.30	5	104.70	104.50	0	6,387	0.00%
2024/06/21	12.2	104.04	7	103.86	103.50	5.2	6,242	0.08%
2024/06/20	4	100.20	63.2	103.82	105.00	-59.2	6,143	-0.96%
2024/06/19	13.3	96.80	25	97.40	96.10	-11.7	5,799	-0.20%
2024/06/18	3	98.70	8	100.68	99.40	-5	5,769	-0.09%
2024/06/17	2	98.65	3	99.37	99.90	-1	5,593	-0.02%
2024/06/14	11	98.95	5	98.88	98.00	6	5,487	0.11%
2024/06/13	28	96.79	30.8	96.89	98.90	-2.8	5,365	-0.05%
2024/06/12	10	94.15	2	94.65	94.40	8	5,162	0.15%
2024/06/11	5	92.78	2	93.25	93.80	3	5,167	0.06%
2024/06/07	7	92.70	7	92.46	92.60	0	5,209	0.00%
2024/06/06	1	91.80	1	91.60	90.70	0	5,258	0.00%
2024/06/05	1	90.90	1	91.60	90.90	0	5,294	0.00%
2024/06/04	4	92.35	0	0.00	91.90	4	5,565	0.07%
2024/06/03	1	92.40	5	93.06	94.30	-4	5,679	-0.07%
2024/05/31	3.2	92.85	0	0.00	92.30	3.2	5,722	0.06%
2024/05/30	5.1	95.29	1	96.70	94.40	4.1	5,869	0.07%
2024/05/29	10	97.34	21	97.65	96.30	-11	6,372	-0.17%
2024/05/28	3	94.33	30	95.70	96.00	-27	6,721	-0.40%
2024/05/27	11	94.10	14	94.50	93.80	-3	6,662	-0.05%
2024/05/24	16	94.11	9.2	93.72	94.20	6.8	6,746	0.10%
2024/05/23	1	91.70	0	0.00	91.00	1	6,636	0.02%
2024/05/22	0	0.00	2	91.95	92.20	-2	6,727	-0.03%
2024/05/17	0	0.00	1	91.70	90.80	-1	6,912	-0.01%
2024/05/16	0	0.00	8	90.22	91.70	-8	6,992	-0.11%
2024/05/15	3	90.07	0	0.00	89.30	3	6,999	0.04%
2024/05/14	0	90.40	0	0.00	90.40	0	7,053	0.00%
2024/05/13	1	90.50	0	0.00	90.40	1	7,074	0.01%
2024/05/10	0	0.00	3	90.24	91.60	-3	7,071	-0.04%
2024/05/09	3.2	90.43	0	0.00	90.20	3.2	7,041	0.05%
2024/05/08	0	0.00	1	92.10	92.60	-1	7,023	-0.01%
2024/05/07	9	92.96	4.2	93.63	93.10	4.8	7,003	0.07%
2024/05/06	0	0.00	53	92.78	92.90	-53	6,867	-0.77%
2024/05/03	9	91.89	12	91.96	91.10	-3	6,731	-0.04%
2024/05/02	0	0.00	9	90.22	89.80	-9	6,590	-0.14%
2024/04/30	2	88.60	1	88.90	89.00	1	6,635	0.01%
2024/04/26	0	0.00	3	87.00	87.00	-3	6,709	-0.04%
2024/04/25	0	0.00	6	86.22	86.80	-6	6,717	-0.09%
2024/04/24	2	83.20	4	84.00	85.40	-2	6,684	-0.03%
2024/04/23	0	0.00	2	79.75	80.50	-2	6,682	-0.03%
2024/04/22	4	77.23	0	0.00	76.10	4	6,654	0.06%
2024/04/19	4	79.98	0	0.00	79.10	4	6,756	0.06%
2024/04/18	0	0.00	1	82.50	82.10	-1	6,728	-0.01%
2024/04/17	3	81.60	1	82.90	82.00	2	6,817	0.03%
2024/04/16	1.2	81.07	0	0.00	81.40	1.2	6,820	0.02%
2024/04/15	3	85.93	14	85.59	85.40	-11	6,819	-0.16%
2024/04/12	10	88.13	4	88.10	87.80	6	6,916	0.09%
2024/04/11	7	86.91	2	87.15	86.80	5	6,958	0.07%
2024/04/10	4	88.30	6.1	88.07	87.80	-2.1	7,129	-0.03%
2024/04/09	7	85.26	0	0.00	85.50	7	7,168	0.10%
2024/04/03	1.1	86.10	1	86.10	86.10	0.1	7,939	0.00%
2024/04/02	0	0.00	3	87.10	87.00	-3	8,545	-0.04%
2024/04/01	0.1	88.00	1	87.40	87.70	-0.9	9,381	-0.01%
2024/03/29	1	87.00	1	87.20	86.90	0	9,821	0.00%
2024/03/28	3	88.07	2	87.85	87.50	1	9,982	0.01%
2024/03/27	12	88.08	13	89.01	88.10	-1	10,472	-0.01%
2024/03/26	1	87.00	8	89.70	86.90	-7	10,622	-0.07%
2024/03/25	4	89.58	1	89.60	89.00	3	10,817	0.03%
2024/03/22	10	88.33	9	89.88	91.30	1	11,127	0.01%
2024/03/21	3	87.50	8	87.31	87.50	-5	11,590	-0.04%
2024/03/20	7	84.91	7	84.73	84.50	0	11,993	0.00%
2024/03/19	1	85.60	1	85.30	85.30	0	12,189	0.00%
2024/03/18	7	85.36	1	85.40	86.30	6	12,273	0.05%
2024/03/15	4	84.83	4	84.75	84.30	0	12,360	0.00%
2024/03/14	9	84.46	2	84.95	84.20	7	12,542	0.06%
2024/03/13	7	86.47	22	87.35	85.70	-15	12,709	-0.12%
2024/03/12	20	88.37	14	87.76	87.60	6	12,730	0.05%
2024/03/11	10	87.48	18	87.83	88.10	-8	12,730	-0.06%
2024/03/08	57	87.37	2	89.25	86.20	55	12,738	0.43%
2024/03/07	25	92.07	2.2	91.84	91.60	22.8	12,498	0.18%
2024/03/06	8.2	94.66	0	95.10	94.20	8.1	12,427	0.07%
2024/03/05	8	97.88	5.2	97.83	96.00	2.8	12,475	0.02%
2024/03/04	41.3	100.74	21.2	99.10	97.80	20.1	12,374	0.16%
2024/03/01	9	97.22	34.2	96.52	97.70	-25.2	11,957	-0.21%
2024/02/29	5	91.96	10	91.91	93.50	-5	11,675	-0.04%
2024/02/27	5	92.42	10	93.56	91.40	-5	12,013	-0.04%
2024/02/26	5	90.84	1	90.90	90.90	4	12,614	0.03%
2024/02/23	36.2	93.94	23	92.60	91.50	13.2	12,676	0.10%
2024/02/22	19.3	93.36	3	95.00	93.00	16.3	12,679	0.13%
2024/02/21	6	94.50	4	94.80	94.20	2	12,772	0.02%
2024/02/20	2	93.40	2	94.45	93.00	0	12,820	0.00%
2024/02/19	1	93.90	6	94.28	93.70	-5	13,057	-0.04%
2024/02/16	4	92.78	2	92.75	93.00	2	13,362	0.01%
2024/02/15	0	0.00	7	92.40	93.10	-7	13,637	-0.05%
2024/02/05	5	90.10	0	0.00	90.00	5	13,778	0.04%
2024/02/02	3	91.77	6	93.10	91.00	-3	13,828	-0.02%
2024/02/01	1	93.10	2	92.70	92.40	-1	13,835	-0.01%
2024/01/31	7	91.20	1	92.40	92.20	6	13,903	0.04%
2024/01/30	1	91.30	0	0.00	91.90	1	13,939	0.01%
2024/01/29	1	92.60	4	92.58	92.80	-3	14,016	-0.02%
2024/01/26	2	92.45	3	92.40	92.80	-1	14,142	-0.01%
2024/01/25	3	92.50	2	92.40	92.10	1	14,364	0.01%
2024/01/24	9	94.90	7	95.30	93.10	2	14,438	0.01%
2024/01/23	5	94.20	14	94.64	94.20	-9	14,383	-0.06%
2024/01/22	4	93.38	9	93.17	93.90	-5	14,346	-0.03%
2024/01/19	3	91.57	0	0.00	91.20	3	14,326	0.02%
2024/01/18	2.2	89.29	2	88.75	89.80	0.2	14,408	0.00%
2024/01/17	15	90.17	6	89.42	89.10	9	14,443	0.06%
2024/01/16	6	92.62	5	93.08	92.10	1	14,495	0.01%
2024/01/15	12	92.76	15	93.89	94.00	-3	14,638	-0.02%
2024/01/12	4	90.68	0	0.00	90.30	4	14,669	0.03%
2024/01/11	8	90.65	5	91.60	91.90	3	14,781	0.02%
2024/01/10	4	90.80	3	90.73	90.90	1	14,929	0.01%
2024/01/09	3	91.50	1.2	91.69	91.00	1.9	15,123	0.01%
2024/01/08	4	92.05	3	92.23	91.50	1	15,235	0.01%
2024/01/05	1	95.00	1	94.40	94.10	0	15,400	0.00%
2024/01/04	9.1	94.58	1	94.40	93.80	8.1	15,901	0.05%
2024/01/03	10	95.71	7	95.06	95.90	3	16,468	0.02%
2024/01/02	26.4	97.31	14	95.97	95.80	12.3	16,879	0.07%
2023/12/29	30.2	100.37	6	99.78	98.00	24.2	16,973	0.14%
2023/12/28	19	107.16	11	106.27	106.50	8	16,790	0.05%
2023/12/27	23	102.57	37.3	104.71	106.50	-14.3	16,505	-0.09%
2023/12/26	7	98.73	17	99.37	99.00	-10	15,713	-0.06%
2023/12/25	1.2	98.07	3.3	98.31	97.30	-2.2	15,376	-0.01%
2023/12/22	8	97.26	11	97.82	97.10	-3	15,220	-0.02%
2023/12/21	9.1	94.78	8	94.83	94.90	1.1	14,733	0.01%
2023/12/20	6.4	95.05	7	95.59	93.20	-0.6	14,532	0.00%
2023/12/19	15	96.29	6	94.68	96.00	9	14,283	0.06%
2023/12/18	25	98.27	40	99.17	98.60	-15	13,939	-0.11%
2023/12/15	13	96.92	26	97.47	96.20	-13	13,327	-0.10%
2023/12/14	11	93.36	1.2	95.60	94.10	9.8	12,871	0.08%
2023/12/13	1	95.99	11	95.97	94.20	-10	12,751	-0.08%
2023/12/12	5	94.66	1	93.80	94.50	4	12,899	0.03%
2023/12/11	5	94.66	12	95.57	94.90	-7	13,012	-0.05%
2023/12/08	11.2	93.83	14	93.42	92.80	-2.8	12,840	-0.02%
2023/12/07	10	91.25	1	90.80	90.80	9	12,642	0.07%
2023/12/06	8	91.81	7	92.13	93.20	1	12,616	0.01%
2023/12/05	5	90.62	1	90.01	90.00	4	12,628	0.03%
2023/12/04	3	92.07	0	0.00	91.30	3	12,807	0.02%
2023/12/01	9	93.30	1	92.70	92.50	8	12,827	0.06%
2023/11/30	7	95.10	9.1	94.86	94.50	-2.1	12,799	-0.02%
2023/11/29	4	94.30	5	94.66	94.60	-1	12,692	-0.01%
2023/11/28	7.1	92.61	11.2	94.06	94.60	-4.1	12,595	-0.03%
2023/11/27	9.2	90.72	4	90.63	90.50	5.2	12,468	0.04%
2023/11/24	22	95.54	2	93.75	93.60	20	12,281	0.16%
2023/11/23	34	99.82	26.5	99.89	97.80	7.5	11,856	0.06%
2023/11/22	3	94.07	4	94.78	95.40	-1	11,103	-0.01%
2023/11/21	2	95.25	3	95.57	94.10	-1	11,002	-0.01%
2023/11/20	1	96.10	0	97.10	95.90	1	10,868	0.01%
2023/11/17	2	93.80	6	95.35	96.70	-4	10,684	-0.04%
2023/11/16	10	96.50	3	97.27	94.60	7	10,505	0.07%
2023/11/15	5	96.78	7	97.17	95.10	-2	10,204	-0.02%
2023/11/14	10	94.63	12	95.09	94.80	-2	9,805	-0.02%
2023/11/13	6	94.32	8	93.86	94.40	-2	9,481	-0.02%
2023/11/10	4	91.20	2	90.50	90.00	2	9,262	0.02%
2023/11/09	3	92.13	3	90.80	90.30	0	9,186	0.00%
2023/11/08	4	93.08	1	91.50	91.60	3	9,185	0.03%
2023/11/07	4	93.93	3.2	93.81	93.90	0.8	9,080	0.01%
2023/11/06	4	93.08	1	92.40	93.50	3	9,014	0.03%
2023/11/03	11	91.41	15	92.18	92.60	-4	8,903	-0.04%
2023/11/02	26.2	90.03	20	90.90	91.40	6.2	8,743	0.07%
2023/11/01	2	87.00	11	86.99	86.90	-9	8,490	-0.11%
2023/10/31	2	85.75	1	84.10	83.90	1	8,387	0.01%
2023/10/30	1	88.10	11	87.17	86.30	-10	8,340	-0.12%
2023/10/27	6	86.17	12	85.46	85.60	-6	8,296	-0.07%
2023/10/26	4	88.20	11	88.83	86.80	-7	8,238	-0.08%
2023/10/25	4	92.43	4	92.60	91.00	0	8,206	0.00%
2023/10/24	8	93.66	7	93.43	92.80	1	8,170	0.01%
2023/10/23	24	94.04	24	93.44	93.20	0	8,034	0.00%
2023/10/20	7	93.63	10	92.39	93.90	-3	7,842	-0.04%
2023/10/19	5	92.38	3	92.77	92.00	2	7,676	0.03%
2023/10/18	5	92.40	9	92.49	92.80	-4	7,555	-0.05%
2023/10/17	7	94.87	6	94.48	93.30	1	7,316	0.01%
2023/10/16	2	95.15	0	0.00	93.90	2	7,106	0.03%
2023/10/13	4	97.03	6	97.47	97.20	-2	6,938	-0.03%
2023/10/12	28	95.69	33	96.48	97.10	-5	6,667	-0.07%
2023/10/11	16	95.46	10	96.03	93.70	6	6,107	0.10%
2023/10/06	22	91.38	33	91.88	94.40	-11	5,365	-0.21%
2023/10/05	8	88.21	9	86.62	86.70	-1	4,757	-0.02%
2023/10/04	24	87.98	12	87.00	86.70	12	4,523	0.27%
2023/10/03	10	85.67	57	88.14	90.00	-47	4,052	-1.16%
2023/10/02	0	0.00	8	81.74	81.90	-8	3,790	-0.21%
