晶豪科 (3006)-元富-高雄券商分點個股進出

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
62.0
漲跌
▼0.9
漲幅
-1.43%
成交量
939張
產業
上市半導體類股▼2.96%
1354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

晶豪科 (3006)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	62.30	1	62.10	62.00	-1	1,689	-0.06%
2024/12/19	1	62.60	0	0.00	62.90	1	1,692	0.06%
2024/12/18	0	63.20	0	0.00	63.60	0	1,709	0.00%
2024/12/17	0	0.00	1	63.00	62.80	-1	1,709	-0.06%
2024/12/13	0	0.00	1	62.10	62.00	-1	1,722	-0.06%
2024/12/10	1	64.80	1	65.40	65.40	0	1,711	0.00%
2024/12/09	1	64.20	0	0.00	64.20	1	1,725	0.06%
2024/12/04	0	0.00	2	63.80	64.00	-2	1,807	-0.11%
2024/12/02	1	62.20	0	0.00	62.40	1	1,918	0.05%
2024/11/29	1	60.80	1	61.30	62.20	0	1,958	0.00%
2024/11/28	4	61.28	3	61.40	61.60	1	1,970	0.05%
2024/11/27	1	62.70	0	0.00	62.40	1	1,961	0.05%
2024/11/26	0	0.00	1	64.80	64.60	-1	1,951	-0.05%
2024/11/25	0	0.00	2	64.95	65.20	-2	1,965	-0.10%
2024/11/22	0	63.90	0	0.00	63.90	0	1,985	0.00%
2024/11/21	2	63.15	1	62.80	63.20	1	2,011	0.05%
2024/11/20	3	63.63	0	0.00	62.60	3	1,995	0.15%
2024/11/19	4	65.03	1	65.10	64.90	3	1,960	0.15%
2024/11/18	1	66.80	2	67.30	66.70	-1	1,901	-0.05%
2024/11/15	2	68.49	5	68.32	67.90	-3	1,902	-0.16%
2024/11/14	4	66.78	1	66.80	66.80	3	1,909	0.16%
2024/11/12	2	69.20	0	0.00	69.00	2	1,923	0.10%
2024/11/11	1	70.50	0	0.00	71.20	1	1,922	0.05%
2024/11/08	0.1	71.90	8	71.30	70.20	-7.9	1,948	-0.41%
2024/11/07	3.1	71.57	1	71.30	71.60	2.1	1,980	0.11%
2024/11/06	0	69.10	0	0.00	69.00	0	1,955	0.00%
2024/11/04	0	67.30	0	0.00	67.10	0	2,211	0.00%
2024/11/01	1	68.28	0	0.00	68.50	1	2,323	0.04%
2024/10/30	3	68.33	0	0.00	68.10	3	2,377	0.13%
2024/10/24	6	69.50	0	0.00	69.50	6	2,592	0.23%
2024/10/22	1	70.00	0	0.00	70.40	1	2,721	0.04%
2024/10/21	0	70.50	0	0.00	70.70	0	2,847	0.00%
2024/10/17	3	71.00	3	70.90	70.90	0	2,993	0.00%
2024/10/16	0	69.30	4	68.80	69.00	-4	3,056	-0.13%
2024/10/15	0	69.90	0	0.00	69.70	0	3,115	0.00%
2024/10/14	5	70.38	50	69.00	70.20	-45	3,147	-1.43%
2024/10/11	0	0.00	1	69.20	69.20	-1	3,218	-0.03%
2024/10/09	2	69.80	19	71.00	69.50	-17	3,303	-0.51%
2024/10/08	1	70.00	31	70.10	70.70	-30	3,319	-0.90%
2024/10/07	0	0.00	25	71.40	71.40	-25	3,403	-0.73%
2024/10/04	0	0.00	10	71.60	71.40	-10	3,502	-0.29%
2024/10/01	3	72.47	0	0.00	72.20	3	3,531	0.08%
2024/09/26	2	75.25	0	0.00	74.70	2	3,833	0.05%
2024/09/19	0	0.00	0	70.10	70.70	0	4,173	0.00%
2024/09/10	0	0.00	1	69.40	68.20	-1	5,543	-0.02%
2024/09/09	0	0.00	1	69.70	69.60	-1	5,671	-0.02%
2024/09/06	0	68.70	0	0.00	68.70	0	5,906	0.00%
2024/09/05	6	68.47	1	69.10	68.20	5	5,959	0.08%