2023/09/28	28	78.66	24	78.10	77.50	4	3,717	0.11%
2023/09/27	3	81.40	2	80.60	81.50	1	3,621	0.03%
2023/09/26	8	81.73	0	0.00	81.50	8	3,628	0.22%
2023/09/25	0	0.00	5	84.20	84.40	-5	3,647	-0.14%
2023/09/22	1	82.90	0	0.00	83.90	1	3,658	0.03%
2023/09/21	1	82.60	0	0.00	83.10	1	3,731	0.03%
2023/09/20	2	84.50	4	84.25	83.80	-2	3,726	-0.05%
2023/09/19	1	84.80	1	84.90	85.30	0	3,716	0.00%
2023/09/18	3	86.70	3.2	87.68	86.50	-0.2	3,687	-0.01%
2023/09/15	7.2	86.54	25.2	87.53	88.00	-18	3,669	-0.49%
2023/09/14	12.2	84.28	36	84.50	84.40	-23.8	3,468	-0.69%
2023/09/13	1	81.00	0	0.00	81.10	1	3,336	0.03%
2023/09/12	2	81.65	1.2	81.77	82.10	0.8	3,409	0.02%
2023/09/11	4	81.95	6	81.93	81.40	-2	3,421	-0.06%
2023/09/08	6	82.45	0.1	81.70	81.10	5.9	3,384	0.17%
2023/09/07	2.2	82.99	77	82.86	82.60	-74.8	3,366	-2.22%
2023/09/06	3	79.97	6	79.82	79.10	-3	3,141	-0.10%
2023/09/05	7	77.64	8	77.61	78.00	-1	3,091	-0.03%
2023/09/04	0	75.80	3	75.63	75.90	-3	3,127	-0.10%
2023/09/01	4	75.83	4	76.08	75.90	0	3,179	0.00%
2023/08/31	2	75.50	11	74.95	74.60	-9	3,227	-0.28%
2023/08/30	3.1	74.88	7	73.86	74.00	-3.9	3,237	-0.12%
2023/08/29	1	70.70	2	71.35	71.60	-1	3,261	-0.03%
2023/08/28	0	0.00	0.1	70.40	70.00	-0.1	3,396	0.00%
2023/08/25	5	70.18	1	70.70	70.40	4	3,864	0.10%
2023/08/24	1	70.00	2	70.90	70.50	-1	3,987	-0.03%
2023/08/23	0	70.20	5	70.50	70.50	-5	4,358	-0.11%
2023/08/22	9	70.93	0	0.00	70.00	9	4,483	0.20%
2023/08/18	0	0.00	2	70.60	70.80	-2	4,585	-0.04%
2023/08/17	2	69.10	2	71.10	71.50	0	4,649	0.00%
2023/08/16	1	68.70	2	70.05	70.20	-1	4,748	-0.02%
2023/08/15	4	69.60	4	69.72	70.00	0	4,851	0.00%
2023/08/14	11	69.26	8	68.30	68.30	3	5,012	0.06%
2023/08/11	5	74.00	3	74.50	73.50	2	5,246	0.04%
2023/08/10	3	74.53	2	74.75	74.30	1	5,432	0.02%
2023/08/09	1	77.80	0	0.00	76.30	1	5,468	0.02%
2023/08/08	0	0.00	0	76.80	76.50	0	5,589	0.00%
2023/08/04	0	76.80	4	76.90	76.90	-4	6,023	-0.07%
2023/08/02	5	77.24	7	77.33	76.70	-2	6,144	-0.03%
2023/08/01	2	78.90	1	79.50	78.70	1	6,218	0.02%
2023/07/31	6	78.95	7	79.36	78.00	-1	6,274	-0.02%
2023/07/28	4	78.83	4.1	79.80	78.70	-0.1	6,365	0.00%
2023/07/27	2.1	77.13	8	76.74	77.30	-5.9	6,376	-0.09%
2023/07/26	4	73.85	6	73.90	73.40	-2	6,357	-0.03%
2023/07/25	2	75.60	5	75.30	75.60	-3	6,422	-0.05%
2023/07/24	11	75.49	6	75.27	75.10	5	6,526	0.08%
2023/07/21	38	77.04	2	78.10	77.50	36	6,553	0.55%
2023/07/20	4	78.50	1	78.20	78.40	3	6,608	0.05%
2023/07/19	0	0.00	6	78.07	77.20	-6	6,638	-0.09%
2023/07/18	3	78.63	3	77.67	77.60	0	6,699	0.00%
2023/07/17	42	77.88	3	78.30	79.10	39	6,752	0.58%
2023/07/14	3	77.80	0	0.00	77.70	3	6,804	0.04%
2023/07/13	14	79.24	6	79.42	78.10	8	6,876	0.12%
2023/07/12	2	78.80	0	0.00	78.40	2	6,990	0.03%
2023/07/11	3	79.33	11	78.90	79.30	-8	7,184	-0.11%
2023/07/10	2	76.70	1	77.80	76.70	1	7,530	0.01%
2023/07/07	17	77.69	1	77.50	77.40	16	8,160	0.20%
2023/07/06	7	80.60	1	80.60	80.40	6	8,835	0.07%
2023/07/05	5	80.88	3	80.97	80.50	2	8,981	0.02%
2023/07/04	1	80.40	2	81.55	81.30	-1	9,253	-0.01%
2023/07/03	5	81.84	10	82.55	81.50	-5	9,335	-0.05%
2023/06/30	1	81.70	19	82.43	82.10	-18	9,685	-0.19%
2023/06/29	11	83.35	11	83.38	81.70	0	9,764	0.00%
2023/06/28	4	80.95	0	0.00	80.10	4	9,688	0.04%
2023/06/26	5	81.42	2	81.35	81.30	3	9,683	0.03%
2023/06/21	14	84.11	1	84.70	83.50	13	9,704	0.13%
2023/06/20	9	86.76	4	86.03	85.80	5	9,637	0.05%
2023/06/19	9	88.78	6	89.40	88.10	3	9,601	0.03%
2023/06/16	9	88.33	12	88.88	89.50	-3	9,541	-0.03%
2023/06/15	10	88.08	11	88.04	88.10	-1	9,426	-0.01%
2023/06/14	2	87.80	2	86.90	86.90	0	9,389	0.00%
2023/06/13	1	88.80	0	0.00	87.40	1	9,374	0.01%
2023/06/12	4	86.33	4	86.95	87.00	0	9,333	0.00%
2023/06/09	4	86.23	4	86.58	86.20	0	9,311	0.00%
2023/06/08	7	86.74	6	87.15	85.50	1	9,299	0.01%
2023/06/07	1	89.40	6	88.53	89.20	-5	9,253	-0.05%
2023/06/06	6	87.03	2	86.60	87.40	4	9,200	0.04%
2023/06/05	2	88.90	3	88.90	88.60	-1	9,165	-0.01%
2023/06/02	6	88.38	8	88.34	87.70	-2	9,175	-0.02%
2023/06/01	9	87.16	9.2	86.88	86.90	-0.2	9,233	0.00%
2023/05/31	38.2	90.64	40.2	90.30	88.40	-2.1	9,351	-0.02%
2023/05/30	12	87.95	7	88.13	88.40	5	8,932	0.06%
2023/05/29	16.2	87.43	25	87.01	88.20	-8.8	8,924	-0.10%
2023/05/26	10	82.56	5	83.02	82.90	5	8,674	0.06%
2023/05/25	3	82.63	6	82.95	82.60	-3	8,601	-0.03%
2023/05/24	0	0.00	1	82.80	82.60	-1	8,610	-0.01%
2023/05/23	1	82.70	15	82.53	82.80	-14	8,640	-0.16%
2023/05/22	1	82.30	3	81.77	81.00	-2	8,641	-0.02%
2023/05/19	19	81.31	6	81.25	80.30	13	8,639	0.15%
2023/05/18	21	82.57	10	82.60	82.10	11	8,575	0.13%
2023/05/17	13	82.80	34	83.09	82.80	-21	8,470	-0.25%
2023/05/16	16	79.94	17	79.99	79.50	-1	8,189	-0.01%
2023/05/15	3	78.50	3	77.80	77.20	0	8,029	0.00%
2023/05/12	9	77.59	12	78.34	78.90	-3	8,012	-0.04%
2023/05/11	9	78.84	43	79.04	78.50	-34	7,903	-0.43%
2023/05/10	5	76.48	5	76.50	76.40	0	7,560	0.00%
2023/05/09	5	75.88	4	76.43	76.50	1	7,550	0.01%
2023/05/08	11	77.37	17	77.11	77.10	-6	7,487	-0.08%
2023/05/05	18	75.39	1	74.90	75.00	17	7,472	0.23%
2023/05/04	34	75.89	3	75.50	75.50	31	7,669	0.40%
2023/05/03	12	77.65	0	0.00	77.30	12	7,660	0.16%
2023/05/02	2	80.60	2	80.55	80.30	0	7,633	0.00%
2023/04/28	13	81.55	10	81.35	81.00	3	7,702	0.04%
2023/04/27	11	79.92	8	79.71	79.20	3	7,606	0.04%
2023/04/26	5	77.76	3.2	78.95	78.60	1.8	7,507	0.02%
2023/04/25	10	80.97	3	80.87	79.60	7	7,458	0.09%
2023/04/24	4	83.20	4	84.03	83.10	0	7,392	0.00%
2023/04/21	5	84.78	5	83.30	82.90	0	7,385	0.00%
2023/04/20	9	86.03	4	86.58	85.20	5	7,404	0.07%
2023/04/19	4	88.33	5	88.38	87.50	-1	7,393	-0.01%
2023/04/18	5	89.66	2	88.50	88.50	3	7,363	0.04%
2023/04/17	4	89.30	12	90.08	90.20	-8	7,372	-0.11%
2023/04/14	9	89.94	16.4	90.01	88.30	-7.4	7,251	-0.10%
2023/04/13	15.4	91.29	3.6	90.59	89.30	11.8	7,066	0.17%
2023/04/12	20.3	92.07	28	93.20	95.40	-7.7	6,675	-0.12%
2023/04/11	19.3	89.08	30.4	88.37	90.40	-11.1	6,027	-0.18%
2023/04/10	13.4	84.38	14.2	84.07	83.40	-0.8	5,275	-0.02%
2023/04/07	6.2	84.35	13.2	84.34	84.00	-7	5,117	-0.14%
2023/04/06	4.2	81.32	2	82.20	81.70	2.2	4,834	0.05%
2023/03/31	16.2	84.12	24.2	84.54	83.30	-8	4,761	-0.17%
2023/03/30	9.2	80.38	17	80.29	79.50	-7.8	4,387	-0.18%
2023/03/29	3	77.77	0	0.00	77.90	3	4,307	0.07%
2023/03/27	1	80.50	1	81.50	79.70	0	4,316	0.00%
2023/03/24	3	81.27	6	81.03	81.30	-3	4,288	-0.07%
2023/03/23	5	80.80	4	79.90	80.00	1	4,230	0.02%
2023/03/22	1	80.60	5	79.60	79.80	-4	4,221	-0.09%
2023/03/21	0	0.00	1.2	80.06	80.10	-1.2	4,214	-0.03%
2023/03/20	3	78.60	2.2	78.57	78.90	0.9	4,193	0.02%
2023/03/17	0.2	77.50	1	77.50	77.40	-0.9	4,189	-0.02%
2023/03/16	0.2	76.50	1	75.90	76.00	-0.9	4,209	-0.02%
2023/03/15	0	0.00	1.1	78.19	77.30	-1.1	4,292	-0.03%
2023/03/13	6	76.98	0	0.00	77.50	6	4,424	0.14%
2023/03/10	1	77.80	0	0.00	77.20	1	4,491	0.02%
2023/03/08	1	79.70	19.1	79.50	79.70	-18.1	4,574	-0.39%
2023/03/07	4.2	79.03	4.2	79.10	79.00	0	4,603	0.00%
2023/03/06	5	81.36	4	81.43	80.30	1	4,617	0.02%
2023/03/03	2.2	76.69	18.7	80.73	81.50	-16.5	4,709	-0.35%
2023/03/02	0.2	76.00	0	0.00	75.30	0.2	4,504	0.00%
2023/03/01	33	75.58	1	75.50	75.30	32	4,497	0.71%
2023/02/24	6.4	79.61	10.5	80.72	78.90	-4.2	4,454	-0.09%
2023/02/23	5	83.08	4.4	83.38	83.50	0.7	4,434	0.01%
2023/02/22	0	0.00	3.2	82.54	82.00	-3.2	4,662	-0.07%
2023/02/21	2	83.45	1	83.40	83.90	1	5,227	0.02%
2023/02/20	4.2	82.40	7	82.47	82.90	-2.8	5,457	-0.05%
2023/02/17	5	80.70	2	81.75	80.70	3	5,453	0.06%
2023/02/16	0	0.00	2	80.65	81.10	-2	5,428	-0.04%
2023/02/15	1	77.80	0	0.00	77.90	1	5,561	0.02%
2023/02/14	1	78.40	0	0.00	78.30	1	5,519	0.02%
2023/02/13	7	76.83	1	77.00	76.70	6	5,568	0.11%
2023/02/10	4	79.20	1	79.60	78.60	3	5,608	0.05%
2023/02/09	2	79.60	0	0.00	79.40	2	5,636	0.04%
2023/02/08	1	80.40	5	80.64	80.40	-4	5,649	-0.07%
2023/02/07	4	79.60	1	80.00	79.70	3	5,645	0.05%
2023/02/06	6	80.27	1.2	79.98	79.60	4.8	5,676	0.08%
2023/02/03	1	82.70	6.2	81.75	81.50	-5.2	5,641	-0.09%
2023/02/02	9.4	81.48	13	81.66	82.70	-3.6	5,594	-0.06%
2023/02/01	0	0.00	19	78.48	79.00	-19	5,494	-0.35%
2023/01/31	2	76.90	10.2	77.08	77.80	-8.2	5,401	-0.15%
2023/01/30	5.2	75.88	1	75.40	76.40	4.2	5,323	0.08%
2023/01/16	1	71.60	1	72.00	71.80	0	5,278	0.00%
2023/01/13	8	72.23	8	71.41	71.00	0	5,309	0.00%
2023/01/11	6	72.60	10	73.12	72.90	-4	5,391	-0.07%
2023/01/10	8	72.96	8	72.96	72.80	0	5,429	0.00%
2023/01/09	16	72.14	27	72.25	72.00	-11	5,357	-0.21%
2023/01/06	2	69.95	8	70.49	71.00	-6	5,343	-0.11%
2023/01/05	4	70.73	3	70.83	69.30	1	5,345	0.02%
2023/01/04	1	67.40	0	0.00	68.20	1	5,307	0.02%
2023/01/03	0	0.00	5	66.70	67.40	-5	5,384	-0.09%
2022/12/30	5	65.72	5	65.00	65.00	0	5,408	0.00%
2022/12/29	0	0.00	9	65.30	65.50	-9	5,502	-0.16%
2022/12/28	17	64.98	7	64.50	64.50	10	5,798	0.17%
2022/12/27	4	66.77	16	66.79	66.60	-12	5,940	-0.20%
2022/12/26	5	65.98	4	66.05	65.90	1	5,967	0.02%
2022/12/22	2	66.35	1	66.40	66.20	1	6,016	0.02%
2022/12/21	2	66.45	1	67.00	66.30	1	6,041	0.02%
2022/12/20	0	0.00	2	67.60	66.70	-2	6,045	-0.03%
2022/12/19	0	0.00	1	70.10	70.10	-1	6,068	-0.02%
2022/12/16	1	70.10	3	69.97	69.80	-2	6,088	-0.03%
2022/12/14	2	71.40	1	71.30	71.10	1	6,116	0.02%
2022/12/13	4	70.35	1	70.50	70.70	3	6,106	0.05%
2022/12/09	4	70.25	5	69.80	69.80	-1	6,104	-0.02%
2022/12/08	4	69.63	1	69.60	69.60	3	6,106	0.05%
2022/12/07	10	71.00	3	69.50	69.50	7	6,099	0.11%
2022/12/06	20	74.17	9	73.57	72.50	11	6,032	0.18%
2022/12/05	10	77.22	1	77.20	76.30	9	5,967	0.15%
2022/12/02	4	75.78	4	76.25	76.10	0	5,958	0.00%
2022/12/01	11	74.77	21	74.91	75.00	-10	5,905	-0.17%
2022/11/30	3	72.57	1	73.10	72.90	2	5,877	0.03%
2022/11/29	5	71.54	4	71.35	71.50	1	5,948	0.02%
2022/11/28	6	73.07	0	0.00	72.80	6	5,931	0.10%
2022/11/25	13	73.16	5	73.54	72.60	8	5,916	0.14%
2022/11/24	0	0.00	6	75.72	76.90	-6	5,713	-0.11%
2022/11/23	8	75.30	5	75.50	75.10	3	5,706	0.05%
2022/11/22	3	74.97	8	74.89	74.50	-5	5,738	-0.09%
2022/11/21	9	76.98	0	0.00	75.50	9	5,732	0.16%
2022/11/18	10	78.75	12	77.85	77.30	-2	5,687	-0.04%
2022/11/17	28	78.06	7	77.86	78.80	21	5,449	0.39%
2022/11/16	4	73.60	25	75.84	78.20	-21	4,874	-0.43%
2022/11/15	2	71.15	1	71.50	71.10	1	4,611	0.02%
2022/11/14	0	0.00	2	70.00	70.60	-2	4,618	-0.04%
2022/11/11	5	70.94	13	70.98	71.10	-8	4,619	-0.17%
2022/11/10	1	67.00	0	0.00	68.00	1	4,493	0.02%
2022/11/09	12	67.87	12	67.87	67.80	0	4,664	0.00%
2022/11/08	1	66.80	5	67.08	66.50	-4	4,761	-0.08%
2022/11/07	6	66.55	12	66.08	66.40	-6	4,790	-0.13%
2022/11/04	2	64.60	7	65.14	65.60	-5	4,774	-0.10%
2022/11/03	13	64.31	2	64.80	65.00	11	4,775	0.23%
2022/11/02	6	63.25	2	63.15	63.60	4	4,769	0.08%
2022/11/01	4	62.60	5	62.84	62.20	-1	4,755	-0.02%
2022/10/31	3	63.20	14	63.17	62.40	-11	4,775	-0.23%
2022/10/28	22	61.91	6	61.92	62.40	16	4,779	0.33%
2022/10/27	5	65.04	16	64.68	65.50	-11	4,668	-0.24%
2022/10/25	2	65.00	4	64.78	63.90	-2	4,773	-0.04%
2022/10/24	2	66.80	1	67.30	65.20	1	4,779	0.02%
2022/10/21	9	66.06	2	67.10	65.10	7	4,787	0.15%
2022/10/20	3	65.67	2	66.10	67.60	1	4,789	0.02%
2022/10/19	2	67.70	3	67.63	65.60	-1	4,846	-0.02%
2022/10/18	2	66.15	1	66.30	67.50	1	4,834	0.02%
2022/10/17	1	64.50	3	64.60	66.00	-2	4,872	-0.04%
2022/10/14	1	64.70	16	63.49	64.60	-15	4,999	-0.30%
2022/10/13	2	63.50	1	62.50	60.50	1	5,060	0.02%
2022/10/12	1	62.90	1	63.80	63.50	0	5,071	0.00%
2022/10/11	0	0.00	1	65.60	63.10	-1	5,096	-0.02%
2022/10/07	3	68.57	4	68.58	68.50	-1	5,077	-0.02%
2022/10/06	4	70.30	4	70.10	70.10	0	5,125	0.00%
2022/10/05	37	71.93	33	72.07	71.50	4	5,108	0.08%
2022/10/04	28	69.09	36.1	69.02	70.40	-8.1	4,902	-0.17%
2022/10/03	1	64.20	0	0.00	64.90	1	4,804	0.02%
2022/09/30	0	0.00	1	63.50	63.80	-1	4,937	-0.02%
2022/09/29	2	62.40	3.1	62.33	61.90	-1.1	5,048	-0.02%
2022/09/28	3	61.70	5	61.40	60.30	-2	5,160	-0.04%
2022/09/27	3	62.77	2.1	64.17	64.60	0.9	5,367	0.02%
2022/09/26	2	64.60	3	64.40	62.80	-1	5,531	-0.02%
2022/09/22	2	66.80	1	65.70	67.80	1	5,973	0.02%
2022/09/21	1	67.80	0	0.00	67.80	1	6,012	0.02%
2022/09/20	1	68.50	0	0.00	69.10	1	6,079	0.02%
2022/09/19	3	69.33	0	0.00	68.80	3	6,173	0.05%
2022/09/16	7	70.29	0	0.00	70.00	7	6,316	0.11%
2022/09/15	1	71.80	5.1	71.53	70.80	-4.1	6,468	-0.06%
2022/09/14	1.1	70.18	5	70.48	71.60	-3.9	6,651	-0.06%
2022/09/13	4.3	73.03	2	72.10	72.30	2.3	6,813	0.03%
2022/09/12	1	71.90	4	72.13	72.00	-3	6,959	-0.04%
2022/09/08	9	69.87	6	70.07	71.10	3	7,043	0.04%
2022/09/07	1	69.50	0	0.00	69.00	1	7,130	0.01%
2022/09/06	10	70.02	1	70.10	70.10	9	7,286	0.12%
2022/09/05	8	73.58	1	72.90	72.00	7	7,391	0.09%
2022/09/02	7	76.67	1	76.90	76.20	6	7,353	0.08%
2022/09/01	26	78.14	1	77.90	77.50	25	7,355	0.34%
2022/08/31	3	79.40	3	79.57	79.60	0	7,426	0.00%
2022/08/30	2	79.00	1	78.60	79.40	1	7,440	0.01%
2022/08/29	4	78.90	1	78.80	78.80	3	7,428	0.04%
2022/08/26	3	83.43	3	83.07	82.80	0	7,448	0.00%
2022/08/25	2	82.10	1	82.80	82.30	1	7,486	0.01%
2022/08/24	2	79.95	2	79.70	79.80	0	7,643	0.00%
2022/08/23	2	81.00	4	80.70	81.00	-2	7,740	-0.03%
2022/08/22	1	81.50	0	0.00	81.20	1	7,891	0.01%
2022/08/19	3	83.27	3	83.37	83.10	0	7,889	0.00%
2022/08/18	3	81.97	8	81.65	82.80	-5	7,910	-0.06%
2022/08/17	5	82.72	12	82.33	82.50	-7	7,902	-0.09%
2022/08/16	9	84.28	2.3	83.85	82.90	6.7	8,001	0.08%
2022/08/15	11.3	82.52	29	83.40	84.20	-17.7	7,872	-0.22%
2022/08/12	2	78.75	7	79.56	80.00	-5	7,777	-0.06%
2022/08/11	2	77.90	4	77.70	77.00	-2	7,792	-0.03%
2022/08/10	3	77.00	0	0.00	76.50	3	7,955	0.04%
2022/08/09	6	77.80	1	77.80	77.80	5	8,009	0.06%
2022/08/08	2	77.80	5	77.88	78.00	-3	8,061	-0.04%
2022/08/05	10	79.71	2	79.90	79.60	8	8,109	0.10%
2022/08/04	3	77.40	1	77.80	77.80	2	8,163	0.02%
2022/08/03	6	78.72	1	79.90	77.40	5	8,206	0.06%
2022/08/02	6	79.47	1	80.00	79.50	5	8,304	0.06%
2022/08/01	1	81.80	1	82.20	82.20	0	8,384	0.00%
2022/07/28	8	82.90	3	81.93	80.80	5	8,610	0.06%
2022/07/27	4	81.45	1	81.90	82.40	3	8,678	0.03%
2022/07/26	3	83.23	1	82.10	81.90	2	8,798	0.02%
2022/07/25	2	85.90	3	85.87	85.60	-1	8,920	-0.01%
2022/07/22	7	88.50	6	88.27	87.00	1	9,113	0.01%
2022/07/21	4	85.93	6	87.17	88.50	-2	9,241	-0.02%
2022/07/20	3	84.63	5	84.98	84.00	-2	9,196	-0.02%
2022/07/19	2	81.80	5	82.30	82.80	-3	9,297	-0.03%
2022/07/18	4	82.50	6	82.53	82.60	-2	9,398	-0.02%
2022/07/15	9	79.99	4	80.23	80.40	5	9,592	0.05%
2022/07/14	9	78.80	7	79.60	80.20	2	9,771	0.02%
2022/07/13	7	78.61	6	78.47	77.50	1	9,966	0.01%
2022/07/12	3	77.83	6	78.48	76.00	-3	10,015	-0.03%
2022/07/11	1	82.30	12	81.43	80.50	-11	10,031	-0.11%
2022/07/08	7	81.93	9	82.37	82.20	-2	10,086	-0.02%
2022/07/07	11	77.94	4	78.10	79.20	7	10,103	0.07%
2022/07/06	10	78.75	4.2	78.55	76.90	5.8	10,163	0.06%
2022/07/05	4.2	78.15	8	79.51	80.30	-3.8	10,364	-0.04%
2022/07/04	7	76.76	12	77.27	76.60	-5	10,261	-0.05%
2022/07/01	12	78.86	35	78.31	74.10	-23	10,284	-0.22%
2022/06/30	17	90.75	2	89.05	88.80	15	10,065	0.15%
2022/06/29	10	97.20	3	96.57	96.40	7	9,984	0.07%
2022/06/28	4	100.63	2	101.35	98.90	2	10,019	0.02%
2022/06/27	11	102.23	1	101.50	101.50	10	10,126	0.10%
2022/06/24	5	100.10	13	99.83	99.50	-8	10,231	-0.08%
2022/06/23	6	96.83	5	97.30	97.40	1	10,307	0.01%
2022/06/22	8	98.06	5	101.04	95.70	3	10,628	0.03%
2022/06/21	6	101.57	6	103.00	103.00	0	11,029	0.00%
2022/06/20	8.5	100.60	7	99.81	95.10	1.5	11,328	0.01%
2022/06/17	10	102.80	9	102.50	102.50	1	11,562	0.01%
2022/06/16	8.1	108.90	9	109.39	104.50	-0.9	11,948	-0.01%
2022/06/15	9	108.33	7	108.64	108.00	2	13,104	0.02%
2022/06/14	12.1	108.24	3	109.00	110.00	9.1	13,672	0.07%
2022/06/13	7	111.64	4	111.88	112.00	3	13,762	0.02%
2022/06/10	7	115.00	2	115.25	115.50	5	13,981	0.04%
2022/06/09	8.1	117.26	7	116.93	117.00	1.1	14,163	0.01%
2022/06/08	5	120.70	4	121.50	120.50	1	14,185	0.01%
2022/06/07	2.1	121.00	4	121.00	121.00	-1.9	14,437	-0.01%
2022/06/06	11	121.50	8	121.50	121.50	3	14,772	0.02%
2022/06/02	19.1	123.74	5	123.40	122.50	14.1	15,282	0.09%
2022/06/01	20	125.18	9	127.06	125.00	11	15,673	0.07%
2022/05/31	6	123.25	5	122.90	124.00	1	16,283	0.01%
2022/05/30	5	121.60	19	121.37	123.00	-14	17,589	-0.08%
2022/05/27	0	0.00	1	116.50	116.00	-1	17,808	-0.01%
2022/05/26	5	114.60	15	114.60	114.00	-10	17,874	-0.06%
2022/05/25	10	115.30	3	116.00	116.00	7	17,954	0.04%
2022/05/24	22	117.36	2	116.50	114.00	20	18,134	0.11%
2022/05/23	26	118.60	23	118.63	119.00	3	18,170	0.02%
2022/05/20	5	118.90	1	118.50	118.50	4	18,456	0.02%
2022/05/19	5	117.70	6	118.58	119.50	-1	18,747	-0.01%
2022/05/18	9	123.39	12	124.13	121.00	-3	19,272	-0.02%
2022/05/17	1	120.00	8	120.19	121.00	-7	19,361	-0.04%
2022/05/16	16	118.59	3	119.67	117.00	13	19,571	0.07%
2022/05/13	3	118.83	7	118.36	119.00	-4	19,507	-0.02%
2022/05/12	5.1	117.57	11	116.23	115.00	-5.9	19,454	-0.03%
2022/05/11	4.5	117.56	4	117.13	117.00	0.5	19,382	0.00%
2022/05/10	2	111.00	4	116.38	120.00	-2	19,310	-0.01%
2022/05/09	8	119.06	4	117.63	116.00	4	19,198	0.02%
2022/05/06	11	123.18	5.2	123.40	123.50	5.9	19,095	0.03%
2022/05/05	6.2	125.85	12	125.92	126.50	-5.9	19,026	-0.03%
2022/05/04	10	122.65	3	122.67	121.50	7	18,865	0.04%
2022/05/03	7	121.71	6.5	121.95	121.00	0.5	18,774	0.00%
2022/04/29	10	128.25	6	128.83	125.00	4	18,676	0.02%
2022/04/28	6	122.67	10	123.45	124.50	-4	18,491	-0.02%
2022/04/27	10	116.30	9	118.78	121.00	1	18,314	0.01%
2022/04/26	11.5	122.66	13	123.35	122.00	-1.5	18,132	-0.01%
2022/04/25	10.4	123.59	8.2	122.24	121.50	2.2	18,061	0.01%
2022/04/22	7	129.14	18.9	129.52	130.50	-11.9	17,913	-0.07%
2022/04/21	14	130.21	14	129.39	133.00	0	17,886	0.00%
2022/04/20	6.2	123.94	4	124.13	124.50	2.2	17,748	0.01%
2022/04/19	30.1	128.51	128	125.35	122.50	-97.9	17,593	-0.56%	大賣/
2022/04/18	6.1	130.42	6	130.92	129.00	0.1	17,419	0.00%
2022/04/15	9	133.17	3	133.33	132.00	6	17,359	0.03%
2022/04/14	8	134.38	2	133.75	133.50	6	17,365	0.03%