2024/09/04	3	70.17	0	0.00	69.30	3	5,936	0.05%
2024/09/03	5	75.48	0	0.00	74.90	5	5,896	0.08%
2024/09/02	0	78.00	0	0.00	77.00	0	5,892	0.00%
2024/08/30	0	79.60	1	79.40	79.40	-1	5,895	-0.02%
2024/08/28	1	79.20	2	79.35	79.50	-1	5,959	-0.02%
2024/08/27	2	79.60	1	79.20	79.80	1	6,027	0.02%
2024/08/26	13	81.84	10	82.40	80.40	3	6,096	0.05%
2024/08/22	0	81.40	0	0.00	81.60	0	6,390	0.00%
2024/08/21	0	81.50	0	0.00	80.90	0	6,450	0.00%
2024/08/20	0	82.30	0	0.00	82.30	0	6,564	0.00%
2024/08/19	0	81.80	0	82.10	82.00	0	6,600	0.00%
2024/08/16	0	0.00	0	81.80	81.90	0	6,645	0.00%
2024/08/14	2	81.10	3	80.40	80.20	-1	6,650	-0.02%
2024/08/12	0	79.40	1	80.30	79.10	-1	6,671	-0.01%
2024/08/09	2.1	78.10	3	78.67	77.70	-1	6,680	-0.01%
2024/08/08	1	75.60	1	76.10	75.30	0	6,648	0.00%
2024/08/07	2	76.60	5	76.32	76.70	-3	6,681	-0.04%
2024/08/06	2	70.01	11	71.41	73.30	-9	6,681	-0.13%
2024/08/05	5	74.72	0	0.00	74.70	5	6,564	0.08%
2024/08/02	4	83.60	0	0.00	82.90	4	6,511	0.06%
2024/08/01	2	88.00	2	87.60	88.70	0	6,619	0.00%
2024/07/31	21	84.50	20	84.00	84.80	1	6,745	0.01%
2024/07/30	4	82.88	3	83.13	83.70	1	6,876	0.01%
2024/07/29	4	83.43	4	84.70	83.60	0	6,917	0.00%
2024/07/26	4	86.53	2	85.35	86.40	2	6,865	0.03%
2024/07/23	3	91.50	3	90.63	90.10	0	6,877	0.00%
2024/07/22	7	89.71	10	90.23	91.10	-3	6,893	-0.04%
2024/07/19	3	95.80	2	95.55	93.70	1	6,874	0.01%
2024/07/18	2	96.70	2	97.05	98.40	0	6,911	0.00%
2024/07/17	5	97.88	3	98.60	98.20	2	6,931	0.03%
2024/07/16	3	98.27	3	98.23	97.20	0	6,939	0.00%
2024/07/15	3	97.17	2	97.30	96.30	1	6,937	0.01%
2024/07/12	1.1	97.18	1	96.70	96.90	0.1	6,918	0.00%
2024/07/11	5	98.64	4	99.15	98.20	1	6,892	0.01%
2024/07/09	11	100.34	2	101.00	101.00	9	6,903	0.13%
2024/07/08	2	101.50	11	104.41	103.50	-9	6,857	-0.13%
2024/07/05	1	102.00	6	100.50	101.00	-5	6,774	-0.07%
2024/07/04	5	102.70	2	105.75	101.50	3	6,915	0.04%
2024/07/03	6	101.00	8	103.06	103.00	-2	6,883	-0.03%
2024/07/02	1	95.10	0	0.00	95.10	1	6,737	0.01%
2024/07/01	2	99.55	0	0.00	97.60	2	6,706	0.03%
2024/06/28	1	99.20	0	0.00	100.50	1	6,692	0.01%
2024/06/27	4	100.38	3	100.67	99.60	1	6,648	0.02%
2024/06/26	16	103.63	9	105.44	102.00	7	6,586	0.11%
2024/06/25	19	102.90	16.3	103.87	104.00	2.8	6,481	0.04%
2024/06/24	12	103.54	15	104.47	104.50	-3	6,387	-0.05%
2024/06/21	3	103.03	2.5	104.88	103.50	0.5	6,242	0.01%
2024/06/20	2.1	104.00	80	103.71	105.00	-77.9	6,143	-1.27%
2024/06/19	4	97.33	1	97.80	96.10	3	5,799	0.05%
2024/06/18	12	101.22	12	101.28	99.40	0	5,769	0.00%
2024/06/17	4	98.93	18	99.08	99.90	-14	5,593	-0.25%
2024/06/14	2	97.95	11	99.40	98.00	-9	5,487	-0.16%
2024/06/13	4	96.35	9	97.62	98.90	-5	5,365	-0.09%
2024/06/12	5	94.38	0	0.00	94.40	5	5,162	0.10%
2024/06/07	0	0.00	1.2	92.52	92.60	-1.2	5,209	-0.02%
2024/06/06	1	91.40	1	93.70	90.70	0	5,258	0.00%
2024/06/05	0	0.00	0.3	91.10	90.90	-0.3	5,294	0.00%
2024/06/04	1	93.50	1	95.10	91.90	0	5,565	0.00%
2024/05/31	2	93.55	0	0.00	92.30	2	5,722	0.03%
2024/05/30	0	0.00	4.4	96.15	94.40	-4.4	5,869	-0.07%
2024/05/29	6	97.27	11	97.31	96.30	-5	6,372	-0.08%
2024/05/28	6	95.80	4.2	96.70	96.00	1.9	6,721	0.03%
2024/05/27	10	94.39	1	93.90	93.80	9	6,662	0.14%
2024/05/24	4	94.30	0	0.00	94.20	4	6,746	0.06%
2024/05/23	1	92.00	8	91.20	91.00	-7	6,636	-0.11%
2024/05/16	5	91.40	0	0.00	91.70	5	6,992	0.07%
2024/05/13	8	91.76	8	90.40	90.40	0	7,074	0.00%
2024/05/10	4	89.88	6	91.10	91.60	-2	7,071	-0.03%
2024/05/09	6	90.95	5	91.10	90.20	1	7,041	0.01%
2024/05/08	3	92.03	2	92.50	92.60	1	7,023	0.01%
2024/05/07	11	94.23	11	93.12	93.10	0	7,003	0.00%
2024/05/06	9	92.94	19	92.93	92.90	-10	6,867	-0.15%
2024/05/03	16	91.91	11	92.02	91.10	5	6,731	0.07%
2024/05/02	7	90.31	9	90.11	89.80	-2	6,590	-0.03%
2024/04/29	0	0.00	3	88.37	88.50	-3	6,699	-0.04%
2024/04/26	2	87.10	17	87.17	87.00	-15	6,709	-0.22%
2024/04/24	1	83.90	5	83.60	85.40	-4	6,684	-0.06%
2024/04/23	4	79.10	4	79.25	80.50	0	6,682	0.00%
2024/04/22	1	76.60	1	77.00	76.10	0	6,654	0.00%
2024/04/19	1	81.20	1	79.30	79.10	0	6,756	0.00%
2024/04/18	0	0.00	1	82.10	82.10	-1	6,728	-0.01%
2024/04/17	0	0.00	1	82.60	82.00	-1	6,817	-0.01%
2024/04/15	2	85.65	1	85.30	85.40	1	6,819	0.01%
2024/04/12	3.3	88.08	4	88.13	87.80	-0.8	6,916	-0.01%
2024/04/11	4	86.88	2	87.00	86.80	2	6,958	0.03%
2024/04/10	3	87.73	5	88.54	87.80	-2	7,129	-0.03%
2024/04/09	5	86.90	5	86.40	85.50	0	7,168	0.00%
2024/04/08	6	86.97	5	86.20	85.90	1	7,283	0.01%
2024/04/03	1	86.20	1	86.00	86.10	0	7,939	0.00%
2024/04/02	0	0.00	1	87.00	87.00	-1	8,545	-0.01%
2024/04/01	0.2	88.00	0	0.00	87.70	0.2	9,381	0.00%
2024/03/29	1	86.90	0	0.00	86.90	1	9,821	0.01%
2024/03/28	4	88.25	34	88.21	87.50	-30	9,982	-0.30%
2024/03/27	0	0.00	3	89.37	88.10	-3	10,472	-0.03%
2024/03/26	4	88.45	0	0.00	86.90	4	10,622	0.04%
2024/03/25	3	91.20	2	89.00	89.00	1	10,817	0.01%
2024/03/22	3	88.73	4	89.63	91.30	-1	11,127	-0.01%
2024/03/21	18.2	87.62	27	87.37	87.50	-8.8	11,590	-0.08%
2024/03/20	2	84.50	1	84.80	84.50	1	11,993	0.01%
2024/03/19	8	85.96	0	0.00	85.30	8	12,189	0.07%
2024/03/18	2	84.90	0	0.00	86.30	2	12,273	0.02%
2024/03/15	3	84.90	2	84.60	84.30	1	12,360	0.01%
2024/03/14	1	84.70	1	85.90	84.20	0	12,542	0.00%
2024/03/13	1.1	86.00	4	86.85	85.70	-3	12,709	-0.02%