2022/04/13	37	133.43	5	134.70	133.00	32	17,319	0.18%
2022/04/12	25.5	133.20	2	136.25	133.00	23.5	17,198	0.14%
2022/04/11	26.2	137.90	4.1	136.78	135.50	22.1	17,021	0.13%
2022/04/08	15.3	150.77	6	151.17	150.50	9.3	16,700	0.06%
2022/04/07	8	153.63	14	152.18	149.00	-6	16,589	-0.04%
2022/04/06	9	157.00	2	159.25	160.50	7	16,406	0.04%
2022/04/01	12	158.88	7	158.00	159.00	5	16,356	0.03%
2022/03/31	3.1	162.65	0	0.00	161.00	3.1	16,272	0.02%
2022/03/30	6.1	166.80	7	168.00	165.00	-0.9	16,271	-0.01%
2022/03/29	9	165.39	3	165.67	165.00	6	16,223	0.04%
2022/03/28	2	160.50	2	163.25	165.50	0	16,260	0.00%
2022/03/25	32.1	165.95	11	165.09	163.00	21.1	16,180	0.13%
2022/03/24	31	176.03	13	174.04	171.50	18	15,809	0.11%
2022/03/23	29.1	178.15	24.2	178.66	178.00	4.9	15,302	0.03%
2022/03/22	16	174.09	19	172.89	178.00	-3	14,991	-0.02%
2022/03/21	26.2	177.61	14	175.50	173.50	12.2	14,718	0.08%
2022/03/18	20	176.55	46.5	176.83	176.50	-26.5	14,344	-0.18%
2022/03/17	5	172.00	59.3	172.04	174.00	-54.3	13,091	-0.41%
2022/03/16	18	157.39	12	157.79	158.50	6	12,472	0.05%
2022/03/15	18	157.25	15	157.17	153.50	3	12,314	0.02%
2022/03/14	15	163.27	27	160.00	164.00	-12	12,172	-0.10%
2022/03/11	3	158.00	17	157.29	157.50	-14	12,204	-0.11%
2022/03/10	21	158.52	6	159.00	158.50	15	12,308	0.12%
2022/03/09	31	157.24	13	158.81	153.50	18	12,373	0.15%
2022/03/08	59	160.50	19	160.71	157.00	40	12,531	0.32%
2022/03/07	15	162.17	39.1	163.13	162.00	-24.1	12,232	-0.20%
2022/03/04	28	172.63	25	172.88	169.00	3	11,928	0.03%
2022/03/03	26.1	170.72	67.1	172.48	171.50	-41	11,303	-0.36%
2022/03/02	7	153.00	20.1	154.88	160.00	-13.1	10,054	-0.13%
2022/03/01	2	146.50	0	0.00	148.50	2	9,749	0.02%
2022/02/25	41	145.02	9	144.11	143.50	32	9,824	0.33%
2022/02/24	3	144.17	7	145.57	141.50	-4	9,881	-0.04%
2022/02/23	14	151.71	9	151.72	151.00	5	10,236	0.05%
2022/02/22	23	152.33	2	150.50	151.50	21	10,368	0.20%
2022/02/21	23	162.85	11	163.36	161.00	12	10,231	0.12%
2022/02/18	31	161.76	46.2	160.61	162.50	-15.2	10,224	-0.15%
2022/02/17	8	152.88	11.1	153.59	151.50	-3.1	9,904	-0.03%
2022/02/16	10.3	152.44	21	152.79	155.50	-10.7	9,991	-0.11%
2022/02/15	1	143.00	2	142.00	141.50	-1	10,092	-0.01%
2022/02/14	5	142.40	1	144.00	142.00	4	10,733	0.04%
2022/02/11	1	147.00	1	148.00	147.00	0	10,937	0.00%
2022/02/10	3.2	148.00	3	147.83	148.50	0.2	11,265	0.00%
2022/02/09	1	149.50	6	148.75	150.00	-5	11,402	-0.04%
2022/02/08	2	146.00	4	146.38	146.00	-2	11,481	-0.02%
2022/02/07	0	0.00	2	141.25	143.00	-2	11,584	-0.02%
2022/01/26	5	139.90	2	140.50	141.00	3	11,768	0.03%
2022/01/25	2	139.25	1	138.00	137.00	1	12,210	0.01%
2022/01/24	9	139.06	20	139.38	140.50	-11	12,678	-0.09%
2022/01/21	3	141.33	0	0.00	139.00	3	13,031	0.02%
2022/01/20	3	145.50	3	145.00	146.00	0	13,503	0.00%
2022/01/19	3	144.17	25	145.00	144.50	-22	13,633	-0.16%
2022/01/18	4	148.75	3	151.00	148.00	1	13,849	0.01%
2022/01/14	1	143.50	4	148.00	149.50	-3	14,265	-0.02%
2022/01/13	7	145.64	73	144.90	144.50	-66	14,534	-0.45%
2022/01/12	0	0.00	2	147.25	148.50	-2	14,498	-0.01%
2022/01/11	8	147.50	22	149.55	145.00	-14	14,569	-0.10%
2022/01/10	3	152.33	2	152.50	152.00	1	14,535	0.01%
2022/01/07	9	149.11	15	151.20	148.50	-6	14,682	-0.04%
2022/01/06	2	156.25	2	157.50	155.00	0	14,744	0.00%
2022/01/05	9	158.50	3	159.50	158.00	6	14,851	0.04%
2022/01/04	0	0.00	2	165.00	161.50	-2	14,915	-0.01%
2022/01/03	2	164.75	3	164.83	164.50	-1	15,049	-0.01%
2021/12/30	3	164.50	3	165.00	165.00	0	15,181	0.00%
2021/12/29	4	163.50	4	164.00	163.00	0	15,371	0.00%
2021/12/28	0	0.00	2	169.00	165.50	-2	15,706	-0.01%
2021/12/27	3	167.50	1	167.50	168.00	2	16,035	0.01%
2021/12/24	3	167.33	4	167.13	165.50	-1	16,183	-0.01%
2021/12/23	7	167.71	22	167.86	169.00	-15	16,265	-0.09%
2021/12/22	21	167.76	16	170.41	165.00	5	16,277	0.03%
2021/12/21	10	165.90	8	167.13	164.50	2	16,226	0.01%
2021/12/20	3	163.83	4	164.75	163.50	-1	16,291	-0.01%
2021/12/17	7	163.36	2.2	163.34	163.50	4.8	16,348	0.03%
2021/12/16	62.1	165.47	7	166.00	167.50	55.1	16,456	0.33%
2021/12/15	1.1	160.09	4	161.50	161.00	-2.9	16,484	-0.02%
2021/12/14	7.1	154.36	3	154.83	154.00	4.1	16,523	0.02%
2021/12/13	8	160.50	6	160.00	160.00	2	16,597	0.01%
2021/12/10	23	159.24	3	160.50	159.00	20	16,904	0.12%
2021/12/09	48	165.86	17	165.59	164.50	31	16,928	0.18%
2021/12/08	17	168.00	4	166.38	164.00	13	17,062	0.08%
2021/12/07	17	168.24	37.1	167.21	166.00	-20.1	17,168	-0.12%
2021/12/06	10	171.30	12	171.92	173.00	-2	17,134	-0.01%
2021/12/03	12.1	172.00	28	172.34	171.00	-15.9	17,146	-0.09%
2021/12/02	26	170.77	24	169.17	167.00	2	17,226	0.01%
2021/12/01	10.1	164.36	35	165.66	167.50	-25	16,882	-0.15%
2021/11/30	9	160.61	9	161.56	161.00	0	16,847	0.00%
2021/11/29	6	150.83	31	153.52	156.00	-25	17,080	-0.15%
2021/11/26	11	157.18	22.1	157.45	155.50	-11.1	17,360	-0.06%
2021/11/25	0	0.00	1	158.50	158.50	-1	17,456	-0.01%
2021/11/24	4	162.25	4	160.75	162.00	0	17,501	0.00%
2021/11/23	39.1	160.83	20	162.10	161.00	19.1	17,568	0.11%
2021/11/22	42	165.43	52.1	166.25	165.00	-10.1	17,742	-0.06%
2021/11/19	20.1	159.54	8.1	160.35	157.00	12	17,541	0.07%
2021/11/18	16	166.69	21	165.45	164.00	-5	17,641	-0.03%
2021/11/17	13	165.12	28	164.89	165.00	-15	17,841	-0.08%
2021/11/16	61.1	162.00	37	163.55	163.50	24.1	18,130	0.13%
2021/11/15	44	160.85	25	159.96	158.00	19	18,522	0.10%
2021/11/12	26	157.48	38	158.30	156.50	-12	19,245	-0.06%
2021/11/11	65	152.46	92	158.65	155.00	-27	19,449	-0.14%
2021/11/10	5.1	147.35	14.2	149.61	151.50	-9.1	19,775	-0.05%
2021/11/09	2.2	147.27	35	146.83	148.50	-32.8	20,183	-0.16%
2021/11/08	11	140.14	2	139.75	139.00	9	20,294	0.04%
2021/11/05	23	142.70	13	143.08	144.50	10	20,862	0.05%
2021/11/04	14	143.07	5	143.20	141.50	9	21,186	0.04%
2021/11/03	5	141.50	7.2	142.54	144.00	-2.2	21,558	-0.01%
2021/11/02	30.2	150.10	11.2	150.61	143.00	19	21,513	0.09%
2021/11/01	33.1	148.47	21.1	148.22	147.50	12	21,303	0.06%
2021/10/29	59	143.60	13	144.04	142.50	46	21,128	0.22%
2021/10/28	38.1	142.21	33.1	141.83	142.50	5	20,966	0.02%
2021/10/27	4.2	134.52	28	135.18	134.50	-23.8	20,899	-0.11%
2021/10/26	8	133.44	11.2	132.30	130.50	-3.2	21,149	-0.02%
2021/10/25	8.1	130.53	18	131.33	132.00	-9.9	21,707	-0.05%
2021/10/22	16	127.56	8.1	126.70	128.00	7.9	22,361	0.04%
2021/10/21	15.2	124.80	17.3	126.16	123.00	-2.1	23,211	-0.01%
2021/10/20	3	120.00	7	120.50	120.00	-4	23,493	-0.02%
2021/10/19	7	121.07	9	121.89	121.00	-2	25,066	-0.01%
2021/10/18	6	117.67	7	118.29	118.50	-1	26,206	0.00%
2021/10/15	8.1	119.08	2	118.50	118.00	6.1	27,347	0.02%
2021/10/14	8	115.06	21	115.48	116.50	-13	28,322	-0.05%
2021/10/13	19	114.95	2.1	112.29	111.50	16.9	28,502	0.06%
2021/10/12	4	118.13	14	117.93	117.00	-10	28,564	-0.04%
2021/10/08	12	122.67	6	123.17	119.50	6	28,733	0.02%
2021/10/07	12	123.21	12	123.79	123.00	0	28,944	0.00%
2021/10/06	9	118.61	19	119.66	117.50	-10	29,236	-0.03%
2021/10/05	16.1	115.21	7	116.14	119.50	9.1	29,528	0.03%
2021/10/04	9	118.39	4	113.50	113.00	5	29,546	0.02%
2021/10/01	18.2	126.19	6	124.33	122.50	12.2	29,663	0.04%
2021/09/30	7	128.14	7	129.14	131.00	0	30,246	0.00%
2021/09/29	11	127.73	6	128.25	129.00	5	30,977	0.02%
2021/09/28	3	133.17	5	135.20	132.50	-2	32,629	-0.01%
2021/09/27	8	134.94	21.1	135.05	136.00	-13.1	33,739	-0.04%
2021/09/24	8.1	131.69	27	131.19	132.00	-18.9	34,646	-0.05%
2021/09/23	21	127.69	1	127.00	127.00	20	35,414	0.06%
2021/09/22	8	129.94	12	130.88	130.00	-4	35,954	-0.01%
2021/09/17	5	130.80	15	131.40	133.00	-10	37,050	-0.03%
2021/09/16	12	127.63	24	127.79	128.00	-12	38,257	-0.03%
2021/09/15	31	127.29	13	126.38	126.00	18	38,955	0.05%
2021/09/14	16	134.38	7	133.43	132.50	9	38,952	0.02%
2021/09/13	9	140.22	8	139.00	137.00	1	38,962	0.00%
2021/09/10	9	138.67	15	138.90	141.00	-6	39,056	-0.02%
2021/09/09	8	136.31	13	135.81	138.00	-5	38,969	-0.01%
2021/09/08	14	133.21	18	133.50	134.00	-4	38,931	-0.01%
2021/09/07	21	133.60	22	132.82	133.50	-1	38,964	0.00%
2021/09/06	6	138.08	2	137.73	136.50	4	38,825	0.01%
2021/09/03	11	139.86	14	140.18	139.00	-3	38,888	-0.01%
2021/09/02	18	143.25	6	141.83	140.00	12	38,937	0.03%
2021/09/01	21	143.98	28	144.86	148.00	-7	38,896	-0.02%
2021/08/31	16	140.66	11	141.36	140.00	5	38,843	0.01%
2021/08/30	7	139.86	27	139.63	139.50	-20	39,138	-0.05%
2021/08/27	33	139.41	73	138.84	139.00	-40	39,411	-0.10%
2021/08/26	78	143.62	7	144.21	140.00	71	39,495	0.18%
2021/08/25	47	140.74	46	140.65	142.00	1	39,566	0.00%
2021/08/24	51	139.56	60	137.49	135.50	-9	40,059	-0.02%
2021/08/23	35	138.27	30	139.80	140.00	5	40,213	0.01%
2021/08/20	74	134.59	49	131.99	133.00	25	40,683	0.06%
2021/08/19	19	135.55	24	136.48	130.50	-5	40,705	-0.01%
2021/08/18	39	135.55	29	133.47	143.00	10	41,179	0.02%
2021/08/17	41	138.35	11	137.05	132.50	30	41,023	0.07%
2021/08/16	15	139.00	27	138.26	143.50	-12	41,087	-0.03%