2024/03/12	3	87.70	7	88.96	87.60	-4	12,730	-0.03%
2024/03/11	5	88.10	0	0.00	88.10	5	12,730	0.04%
2024/03/08	6.1	87.08	1	86.20	86.20	5.1	12,738	0.04%
2024/03/07	31	92.39	4	91.63	91.60	27	12,498	0.22%
2024/03/06	3	94.87	2	94.60	94.20	1	12,427	0.01%
2024/03/05	7	97.04	2	96.00	96.00	5	12,475	0.04%
2024/03/04	139	100.43	20	99.55	97.80	119	12,374	0.96%	大買/鉅額交易
2024/03/01	21	96.13	27.2	97.37	97.70	-6.2	11,957	-0.05%
2024/02/27	2	92.60	7	92.86	91.40	-5	12,013	-0.04%
2024/02/23	20	94.40	21	94.19	91.50	-1	12,676	-0.01%
2024/02/22	3	94.47	0	0.00	93.00	3	12,679	0.02%
2024/02/21	11	94.48	14	94.78	94.20	-3	12,772	-0.02%
2024/02/20	1	94.10	0	0.00	93.00	1	12,820	0.01%
2024/02/19	1.1	94.01	6	94.63	93.70	-4.9	13,057	-0.04%
2024/02/16	0.2	93.00	3	93.00	93.00	-2.9	13,362	-0.02%
2024/02/15	0	0.00	1	92.60	93.10	-1	13,637	-0.01%
2024/02/05	0	0.00	1	89.90	90.00	-1	13,778	-0.01%
2024/02/02	2	92.05	0	0.00	91.00	2	13,828	0.01%
2024/02/01	2	92.85	2	92.55	92.40	0	13,835	0.00%
2024/01/31	1	92.40	5	91.00	92.20	-4	13,903	-0.03%
2024/01/30	4	92.13	0	0.00	91.90	4	13,939	0.03%
2024/01/29	2	92.60	3	93.00	92.80	-1	14,016	-0.01%
2024/01/25	5	93.00	5	92.20	92.10	0	14,364	0.00%
2024/01/24	15	94.77	9	94.23	93.10	6	14,438	0.04%
2024/01/23	4.2	94.29	2	94.35	94.20	2.2	14,383	0.02%
2024/01/22	4	93.60	4	93.55	93.90	0	14,346	0.00%
2024/01/19	5.2	91.07	0	0.00	91.20	5.2	14,326	0.04%
2024/01/18	0	0.00	2	89.35	89.80	-2	14,408	-0.01%
2024/01/17	4	90.80	5	90.34	89.10	-1	14,443	-0.01%
2024/01/16	8	92.68	2	92.60	92.10	6	14,495	0.04%
2024/01/15	9	93.23	5	93.78	94.00	4	14,638	0.03%
2024/01/12	3	91.13	2	90.40	90.30	1	14,669	0.01%
2024/01/11	1.2	91.79	3	90.67	91.90	-1.9	14,781	-0.01%
2024/01/10	1	90.70	0	0.00	90.90	1	14,929	0.01%
2024/01/09	0	0.00	2	91.25	91.00	-2	15,123	-0.01%
2024/01/08	7	92.59	2	92.25	91.50	5	15,235	0.03%
2024/01/05	0	0.00	2	94.10	94.10	-2	15,400	-0.01%
2024/01/04	13	94.72	9	93.81	93.80	4	15,901	0.03%
2024/01/03	5	95.20	4	95.65	95.90	1	16,468	0.01%
2024/01/02	4	96.75	5	96.60	95.80	-1	16,879	-0.01%
2023/12/29	33.3	100.36	15	102.61	98.00	18.3	16,973	0.11%
2023/12/28	21.1	106.79	10	106.30	106.50	11.1	16,790	0.07%
2023/12/27	11.1	104.82	19	104.08	106.50	-7.9	16,505	-0.05%
2023/12/26	17	99.30	3	99.63	99.00	14	15,713	0.09%
2023/12/25	2	97.90	4	98.23	97.30	-2	15,376	-0.01%
2023/12/22	4	97.58	3	97.60	97.10	1	15,220	0.01%
2023/12/21	11	94.15	5	94.84	94.90	6	14,733	0.04%
2023/12/20	6	94.47	11	93.90	93.20	-5	14,532	-0.03%
2023/12/19	5	95.44	5	95.90	96.00	0	14,283	0.00%
2023/12/18	23	97.96	7	99.06	98.60	16	13,939	0.11%