2021/08/13	28.1	142.16	21	142.74	140.50	7.1	40,593	0.02%
2021/08/12	27.3	158.28	21	157.67	156.00	6.3	40,534	0.02%
2021/08/11	40	163.30	13	160.46	160.00	27	40,888	0.07%
2021/08/10	10	171.45	24	170.10	173.00	-14	40,474	-0.03%
2021/08/09	24.2	177.52	13	170.27	170.00	11.2	40,505	0.03%
2021/08/06	31	182.85	27	183.04	182.50	4	40,913	0.01%
2021/08/05	15	182.63	11	183.14	185.00	4	41,731	0.01%
2021/08/04	36	187.35	44	182.91	182.00	-8	42,340	-0.02%
2021/08/03	25	185.34	19	185.50	185.50	6	42,249	0.01%
2021/08/02	36	186.61	19	186.63	183.00	17	42,628	0.04%
2021/07/30	22	182.86	15	185.47	180.50	7	42,590	0.02%
2021/07/29	33	181.32	28	182.95	188.50	5	42,758	0.01%
2021/07/28	37	179.45	11	180.00	175.00	26	42,512	0.06%
2021/07/27	44	202.88	25	201.62	194.00	19	42,076	0.05%
2021/07/26	32	202.75	30	202.63	201.50	2	41,419	0.00%
2021/07/23	65	201.96	50	198.10	197.00	15	41,083	0.04%
2021/07/22	24	188.35	52	191.99	196.50	-28	39,927	-0.07%
2021/07/21	47	180.28	82	181.07	179.00	-35	38,802	-0.09%
2021/07/20	40	173.96	57	176.27	173.00	-17	37,735	-0.05%
2021/07/19	10	164.85	16.3	167.10	172.50	-6.3	36,614	-0.02%
2021/07/16	16	165.59	16	165.31	163.50	0	36,415	0.00%
2021/07/15	23	163.70	25	165.02	164.50	-2	36,323	-0.01%
2021/07/14	29	158.40	37	158.61	159.00	-8	36,166	-0.02%
2021/07/13	21	167.57	13	168.42	162.00	8	35,852	0.02%
2021/07/12	28	167.77	29	169.45	171.00	-1	35,506	0.00%
2021/07/09	15	165.43	8	166.19	164.50	7	35,077	0.02%
2021/07/08	34	167.94	47	168.77	166.00	-13	34,874	-0.04%
2021/07/07	78	167.93	43	165.42	165.00	35	35,149	0.10%
2021/07/06	42	174.12	46	174.84	172.50	-4	35,027	-0.01%
2021/07/05	112	180.66	83	182.29	170.00	29	35,270	0.08%	大買/
2021/07/02	49	163.20	108.4	169.00	174.00	-59.4	34,121	-0.17%	大賣/
2021/07/01	43	162.14	19	163.84	158.50	24	33,859	0.07%
2021/06/30	33	158.82	43	160.97	163.00	-10	33,203	-0.03%
2021/06/29	49	153.04	56	154.29	154.00	-7	32,843	-0.02%
2021/06/28	32	153.30	54.6	156.29	154.00	-22.6	32,911	-0.07%
2021/06/25	48.1	142.38	82	143.77	146.50	-33.9	32,506	-0.10%
2021/06/24	32	134.89	34	135.07	136.00	-2	31,619	-0.01%
2021/06/23	2	127.75	22	131.82	133.00	-20	30,984	-0.06%
2021/06/22	22	121.23	37	122.27	121.00	-15	31,097	-0.05%
2021/06/21	33	121.41	22	123.32	120.50	11	31,263	0.04%
2021/06/18	22	129.98	21	130.00	129.00	1	31,803	0.00%
2021/06/17	20	128.30	9	129.83	131.50	11	31,874	0.03%
2021/06/16	17	131.41	9	131.89	129.50	8	31,976	0.03%
2021/06/15	19	132.13	28.1	133.59	136.00	-9.1	32,598	-0.03%
2021/06/11	32	133.23	29	132.52	131.00	3	32,521	0.01%
2021/06/10	36	132.56	32	132.25	132.00	4	33,066	0.01%
2021/06/09	31	131.02	21	132.76	131.50	10	33,186	0.03%
2021/06/08	49	134.21	29	132.26	130.50	20	33,157	0.06%
2021/06/07	40	136.38	26	134.52	135.50	14	33,082	0.04%
2021/06/04	21	135.21	31	136.85	139.00	-10	32,754	-0.03%
2021/06/03	5	135.60	9	136.22	135.50	-4	32,674	-0.01%
2021/06/02	27.1	135.37	16	135.69	134.50	11.1	32,743	0.03%
2021/06/01	34	139.26	51	138.49	136.50	-17	32,623	-0.05%
2021/05/31	39	136.14	25	136.22	134.00	14	32,109	0.04%
2021/05/28	87	132.39	81	133.88	135.00	6	32,079	0.02%
2021/05/27	33	126.39	32	127.09	126.50	1	31,786	0.00%
2021/05/26	94	129.27	69	129.17	126.00	25	31,719	0.08%
2021/05/25	44	122.05	51	126.54	128.50	-7	31,670	-0.02%
2021/05/24	10	111.85	47	113.59	117.00	-37	31,912	-0.12%
2021/05/21	11	103.73	12	104.04	106.50	-1	32,155	0.00%
2021/05/20	57	106.07	50	103.80	101.50	7	31,940	0.02%
2021/05/19	58	110.43	29	110.60	112.50	29	31,854	0.09%
2021/05/18	2	106.00	13	106.58	107.00	-11	31,891	-0.03%
2021/05/17	9	98.87	10	100.80	97.70	-1	32,241	0.00%
2021/05/14	51	115.23	44	112.25	108.50	7	31,922	0.02%
2021/05/13	50	113.64	41	115.66	115.00	9	31,103	0.03%
2021/05/12	12.1	114.49	20	115.23	112.00	-8	30,227	-0.03%
2021/05/11	19.1	124.26	9	125.33	124.00	10.1	29,540	0.03%
2021/05/10	38	141.70	37	141.26	137.50	1	29,435	0.00%
2021/05/07	5	130.40	17.1	135.71	139.50	-12.1	28,925	-0.04%
2021/05/06	26	128.08	24	129.31	127.00	2	28,709	0.01%
2021/05/05	32.1	132.24	35	132.80	123.00	-3	28,203	-0.01%
2021/05/04	26	144.13	26.1	139.72	136.50	-0.1	27,815	0.00%
2021/05/03	42.7	156.99	28.1	153.23	151.50	14.6	27,521	0.05%
2021/04/29	17	167.03	14	169.04	168.00	3	27,241	0.01%
2021/04/28	27	165.06	22.1	169.42	165.00	5	27,134	0.02%
2021/04/27	2.1	164.50	9	162.22	164.50	-7	26,958	-0.03%
2021/04/26	3	156.17	21	156.67	161.50	-18	27,069	-0.07%
2021/04/23	11	147.09	3	147.33	150.00	8	27,253	0.03%
2021/04/22	21	147.90	3	145.33	145.00	18	27,692	0.06%
2021/04/21	5	149.31	12.1	151.74	153.00	-7.1	28,505	-0.02%
2021/04/20	5	144.00	14.1	144.82	147.00	-9.1	28,550	-0.03%
2021/04/19	10	138.90	8.2	141.00	142.00	1.9	28,673	0.01%
2021/04/16	5.5	141.36	27	140.67	139.50	-21.5	28,936	-0.07%
2021/04/15	8.5	136.50	1	131.50	137.00	7.5	29,104	0.03%
2021/04/14	15.2	134.42	18	133.04	138.00	-2.9	29,421	-0.01%
2021/04/13	30	142.83	61	144.75	137.50	-31	29,575	-0.10%
2021/04/12	44	137.59	52	138.13	137.00	-8	29,131	-0.03%
2021/04/09	121.2	137.04	35	134.41	131.50	86.2	28,986	0.30%	大買/
2021/04/08	31	129.23	23	133.02	136.00	8	28,283	0.03%
2021/04/07	45	119.79	239	119.70	124.00	-194	28,316	-0.69%	大賣/鉅額交易
2021/04/06	3	111.67	22.1	112.97	116.00	-19.1	28,187	-0.07%
2021/04/01	122	106.12	165	106.18	105.50	-43	28,751	-0.15%	大買/大賣/
2021/03/31	25	104.52	65	104.18	104.00	-40	28,576	-0.14%
2021/03/30	15	99.17	60	99.71	101.50	-45	28,154	-0.16%
2021/03/29	15	96.15	29.1	95.92	95.70	-14.1	27,520	-0.05%
2021/03/26	10	92.53	9	92.09	93.70	1	27,331	0.00%
2021/03/25	28	92.41	12	91.88	90.60	16	27,332	0.06%
2021/03/24	21	96.77	17	95.66	95.30	4	27,472	0.01%
2021/03/23	34	95.96	95	99.00	95.30	-61	27,384	-0.22%
2021/03/22	78	94.63	14	94.09	93.80	64	26,705	0.24%
2021/03/19	12	93.28	9	92.93	93.70	3	26,856	0.01%
2021/03/18	39	94.23	146	93.40	94.00	-107	26,880	-0.40%	大賣/鉅額交易
2021/03/17	11	89.96	8	89.91	90.00	3	26,435	0.01%
2021/03/16	45	91.87	48	91.78	89.50	-3	26,542	-0.01%
2021/03/15	121.1	90.68	92	88.96	90.10	29.1	26,602	0.11%	大買/
2021/03/12	13	87.10	55	86.73	86.70	-42	26,703	-0.16%
2021/03/11	13	87.37	19	87.94	89.00	-6	27,580	-0.02%
2021/03/10	8	85.36	70.1	84.50	84.50	-62.1	28,013	-0.22%
2021/03/09	8	86.75	1	85.70	85.10	7	28,215	0.02%
2021/03/08	10	87.34	6	88.75	86.20	4	28,994	0.01%
2021/03/05	19	86.57	7	87.66	87.00	12	29,820	0.04%
2021/03/04	28	88.83	3	88.90	87.80	25	29,933	0.08%
2021/03/03	204	88.64	23	88.38	90.60	181	29,980	0.60%	大買/鉅額交易
2021/03/02	100	92.41	27	91.74	86.80	73	30,062	0.24%
2021/02/26	11	90.69	16.5	90.28	91.40	-5.5	29,945	-0.02%
2021/02/25	127	91.37	38	91.76	90.60	89	30,326	0.29%	大買/
2021/02/24	13	91.62	125	92.91	92.10	-112	30,487	-0.37%	大賣/鉅額交易
2021/02/23	55	84.87	46	84.71	86.00	9	29,911	0.03%
2021/02/22	4	81.23	11	81.89	82.30	-7	29,065	-0.02%
2021/02/19	12	74.40	14	74.44	74.90	-2	28,805	-0.01%
2021/02/18	40.5	70.74	58	72.57	72.60	-17.5	28,339	-0.06%
2021/02/17	11	68.51	38	68.68	69.10	-27	27,549	-0.10%
2021/02/05	30	63.03	80	62.84	62.90	-50	26,889	-0.19%
2021/02/04	2	62.50	5	62.40	62.30	-3	26,811	-0.01%
2021/02/03	52	62.09	5	62.00	61.50	47	26,732	0.18%
2021/02/02	9	61.36	2	61.50	61.00	7	26,724	0.03%
2021/02/01	5	58.64	123	58.42	59.60	-118	26,712	-0.44%	大賣/鉅額交易
2021/01/29	11	60.30	11	59.45	58.50	0	26,606	0.00%
2021/01/28	23	59.03	2	59.10	59.00	21	26,521	0.08%
2021/01/27	4	62.55	1.8	61.99	61.90	2.2	26,408	0.01%
2021/01/26	6	62.93	11	61.65	62.50	-5	26,334	-0.02%
2021/01/25	31	62.64	23	63.20	63.50	8	26,208	0.03%
2021/01/22	3	62.70	9	62.91	63.00	-6	26,023	-0.02%
2021/01/21	31	63.25	17	63.65	63.00	14	25,907	0.05%
2021/01/20	8	62.80	42	63.26	61.90	-34	25,707	-0.13%
2021/01/19	14	66.56	35	67.29	65.30	-21	25,404	-0.08%
2021/01/18	5	66.26	52	66.47	66.10	-47	25,198	-0.19%
2021/01/15	30	67.36	93	65.90	66.00	-63	24,967	-0.25%
2021/01/14	81	67.31	101	66.19	69.50	-20	24,560	-0.08%	大賣/
2021/01/13	12	62.91	8.1	63.89	64.20	3.9	23,805	0.02%
2021/01/12	9	63.71	26	62.25	61.90	-17	23,653	-0.07%
2021/01/11	229	64.29	24	64.61	64.20	205	23,474	0.87%	大買/鉅額交易
2021/01/08	10	62.89	29	63.31	63.50	-19	23,227	-0.08%
2021/01/07	22	63.54	36	64.36	64.30	-14	23,033	-0.06%
2021/01/06	28	62.01	1	63.50	61.60	27	22,772	0.12%
2021/01/05	52	64.19	17	64.20	63.40	35	22,621	0.15%
2021/01/04	45	65.73	12	66.02	66.00	33	22,408	0.15%
2020/12/31	16	64.83	31	64.56	64.70	-15	21,919	-0.07%
2020/12/30	26	64.85	15	64.27	63.70	11	21,457	0.05%
2020/12/29	37	63.11	21	64.35	62.10	16	20,765	0.08%
2020/12/28	19	64.75	38	64.70	65.80	-19	19,867	-0.10%
2020/12/25	14	59.24	37	59.10	59.90	-23	18,841	-0.12%
2020/12/24	11	58.21	32	58.42	57.90	-21	18,434	-0.11%
2020/12/23	11	56.92	42	55.95	57.50	-31	18,058	-0.17%
2020/12/22	42	57.00	12	57.01	55.50	30	17,830	0.17%
2020/12/21	72	57.66	46	56.47	56.10	26	17,535	0.15%
2020/12/18	32	57.91	11	58.32	57.50	21	17,267	0.12%
2020/12/17	17	55.89	22	55.21	56.30	-5	16,651	-0.03%
2020/12/16	32	55.57	11	55.73	55.20	21	16,400	0.13%
2020/12/15	36	55.23	28	55.48	54.60	8	16,209	0.05%
2020/12/14	30	58.08	12	57.48	56.80	18	15,845	0.11%
2020/12/11	35	57.45	44.1	57.13	57.40	-9.1	15,579	-0.06%
2020/12/10	29	59.21	38	58.85	58.60	-9	15,224	-0.06%
2020/12/09	60	60.93	43	61.19	60.40	17	14,889	0.11%
2020/12/08	31	59.18	14	59.14	59.00	17	14,047	0.12%
2020/12/07	81	58.45	70.4	58.63	60.10	10.6	13,521	0.08%
2020/12/04	42	55.96	59	55.59	54.70	-17	12,300	-0.14%
2020/12/03	58	53.58	7	54.56	53.90	51	11,514	0.44%
2020/12/02	134	55.93	46	55.70	55.20	88	11,077	0.79%	大買/
2020/12/01	109	53.66	114	54.14	55.50	-5	9,964	-0.05%	大買/大賣/
2020/11/30	37	51.28	36	51.15	50.50	1	8,748	0.01%
2020/11/27	39	50.24	38.2	50.39	50.30	0.8	8,301	0.01%
2020/11/26	26	50.53	27	50.69	50.00	-1	7,875	-0.01%
2020/11/25	37	48.81	8.3	49.33	49.00	28.7	7,248	0.40%
2020/11/24	27	51.90	14.6	50.97	49.70	12.4	6,773	0.18%
2020/11/23	22	49.90	90.2	50.48	51.30	-68.2	5,808	-1.17%
2020/11/20	32	45.31	31.5	46.12	46.65	0.5	4,521	0.01%
2020/11/19	1	41.50	0	0.00	42.45	1	3,918	0.03%
2020/11/17	0	0.00	2	41.85	41.80	-2	3,919	-0.05%
2020/11/16	2	42.35	6	41.67	42.20	-4	3,987	-0.10%
2020/11/12	12.5	41.13	26	40.93	41.35	-13.5	4,204	-0.32%
2020/11/11	2	41.90	0	0.00	41.85	2	4,148	0.05%
2020/11/10	2	42.55	0	0.00	42.30	2	4,128	0.05%
2020/11/09	12.2	43.76	29	43.27	43.70	-16.8	4,027	-0.42%
2020/11/05	0	0.00	100	42.07	42.00	-100	3,825	-2.61%
2020/11/04	0	0.00	8	42.36	42.75	-8	3,806	-0.21%
2020/11/03	1	41.00	0	0.00	41.10	1	3,727	0.03%
2020/11/02	4	40.85	1	41.55	40.60	3	3,749	0.08%
2020/10/30	6.5	42.07	2	42.40	41.95	4.5	3,713	0.12%
2020/10/29	0	0.00	7	41.56	42.05	-7	3,686	-0.19%
2020/10/28	20.5	41.97	15	41.90	42.00	5.5	3,719	0.15%
2020/10/27	3	42.00	11	42.13	42.20	-8	3,696	-0.22%
2020/10/26	15	43.37	5	42.62	42.50	10	3,671	0.27%
2020/10/23	15	42.88	17	43.19	43.30	-2	3,587	-0.06%
2020/10/22	6	42.13	11	42.55	42.50	-5	3,533	-0.14%
2020/10/21	30	42.47	27	42.44	42.75	3	3,440	0.09%
2020/10/20	0	0.00	12	41.25	41.45	-12	3,270	-0.37%
2020/10/19	6	41.60	10	41.33	41.60	-4	3,252	-0.12%
2020/10/16	1	41.00	2	41.58	40.70	-1	3,215	-0.03%
2020/10/15	0	0.00	1	41.50	41.30	-1	3,237	-0.03%
2020/10/14	23	40.90	23	40.99	40.80	0	3,161	0.00%
2020/10/13	2	39.30	12	39.62	40.45	-10	3,027	-0.33%
2020/10/12	15	38.70	2	39.00	38.55	13	2,857	0.45%
2020/10/06	0	0.00	2	37.40	37.25	-2	2,845	-0.07%
2020/10/05	3	36.80	0	0.00	36.80	3	2,956	0.10%
2020/09/29	0	0.00	3	36.85	36.80	-3	3,301	-0.09%
2020/09/28	2	36.25	1	36.85	36.90	1	3,340	0.03%
2020/09/24	8.1	36.67	0	0.00	36.70	8.1	3,390	0.24%
2020/09/23	4	37.94	0	0.00	38.00	4	3,426	0.12%
2020/09/21	1	38.50	0	0.00	38.30	1	3,456	0.03%
2020/09/18	1	39.25	1	38.75	38.70	0	3,468	0.00%
2020/09/17	0	0.00	9	38.86	38.90	-9	3,474	-0.26%
2020/09/16	0	0.00	11	39.08	38.75	-11	3,468	-0.32%
2020/09/15	0	0.00	17	38.66	38.70	-17	3,427	-0.50%
2020/09/14	0	0.00	4.1	37.24	37.25	-4.1	3,332	-0.12%
2020/09/11	0	0.00	1	36.70	36.55	-1	3,336	-0.03%
2020/09/09	0	0.00	3	36.77	36.85	-3	3,343	-0.09%
2020/09/04	2	36.60	2	36.85	36.90	0	3,574	0.00%
2020/09/02	6	36.80	0	0.00	36.70	6	3,618	0.17%
2020/09/01	2	36.30	0	0.00	36.40	2	3,637	0.05%
2020/08/31	11	36.45	0	0.00	36.40	11	3,728	0.30%
2020/08/28	1	36.45	5	36.00	36.40	-4	3,821	-0.10%
2020/08/27	1	36.40	6	36.97	36.40	-5	3,944	-0.13%
2020/08/26	6	36.55	2	36.40	36.70	4	3,984	0.10%
2020/08/25	1	36.40	0	0.00	36.45	1	4,068	0.02%
2020/08/24	2	35.88	1	36.25	36.30	1	4,067	0.02%
2020/08/20	19	36.58	0	0.00	35.80	19	4,089	0.46%
2020/08/19	47	38.96	1	39.90	38.70	46	4,086	1.13%
2020/08/18	3	39.92	6	40.08	41.00	-3	3,993	-0.08%
2020/08/17	2	38.55	7	39.39	40.00	-5	3,930	-0.13%
2020/08/14	1	38.70	0	0.00	38.75	1	3,960	0.03%
2020/08/11	1	39.25	0	0.00	39.10	1	4,287	0.02%
2020/08/10	3	39.15	0	0.00	39.10	3	4,881	0.06%
2020/08/07	0	0.00	1	40.50	40.10	-1	4,998	-0.02%
2020/08/06	15	40.90	5	40.60	40.65	10	5,173	0.19%
2020/08/05	0	0.00	2	40.35	40.40	-2	5,266	-0.04%
2020/08/04	2	39.70	0	0.00	39.80	2	5,351	0.04%
2020/08/03	15	40.20	7	40.48	40.00	8	5,469	0.15%
2020/07/31	20	39.70	1	39.75	39.80	19	5,515	0.34%
2020/07/30	1	39.40	0	0.00	39.30	1	5,584	0.02%
2020/07/29	1	38.50	2	38.20	38.40	-1	5,681	-0.02%
2020/07/28	3	39.50	2	38.83	38.00	1	5,800	0.02%
2020/07/27	0	0.00	3	38.87	38.95	-3	5,966	-0.05%
2020/07/24	5	39.02	1	38.80	38.70	4	6,251	0.06%
2020/07/23	0	0.00	9	39.53	39.50	-9	6,521	-0.14%
2020/07/22	4	39.20	0	0.00	39.40	4	6,545	0.06%
2020/07/21	5	38.97	22	38.46	38.95	-17	6,536	-0.26%
2020/07/20	2	36.65	1	36.85	36.85	1	6,465	0.02%
2020/07/17	5	37.05	1	37.20	37.05	4	6,498	0.06%
2020/07/15	5	38.05	22	38.09	37.40	-17	6,545	-0.26%
2020/07/14	28	37.66	2	37.70	37.65	26	6,611	0.39%
2020/07/13	24	38.41	1.7	38.62	38.60	22.3	6,649	0.34%
2020/07/10	26	38.44	24.5	38.91	38.45	1.5	6,730	0.02%
2020/07/09	3	40.80	17	41.71	40.40	-14	6,717	-0.21%
2020/07/08	8	40.11	3	40.10	40.05	5	6,447	0.08%
2020/07/07	4	39.60	1	39.75	39.35	3	6,435	0.05%
2020/07/06	4	40.00	0	0.00	40.05	4	6,414	0.06%
2020/07/03	0	0.00	21	39.30	39.10	-21	6,373	-0.33%
2020/07/02	1	39.50	3	39.77	40.20	-2	6,358	-0.03%
2020/07/01	4	39.29	46	39.38	39.40	-42	6,338	-0.66%
2020/06/30	1	38.90	0	0.00	38.65	1	6,306	0.02%
2020/06/29	1	39.10	0	0.00	38.45	1	6,310	0.02%
2020/06/24	2	39.05	4	39.03	39.00	-2	6,294	-0.03%
2020/06/23	2	39.45	0	0.00	38.65	2	6,308	0.03%
2020/06/22	3	39.17	2	39.00	39.05	1	6,307	0.02%
2020/06/19	4	38.91	0	0.00	38.65	4	6,320	0.06%
2020/06/18	1	38.60	0	0.00	38.50	1	6,309	0.02%
2020/06/16	2	38.70	0	0.00	38.75	2	6,325	0.03%
2020/06/15	2	38.80	0	0.00	38.00	2	6,365	0.03%
2020/06/12	1	38.15	0	0.00	38.95	1	6,356	0.02%
2020/06/11	66	39.91	1	39.95	39.30	65	6,338	1.03%
2020/06/10	0	0.00	14	42.14	42.50	-14	6,222	-0.22%
2020/06/09	3	42.22	1	42.20	42.00	2	6,293	0.03%
2020/06/08	0	0.00	2	42.20	41.85	-2	6,372	-0.03%
2020/06/05	2	42.78	6	42.77	42.40	-4	6,500	-0.06%
2020/06/04	14	42.37	4	42.30	42.25	10	6,432	0.16%
2020/06/03	0	0.00	15	41.33	42.05	-15	6,363	-0.24%
2020/06/02	1	40.70	29	40.94	40.80	-28	6,248	-0.45%
2020/06/01	5	41.81	2	41.88	41.40	3	6,234	0.05%
2020/05/29	0	0.00	6	40.68	40.85	-6	6,151	-0.10%
2020/05/28	3	40.97	21	41.12	40.40	-18	6,150	-0.29%
2020/05/27	2	40.75	1	40.65	40.60	1	6,104	0.02%
2020/05/26	6	41.28	44	41.10	41.40	-38	6,071	-0.63%
2020/05/25	1	40.10	22	40.98	40.65	-21	5,962	-0.35%
2020/05/22	68	40.57	22	41.04	40.00	46	5,905	0.78%
2020/05/21	0	0.00	48	41.54	42.15	-48	5,818	-0.82%
2020/05/20	25	41.80	37	41.95	41.65	-12	5,792	-0.21%
2020/05/19	9	42.01	12	42.28	42.75	-3	5,728	-0.05%
2020/05/18	12	42.75	6	42.40	41.75	6	5,597	0.11%
2020/05/15	49	43.20	11	43.90	42.60	38	5,475	0.69%
2020/05/14	5	42.65	4	43.24	42.00	1	4,877	0.02%
2020/05/13	3	42.90	1	42.10	42.95	2	4,760	0.04%
2020/05/12	4	42.13	6	42.31	43.20	-2	4,578	-0.04%
2020/05/11	13	41.48	5	41.87	41.20	8	4,449	0.18%
2020/05/08	4	42.69	7	42.88	42.50	-3	4,333	-0.07%
2020/05/07	21	41.85	0	0.00	42.20	21	4,200	0.50%
2020/05/06	1	41.80	3	42.00	41.40	-2	4,096	-0.05%
2020/05/05	20	41.57	1	41.05	41.80	19	4,017	0.47%
2020/05/04	2	41.30	0	0.00	41.40	2	3,911	0.05%
2020/04/30	16	41.93	17	41.52	41.00	-1	3,808	-0.03%
2020/04/29	20	40.42	9	40.16	40.80	11	3,629	0.30%
2020/04/28	8	39.98	14	40.12	40.10	-6	3,359	-0.18%
2020/04/27	1	37.25	4	37.40	37.80	-3	3,115	-0.10%
2020/04/24	11	37.04	13	36.97	36.75	-2	3,089	-0.06%
2020/04/23	4	37.00	4	36.94	36.70	0	3,081	0.00%
2020/04/22	2	35.90	6	36.27	36.60	-4	3,077	-0.13%
2020/04/21	8	35.96	1	35.65	36.25	7	3,107	0.23%
2020/04/20	11	35.79	0	0.00	35.90	11	3,168	0.35%
2020/04/17	19	36.02	2	35.83	35.80	17	3,186	0.53%
2020/04/16	28	35.86	5	36.06	35.85	23	3,137	0.73%
2020/04/15	41	35.09	1	35.25	34.55	40	3,158	1.27%
2020/04/14	0	0.00	2	34.65	34.15	-2	3,136	-0.06%
2020/04/13	2	33.08	4	33.24	32.70	-2	3,109	-0.06%
2020/04/10	1	32.55	0	0.00	32.70	1	3,089	0.03%
2020/04/09	0	0.00	5	31.80	32.20	-5	3,138	-0.16%
2020/04/08	0	0.00	2	31.43	31.80	-2	3,252	-0.06%
2020/04/07	0	0.00	11	31.06	31.15	-11	3,257	-0.34%
2020/04/06	0	0.00	4	30.30	30.40	-4	3,275	-0.12%
2020/04/01	5	28.57	0	0.00	28.90	5	3,385	0.15%
2020/03/31	7	28.30	1	28.90	28.30	6	3,464	0.17%
2020/03/30	1	27.95	5	27.30	28.15	-4	3,723	-0.11%
2020/03/27	1	27.95	5	28.09	27.65	-4	3,893	-0.10%
2020/03/26	0	0.00	5	27.70	27.60	-5	3,943	-0.13%
2020/03/25	1	26.75	1	27.20	26.80	0	4,053	0.00%
2020/03/24	1	25.70	6	25.70	25.45	-5	4,568	-0.11%
2020/03/23	11	24.32	2	24.40	24.25	9	4,892	0.18%
2020/03/20	12	26.15	0	0.00	25.95	12	4,954	0.24%
2020/03/19	5	24.05	1	24.05	24.05	4	4,945	0.08%
2020/03/18	5	27.90	1	27.70	26.70	4	4,927	0.08%
2020/03/17	5	27.68	10	26.10	27.50	-5	4,914	-0.10%
2020/03/16	0	0.00	1	30.35	28.50	-1	4,911	-0.02%
2020/03/13	2	29.93	1	29.50	30.50	1	4,885	0.02%
2020/03/12	4	33.79	12	32.98	32.50	-8	4,786	-0.17%
2020/03/11	6	36.43	19	36.57	36.00	-13	4,664	-0.28%
2020/03/10	6	33.40	0	0.00	34.00	6	4,501	0.13%
2020/03/09	2	34.28	1	34.80	33.85	1	4,461	0.02%
2020/03/06	3	35.90	1	35.95	35.95	2	4,420	0.05%
2020/03/05	11	36.45	10	36.28	36.10	1	4,402	0.02%
2020/03/04	0	0.00	2	35.30	35.85	-2	4,361	-0.05%
2020/03/03	6	35.58	6	35.82	35.55	0	4,345	0.00%
2020/02/27	5	34.10	0	0.00	34.35	5	4,324	0.12%
2020/02/26	1	35.05	5	35.45	35.05	-4	4,297	-0.09%
2020/02/25	2	35.28	0	0.00	35.45	2	4,284	0.05%
2020/02/24	2	35.65	0	0.00	35.45	2	4,266	0.05%
2020/02/20	0	0.00	2	36.65	36.95	-2	4,202	-0.05%
2020/02/19	1	35.70	0	0.00	35.70	1	4,172	0.02%
2020/02/18	2	35.75	0	0.00	35.80	2	4,155	0.05%
2020/02/17	1	35.40	0	0.00	35.75	1	4,127	0.02%
2020/02/14	3	35.83	5	35.80	36.00	-2	4,107	-0.05%
2020/02/13	0	0.00	4	35.39	35.30	-4	4,068	-0.10%
2020/02/07	2	34.10	0	0.00	34.00	2	4,012	0.05%
2020/02/05	1	34.40	1	34.70	34.55	0	3,978	0.00%
2020/02/04	8	34.06	0	0.00	34.40	8	3,949	0.20%
2020/02/03	7	32.49	3	33.00	33.35	4	3,922	0.10%
2020/01/31	1	34.20	1	34.25	34.25	0	3,872	0.00%
2020/01/30	1	35.00	2	34.55	34.15	-1	3,855	-0.03%
2020/01/20	1	38.25	0	0.00	37.90	1	3,774	0.03%
2020/01/17	1	38.20	5	38.25	38.00	-4	3,745	-0.11%
2020/01/16	1	38.35	1	38.05	38.10	0	3,723	0.00%
2020/01/15	9	38.73	1	38.55	38.65	8	3,685	0.22%
2020/01/14	1	38.70	26	39.14	39.55	-25	3,599	-0.69%
2020/01/13	3	38.17	0	0.00	38.20	3	3,464	0.09%
2020/01/10	5	38.31	1	38.25	38.20	4	3,435	0.12%
2020/01/09	9	38.86	6	39.03	38.40	3	3,388	0.09%
2020/01/08	4	38.06	4	37.83	37.70	0	3,270	0.00%
2020/01/07	3	37.22	7	37.09	37.90	-4	3,176	-0.13%
2020/01/06	5	37.88	0	0.00	37.70	5	3,108	0.16%
2020/01/03	0	0.00	15	38.33	37.75	-15	3,076	-0.49%
2020/01/02	8	39.19	8	38.79	38.95	0	2,986	0.00%
2019/12/31	3	38.50	4	38.43	38.90	-1	2,842	-0.04%
2019/12/27	29	39.45	7	39.41	38.80	22	2,764	0.80%
2019/12/26	13	38.63	1	38.60	38.60	12	2,610	0.46%
2019/12/25	16	39.67	28	39.80	39.70	-12	2,519	-0.48%
2019/12/24	16	38.90	12	38.61	38.60	4	2,254	0.18%
2019/12/23	1	37.65	0	0.00	38.10	1	2,078	0.05%
2019/12/20	9	38.24	7	38.06	38.30	2	2,003	0.10%
2019/12/19	25	37.86	51.1	37.89	38.80	-26.1	1,924	-1.36%
2019/12/18	25	35.86	45	35.84	36.95	-20	1,432	-1.40%
2019/12/17	4	34.11	7	34.16	34.25	-3	1,122	-0.27%
2019/12/16	0	0.00	6	33.47	33.70	-6	1,045	-0.57%
2019/12/13	2	33.33	3	33.80	33.35	-1	1,028	-0.10%
2019/12/12	0	0.00	2	33.20	33.35	-2	992	-0.20%
2019/12/11	4	33.08	1	33.60	33.30	3	980	0.31%
2019/12/10	1	33.40	7	33.26	33.50	-6	956	-0.63%
2019/12/06	0	0.00	1	32.80	32.65	-1	966	-0.10%
2019/12/05	1	32.50	2	32.48	32.45	-1	972	-0.10%
2019/12/04	1	31.85	0	0.00	32.10	1	1,012	0.10%
2019/11/29	1	31.95	0	0.00	31.75	1	1,163	0.09%
2019/11/27	4	32.64	1	32.80	32.80	3	1,156	0.26%
2019/11/25	5	32.20	0	0.00	32.00	5	1,140	0.44%
2019/11/18	1	31.65	1	31.80	31.65	0	1,160	0.00%
2019/11/15	2	30.90	0	0.00	30.85	2	1,150	0.17%
2019/11/11	1	31.50	0	0.00	30.70	1	1,154	0.09%
2019/11/06	0	0.00	3	32.10	32.05	-3	1,148	-0.26%
2019/11/05	0	0.00	10	32.25	32.25	-10	1,145	-0.87%
2019/11/04	3	32.05	0	0.00	32.35	3	1,151	0.26%
2019/11/01	0	0.00	10	32.00	31.90	-10	1,152	-0.87%
2019/10/31	0	0.00	4	32.00	32.00	-4	1,160	-0.34%
2019/10/29	1	33.15	1	32.70	32.75	0	1,160	0.00%
2019/10/28	3	32.70	3	32.75	32.55	0	1,169	0.00%
2019/10/25	2	32.65	0	0.00	32.55	2	1,185	0.17%
2019/10/24	3	32.60	0	0.00	32.90	3	1,219	0.25%
2019/10/23	0	0.00	1	32.20	32.10	-1	1,244	-0.08%
2019/10/22	10	32.35	0	0.00	32.30	10	1,286	0.78%
2019/10/18	10	32.30	0	0.00	32.15	10	1,320	0.76%
2019/10/16	0	0.00	2	32.00	31.95	-2	1,327	-0.15%
2019/10/15	7	32.24	0	0.00	32.00	7	1,329	0.53%
2019/10/14	5	32.37	5	32.30	32.20	0	1,352	0.00%
2019/10/09	1	32.85	0	0.00	32.50	1	1,381	0.07%
2019/10/07	2	33.15	0	0.00	33.10	2	1,501	0.13%
2019/10/01	1	33.15	1	33.10	33.10	0	1,516	0.00%
2019/09/27	2	32.90	1	32.95	32.95	1	1,519	0.07%
2019/09/26	3	33.65	0	0.00	33.60	3	1,522	0.20%
2019/09/25	5	33.64	0	0.00	33.90	5	1,527	0.33%
2019/09/24	5	34.10	22	34.44	34.10	-17	1,514	-1.12%
2019/09/23	16	34.98	7	34.56	35.00	9	1,484	0.61%
2019/09/20	0	0.00	10	34.10	34.05	-10	1,427	-0.70%
2019/09/18	5	33.80	3	34.25	33.70	2	1,382	0.14%
2019/09/17	2	34.00	2	34.05	34.10	0	1,365	0.00%
2019/09/16	1	33.50	0	0.00	33.55	1	1,354	0.07%
2019/09/12	5	33.90	1	34.00	33.70	4	1,348	0.30%
2019/09/11	1	34.70	0	0.00	33.90	1	1,340	0.07%
2019/09/10	1	33.50	0	0.00	34.50	1	1,292	0.08%
2019/09/09	0	0.00	21	34.09	33.85	-21	1,270	-1.65%
2019/09/06	2	34.43	2	34.55	34.15	0	1,250	0.00%
2019/09/05	15	34.23	16	34.21	34.15	-1	1,194	-0.08%
2019/09/04	19	33.21	1	33.25	33.25	18	1,084	1.66%
2019/09/03	10	32.70	2	32.65	32.45	8	1,052	0.76%
2019/09/02	0	0.00	10	32.45	32.45	-10	1,041	-0.96%
2019/08/30	10	32.70	0	0.00	32.15	10	1,035	0.97%
2019/08/28	1	32.45	0	0.00	32.45	1	1,020	0.10%
2019/08/22	2	32.30	3	32.53	32.50	-1	1,003	-0.10%
2019/08/21	0	0.00	3	32.75	32.80	-3	998	-0.30%
2019/08/19	3	32.18	1	32.00	32.00	2	983	0.20%
2019/08/16	3	31.50	0	0.00	31.50	3	985	0.30%
2019/08/14	1	31.60	1	31.40	31.30	0	982	0.00%
2019/08/06	1	30.90	6	30.85	30.85	-5	974	-0.51%
2019/07/30	1	32.85	15	33.63	33.20	-14	980	-1.43%
2019/07/29	1	34.10	6	34.32	34.30	-5	959	-0.52%
2019/07/26	1	34.15	1	34.25	34.25	0	944	0.00%
2019/07/25	9	34.00	0	0.00	33.75	9	909	0.99%
2019/07/24	7	34.08	3	33.75	33.95	4	873	0.45%
2019/07/23	2	33.35	11	33.18	33.10	-9	844	-1.07%
2019/07/22	0	0.00	4	32.90	32.80	-4	825	-0.48%
2019/07/19	9	33.42	10	33.03	32.80	-1	830	-0.12%
2019/07/18	4	33.03	2	32.93	32.90	2	828	0.24%
2019/07/17	2	32.90	3	32.70	32.65	-1	852	-0.12%
2019/07/16	0	0.00	10	33.10	33.00	-10	980	-1.02%
2019/07/15	23	33.89	0	0.00	33.70	23	1,057	2.17%
2019/07/12	6	33.37	1	33.00	33.50	5	1,028	0.49%
2019/07/11	13	32.69	20	32.81	33.25	-7	998	-0.70%
2019/07/05	0	0.00	25	31.30	31.30	-25	911	-2.74%
2019/07/04	0	0.00	1	31.15	31.30	-1	912	-0.11%
2019/07/03	15	31.07	1	31.15	30.90	14	911	1.54%
2019/07/02	1	32.40	10	32.30	32.30	-9	905	-0.99%
2019/07/01	1	32.60	20	32.55	32.60	-19	896	-2.12%
2019/06/28	1	32.40	2	32.65	32.30	-1	892	-0.11%
2019/06/25	25	31.25	0	0.00	31.20	25	871	2.87%
2019/06/20	0	0.00	1	31.15	31.15	-1	882	-0.11%
2019/06/19	0	0.00	2	30.80	30.90	-2	895	-0.22%
2019/06/05	0	0.00	4	30.08	29.95	-4	948	-0.42%
2019/05/30	1	29.90	0	0.00	29.75	1	957	0.10%
2019/05/28	0.7	31.80	0	0.00	28.80	0.7	971	0.07%
2019/05/23	1	29.00	4	29.30	29.10	-3	1,022	-0.29%
2019/05/22	0	0.00	11	30.05	29.95	-11	1,027	-1.07%
2019/05/17	0	0.00	31	30.00	29.95	-31	1,052	-2.94%
2019/05/15	30	30.85	10	30.83	30.85	20	1,056	1.89%
2019/05/14	2	30.15	3	30.18	30.35	-1	1,065	-0.09%
2019/05/10	6	31.25	20	30.80	31.20	-14	1,076	-1.30%
2019/05/08	0	0.00	2	32.23	32.35	-2	1,055	-0.19%
2019/05/07	1	32.80	0	0.00	32.65	1	1,074	0.09%
2019/05/06	0	0.00	2	32.60	32.65	-2	1,079	-0.19%
2019/05/03	0	0.00	4	33.26	33.35	-4	1,075	-0.37%
2019/05/02	1	32.50	1	32.75	32.80	0	1,073	0.00%
2019/04/30	2	32.60	0	0.00	32.65	2	1,075	0.19%
2019/04/26	0	0.00	4	33.35	33.40	-4	1,063	-0.38%
2019/04/25	0	0.00	8	33.99	33.90	-8	1,099	-0.73%
2019/04/24	12	34.06	5	33.94	33.60	7	1,102	0.63%
2019/04/23	7	33.96	2	33.75	34.15	5	1,086	0.46%
2019/04/22	3	35.18	13	35.09	34.90	-10	1,043	-0.96%
2019/04/19	10	33.87	8.1	33.94	34.35	1.9	904	0.21%
2019/04/17	1	32.65	0	0.00	32.50	1	791	0.13%
2019/04/16	2	32.08	0	0.00	32.05	2	775	0.26%
2019/04/15	1	32.20	0	0.00	32.00	1	772	0.13%
2019/04/12	0	0.00	1	32.00	32.05	-1	768	-0.13%
2019/04/11	0	0.00	4	32.40	32.35	-4	768	-0.52%
2019/04/10	0	0.00	1	33.00	33.05	-1	759	-0.13%
2019/04/09	1	33.10	4	32.95	33.10	-3	757	-0.40%
2019/04/08	0	0.00	1	33.10	33.05	-1	754	-0.13%
2019/04/02	3	32.40	4.2	32.45	32.50	-1.2	741	-0.16%
2019/03/29	4	31.70	0	0.00	31.55	4	724	0.55%
2019/03/21	3	32.85	0	0.00	32.85	3	715	0.42%
2019/03/20	5	32.85	6	32.68	32.85	-1	705	-0.14%
2019/03/19	5	32.65	5	32.81	32.65	0	705	0.00%
2019/03/07	1	33.75	0	0.00	33.20	1	748	0.13%
2019/03/04	1	34.05	0	0.00	34.05	1	789	0.13%
2019/02/26	0	0.00	1	35.00	34.00	-1	786	-0.13%
2019/02/22	0	0.00	0.6	33.70	33.70	-0.6	757	-0.08%
2019/02/21	0	0.00	13	33.35	33.70	-13	743	-1.75%
2019/02/20	0	0.00	4	33.45	33.40	-4	736	-0.54%
2019/02/19	0	0.00	5	33.60	33.40	-5	738	-0.68%
2019/02/14	1	33.35	0	0.00	33.30	1	722	0.14%
2019/02/13	2	33.20	0	0.00	33.10	2	716	0.28%
2019/02/12	0	0.00	2	33.50	33.50	-2	707	-0.28%
2019/01/30	0	0.00	2	32.20	32.30	-2	685	-0.29%
2019/01/29	2	32.25	0	0.00	32.25	2	681	0.29%
2019/01/28	3	32.43	0	0.00	32.65	3	686	0.44%
2019/01/25	1	32.20	0	0.00	31.95	1	678	0.15%
2019/01/21	2	32.05	0	0.00	31.50	2	693	0.29%
2019/01/18	0	0.00	1	31.90	31.90	-1	697	-0.14%
2019/01/17	1	31.60	3	31.97	31.75	-2	708	-0.28%
2019/01/11	1	30.20	0	0.00	30.20	1	683	0.15%
2018/12/28	30	30.13	1	30.00	30.05	29	789	3.67%
2018/12/26	1	30.10	0	0.00	29.90	1	819	0.12%
2018/12/22	8	30.00	0	0.00	30.15	8	830	0.96%
2018/12/21	0	0.00	20	30.10	30.15	-20	833	-2.40%
2018/12/18	2	30.65	1	30.50	30.55	1	834	0.12%
2018/12/17	0	0.00	3	31.15	31.10	-3	844	-0.36%
2018/12/11	3	31.25	0	0.00	31.25	3	860	0.35%
2018/12/10	1	31.40	0	0.00	31.60	1	868	0.12%
2018/12/03	4	33.08	1	33.40	33.25	3	971	0.31%
2018/11/28	1	31.70	31	31.77	32.10	-30	930	-3.23%
2018/11/27	1	31.00	0	0.00	31.00	1	912	0.11%
2018/11/26	0	0.00	2	30.40	30.40	-2	909	-0.22%
2018/11/23	10	30.15	0	0.00	30.15	10	909	1.10%
2018/11/21	5	30.40	0	0.00	31.10	5	919	0.54%
2018/11/19	5	30.80	0	0.00	31.15	5	929	0.54%
2018/11/08	5	31.50	0	0.00	30.90	5	1,006	0.50%
2018/11/01	0	0.00	1	30.35	30.35	-1	1,103	-0.09%
2018/10/29	1	28.60	0	0.00	28.55	1	1,159	0.09%
2018/10/26	1	28.55	10	28.60	28.60	-9	1,163	-0.77%
2018/10/25	3	28.95	1	28.85	28.80	2	1,170	0.17%
2018/10/17	1	30.80	0	0.00	30.25	1	1,175	0.09%
2018/10/12	0	0.00	36	29.38	29.80	-36	1,206	-2.98%
2018/10/11	2	28.45	0	0.00	28.80	2	1,265	0.16%
2018/10/05	0	0.00	12	31.60	31.25	-12	1,237	-0.97%
2018/10/04	0	0.00	1	32.80	32.75	-1	1,221	-0.08%
2018/09/27	0	0.00	1	33.35	33.25	-1	1,298	-0.08%
2018/09/21	1	33.60	0	0.00	33.60	1	1,403	0.07%
2018/09/20	0	0.00	1	33.95	33.80	-1	1,395	-0.07%
2018/09/19	0	0.00	11	33.71	33.80	-11	1,388	-0.79%
2018/09/18	0	0.00	1	33.40	33.35	-1	1,395	-0.07%
2018/09/17	2	33.55	0	0.00	33.55	2	1,434	0.14%
2018/09/14	1	33.85	3	33.62	33.85	-2	1,435	-0.14%
2018/09/13	2	33.25	0	0.00	33.20	2	1,441	0.14%
2018/09/12	2	32.55	1	32.65	32.85	1	1,449	0.07%
2018/09/11	1	32.75	78	32.08	33.15	-77	1,455	-5.29%
2018/09/10	10	31.95	20	31.21	31.20	-10	1,445	-0.69%
2018/09/07	12	34.32	4	34.88	33.30	8	1,423	0.56%
2018/09/06	0	0.00	1	35.70	35.60	-1	1,416	-0.07%
2018/09/04	0	0.00	2	36.20	36.20	-2	1,467	-0.14%
2018/08/30	2	36.50	0	0.00	36.55	2	1,538	0.13%
2018/08/29	7	36.64	0	0.00	36.75	7	1,589	0.44%
2018/08/28	0	0.00	5	36.90	36.55	-5	1,712	-0.29%
2018/08/27	1	36.35	0	0.00	36.35	1	1,823	0.05%
2018/08/21	0	0.00	1	35.50	36.10	-1	1,990	-0.05%
2018/08/20	3	35.35	0	0.00	35.45	3	2,011	0.15%
2018/08/17	1	36.75	0	0.00	36.00	1	2,021	0.05%
2018/08/16	1	36.05	0	0.00	36.50	1	2,032	0.05%
2018/08/14	5	36.90	3	37.20	37.35	2	2,134	0.09%
2018/08/13	7	37.11	18	37.94	37.00	-11	2,157	-0.51%
2018/08/09	0	0.00	3	39.50	39.15	-3	2,203	-0.14%
2018/08/08	16	39.03	3	39.10	39.15	13	2,261	0.57%
2018/08/07	0	0.00	16	38.90	38.80	-16	2,264	-0.71%
2018/08/06	2	39.65	1	39.25	39.40	1	2,294	0.04%
2018/08/03	3	38.97	5	38.63	39.20	-2	2,338	-0.09%
2018/08/02	2	38.00	8	38.50	38.10	-6	2,405	-0.25%
2018/08/01	1	38.75	3	38.68	38.75	-2	2,430	-0.08%
2018/07/31	11	38.33	0	0.00	38.35	11	2,515	0.44%
2018/07/30	2	38.05	0	0.00	38.05	2	2,540	0.08%
2018/07/27	0	0.00	2	38.55	38.55	-2	2,552	-0.08%
2018/07/26	2	38.30	2	38.65	38.20	0	2,558	0.00%
2018/07/25	3	38.10	0	0.00	38.25	3	2,566	0.12%
2018/07/24	0	0.00	7	37.09	37.55	-7	2,570	-0.27%
2018/07/20	7	38.18	0	0.00	37.90	7	2,597	0.27%
2018/07/19	15	38.43	2	38.25	38.20	13	2,624	0.50%
2018/07/18	32	38.96	5	39.25	38.50	27	2,653	1.02%
2018/07/17	2	37.80	4	37.70	37.95	-2	2,617	-0.08%
2018/07/16	3	37.98	0	0.00	37.50	3	2,651	0.11%
2018/07/13	6	38.15	1	38.15	38.15	5	2,682	0.19%
2018/07/11	5	38.30	0	0.00	37.60	5	2,760	0.18%
2018/07/10	2	36.95	0	0.00	37.30	2	2,759	0.07%
2018/07/09	0	0.00	1	36.40	36.70	-1	2,782	-0.04%
2018/07/05	0	0.00	1	37.70	36.55	-1	3,007	-0.03%
2018/07/04	1	37.75	0	0.00	37.55	1	3,059	0.03%
2018/07/03	7	40.09	5	40.49	39.45	2	3,067	0.07%
2018/07/02	3	40.50	7	40.75	40.50	-4	3,081	-0.13%
2018/06/29	0	0.00	1	40.05	40.30	-1	3,085	-0.03%
2018/06/28	0	0.00	2	39.83	39.60	-2	3,092	-0.06%
2018/06/27	1	39.50	0	0.00	39.55	1	3,149	0.03%
2018/06/26	13	39.04	0	0.00	39.30	13	3,177	0.41%
2018/06/22	12	40.10	0	0.00	40.25	12	3,276	0.37%
2018/06/21	2	41.10	1	40.80	40.80	1	3,344	0.03%
2018/06/15	0	0.00	1	41.20	41.10	-1	4,223	-0.02%
2018/06/14	2	41.10	17	41.65	41.00	-15	4,248	-0.35%
2018/06/13	5	41.95	2	41.85	41.85	3	4,247	0.07%
2018/06/12	2	41.98	1	42.00	41.75	1	4,299	0.02%
2018/06/11	10	41.80	0	0.00	41.70	10	4,549	0.22%
2018/06/08	11	42.27	0	0.00	42.05	11	4,639	0.24%
2018/06/07	1	42.65	0	0.00	42.55	1	4,753	0.02%
2018/06/06	8	42.76	0	0.00	42.50	8	4,950	0.16%
2018/06/05	4	43.06	2	44.00	42.70	2	5,044	0.04%
2018/06/04	5	42.99	28	43.43	44.35	-23	5,171	-0.44%
2018/06/01	10	41.96	7	41.95	42.00	3	5,628	0.05%
2018/05/30	12	41.69	0	0.00	41.70	12	5,766	0.21%
2018/05/29	1	42.55	56	43.05	42.55	-55	5,735	-0.96%
2018/05/25	5	41.85	7	42.16	41.85	-2	5,669	-0.04%
2018/05/23	3	42.10	10	42.23	41.75	-7	5,688	-0.12%
2018/05/22	6	42.07	1	42.20	41.65	5	5,664	0.09%
2018/05/21	8	41.60	0	0.00	41.50	8	5,630	0.14%
2018/05/17	3	41.63	3	41.62	41.65	0	5,644	0.00%
2018/05/16	0	0.00	12	40.95	41.40	-12	5,580	-0.22%
2018/05/15	0	0.00	2	40.55	40.30	-2	5,535	-0.04%
2018/05/14	6	40.61	8	40.48	40.30	-2	5,612	-0.04%
2018/05/11	16	40.91	5	40.98	40.95	11	5,607	0.20%
2018/05/10	16	41.78	6	41.58	41.95	10	5,547	0.18%
2018/05/09	0	0.00	1	40.50	40.25	-1	5,468	-0.02%
2018/05/08	3	39.57	11	40.14	40.90	-8	5,465	-0.15%
2018/05/07	2.1	39.09	0	0.00	39.00	2.1	5,415	0.04%
2018/05/04	0	0.00	1	38.90	39.15	-1	5,456	-0.02%
2018/05/02	1	38.95	0	0.00	38.80	1	5,539	0.02%
2018/04/30	2	38.90	1	38.95	38.90	1	5,559	0.02%
2018/04/27	10	38.88	5	38.85	38.90	5	5,670	0.09%
2018/04/26	0	0.00	4	39.53	38.55	-4	5,824	-0.07%
2018/04/25	4	38.90	0	0.00	38.90	4	5,818	0.07%
2018/04/24	26	38.70	6	39.70	38.60	20	5,838	0.34%
2018/04/23	24	40.03	2	39.60	39.65	22	5,962	0.37%
2018/04/20	7	40.45	5	41.00	40.40	2	5,984	0.03%
2018/04/19	5	42.00	2	41.55	41.50	3	5,956	0.05%
2018/04/17	11	41.10	2	41.30	40.75	9	5,914	0.15%
2018/04/16	11	41.88	5	42.30	41.80	6	5,889	0.10%
2018/04/13	23	42.26	1	42.45	42.25	22	5,884	0.37%
2018/04/12	26	42.20	11	42.73	42.00	15	5,903	0.25%
2018/04/11	29	43.21	4	42.90	42.75	25	5,869	0.43%
2018/04/10	0	0.00	1	43.70	44.25	-1	5,759	-0.02%
2018/04/09	0	0.00	10	43.35	43.95	-10	5,782	-0.17%
2018/04/03	6	43.67	0	0.00	43.60	6	5,773	0.10%
2018/04/02	12	44.59	2	44.58	44.55	10	5,760	0.17%
2018/03/31	12	44.32	2	44.45	44.40	10	5,743	0.17%
2018/03/30	6	44.25	7	44.92	44.20	-1	5,736	-0.02%
2018/03/29	10	44.50	10	44.20	44.50	0	5,694	0.00%
2018/03/28	8	44.23	16	44.26	44.10	-8	5,666	-0.14%
2018/03/27	4	45.41	3	45.50	44.60	1	5,638	0.02%
2018/03/26	3	44.43	6	44.05	44.40	-3	5,569	-0.05%
2018/03/23	25	43.03	26	43.61	43.80	-1	5,544	-0.02%
2018/03/22	27	46.92	3.5	46.61	46.30	23.5	5,442	0.43%
2018/03/21	41.5	49.64	122	48.83	48.50	-80.5	5,236	-1.54%	大賣/
2018/03/20	5	45.29	23	45.53	46.25	-18	4,730	-0.38%
2018/03/19	7	46.25	1	46.50	45.60	6	4,719	0.13%
2018/03/16	40	46.28	26	46.21	46.05	14	4,718	0.30%
2018/03/15	50	47.74	21	47.85	46.75	29	4,697	0.62%
2018/03/14	1	47.15	1	47.15	47.15	0	4,481	0.00%
2018/03/13	7	46.76	10	46.76	46.60	-3	4,445	-0.07%
2018/03/12	62	46.51	49	46.58	46.20	13	4,360	0.30%
2018/03/09	10	45.97	5	46.42	46.90	5	4,201	0.12%
2018/03/08	17	46.11	43	46.69	45.90	-26	4,116	-0.63%
2018/03/07	61	47.36	35	46.73	44.80	26	3,895	0.67%
2018/03/06	1	45.80	29	44.98	46.05	-28	3,375	-0.83%
2018/03/05	4	42.13	1	42.50	41.90	3	3,258	0.09%
2018/03/01	0	0.00	1	42.35	42.50	-1	3,415	-0.03%
2018/02/27	2	42.90	0	0.00	42.10	2	3,681	0.05%
2018/02/26	1	42.30	13	43.12	43.00	-12	3,719	-0.32%
2018/02/23	14	42.47	0	0.00	42.05	14	3,770	0.37%
2018/02/22	1	41.20	6	41.66	41.75	-5	3,858	-0.13%
2018/02/21	2	41.40	14	41.93	41.55	-12	3,881	-0.31%
2018/02/12	10	39.45	2	39.70	40.10	8	3,863	0.21%
2018/02/09	1	39.30	9	37.56	39.40	-8	3,990	-0.20%
2018/02/07	6	41.25	1	41.45	41.00	5	4,120	0.12%
2018/02/06	4	40.48	27	39.64	39.80	-23	4,188	-0.55%
2018/02/05	1	42.75	1	43.10	42.95	0	4,247	0.00%
2018/02/02	0	0.00	0.1	44.30	44.55	-0.1	4,296	0.00%
2018/02/01	10	44.48	5	45.15	44.40	5	4,426	0.11%
2018/01/31	1	44.10	1.1	44.56	44.65	-0.1	4,595	0.00%
2018/01/30	5	44.71	0	0.00	44.65	5	4,746	0.11%
2018/01/29	11	45.90	5	46.05	46.10	6	4,769	0.13%
2018/01/25	5	45.28	2	45.38	44.90	3	4,951	0.06%
2018/01/24	3	44.60	1	44.80	44.90	2	5,223	0.04%
2018/01/23	8	45.26	0	0.00	45.00	8	5,423	0.15%
2018/01/22	10	45.89	25	45.65	46.05	-15	5,406	-0.28%
2018/01/19	1	43.95	1	44.45	44.20	0	5,460	0.00%
2018/01/18	6	44.12	1	44.80	43.90	5	5,588	0.09%
2018/01/17	8	44.77	20	44.99	44.30	-12	5,933	-0.20%
2018/01/16	0	0.00	14	43.90	44.00	-14	5,905	-0.24%
2018/01/15	5	42.75	0	0.00	42.70	5	6,103	0.08%
2018/01/11	6	41.75	7	42.09	42.40	-1	6,667	-0.01%
2018/01/10	4	42.25	7	42.71	42.25	-3	7,143	-0.04%
2018/01/09	10	43.15	10	43.40	43.10	0	7,849	0.00%
2018/01/05	7	44.02	2	43.60	43.70	5	8,609	0.06%
2018/01/04	8	43.83	27	43.60	43.95	-19	8,623	-0.22%
2018/01/03	19	43.60	10	43.55	43.45	9	8,704	0.10%
2018/01/02	18	42.34	3	42.48	42.40	15	8,698	0.17%