2023/12/15	26	95.95	28	96.89	96.20	-2	13,327	-0.02%
2023/12/14	10	96.27	6	94.77	94.10	4	12,871	0.03%
2023/12/13	12	95.83	11	95.70	94.20	1	12,751	0.01%
2023/12/12	0	0.00	12	94.68	94.50	-12	12,899	-0.09%
2023/12/11	14	96.01	6.1	95.26	94.90	7.9	13,012	0.06%
2023/12/08	0.1	93.90	1	95.00	92.80	-0.9	12,840	-0.01%
2023/12/07	3	92.03	2	91.95	90.80	1	12,642	0.01%
2023/12/06	2	92.40	0	0.00	93.20	2	12,616	0.02%
2023/12/04	2	91.30	0	0.00	91.30	2	12,807	0.02%
2023/12/01	2	93.20	0	0.00	92.50	2	12,827	0.02%
2023/11/30	1	95.70	4	95.60	94.50	-3	12,799	-0.02%
2023/11/29	0	0.00	6	95.10	94.60	-6	12,692	-0.05%
2023/11/28	0	0.00	9	92.57	94.60	-9	12,595	-0.07%
2023/11/27	4	90.58	0	0.00	90.50	4	12,468	0.03%
2023/11/24	21	95.40	12	94.82	93.60	9	12,281	0.07%
2023/11/23	72	98.20	73	98.94	97.80	-1	11,856	-0.01%
2023/11/22	0	0.00	2.4	95.19	95.40	-2.4	11,103	-0.02%
2023/11/21	1	94.20	2	96.40	94.10	-1	11,002	-0.01%
2023/11/20	6	96.90	2	97.95	95.90	4	10,868	0.04%
2023/11/17	0	0.00	1.7	95.88	96.70	-1.7	10,684	-0.02%
2023/11/16	16	96.34	11	95.32	94.60	5	10,505	0.05%
2023/11/15	13	96.56	8	96.33	95.10	5	10,204	0.05%
2023/11/14	7	95.10	5	95.22	94.80	2	9,805	0.02%
2023/11/13	12	94.03	16	94.03	94.40	-4	9,481	-0.04%
2023/11/10	4	90.93	6	91.83	90.00	-2	9,262	-0.02%
2023/11/09	6	91.28	2	90.75	90.30	4	9,186	0.04%
2023/11/08	5	91.98	0	0.00	91.60	5	9,185	0.05%
2023/11/07	2	94.30	15	93.81	93.90	-13	9,080	-0.14%
2023/11/06	5	92.76	4.4	92.95	93.50	0.6	9,014	0.01%
2023/11/03	4	91.58	1	92.10	92.60	3	8,903	0.03%
2023/11/02	0	0.00	4	91.30	91.40	-4	8,743	-0.05%
2023/11/01	0.1	87.00	0	0.00	86.90	0.1	8,490	0.00%
2023/10/31	2	88.30	2	87.30	83.90	0	8,387	0.00%
2023/10/30	0.1	87.00	1	86.30	86.30	-0.9	8,340	-0.01%
2023/10/27	1.2	85.14	1	85.50	85.60	0.2	8,296	0.00%
2023/10/26	6	88.00	1	89.60	86.80	5	8,238	0.06%
2023/10/25	6	92.05	1	93.00	91.00	5	8,206	0.06%
2023/10/24	1	91.80	0	0.00	92.80	1	8,170	0.01%
2023/10/23	4	94.25	4	94.50	93.20	0	8,034	0.00%
2023/10/20	3	91.90	2	93.80	93.90	1	7,842	0.01%
2023/10/18	13	92.78	11	94.37	92.80	2	7,555	0.03%
2023/10/17	10	95.67	0	0.00	93.30	10	7,316	0.14%
2023/10/16	2	94.10	0	0.00	93.90	2	7,106	0.03%
2023/10/13	10	97.30	11	97.15	97.20	-1	6,938	-0.01%
2023/10/12	1	95.10	19	93.42	97.10	-18	6,667	-0.27%
2023/10/11	10	95.73	8	95.70	93.70	2	6,107	0.03%
2023/10/06	7	93.11	22	92.52	94.40	-15	5,365	-0.28%
2023/10/05	21	86.99	28	87.76	86.70	-7	4,757	-0.15%
2023/10/04	23.2	88.70	16	87.18	86.70	7.2	4,523	0.16%
2023/10/03	8	87.01	27.3	88.46	90.00	-19.3	4,052	-0.48%
2023/10/02	0	0.00	7	81.06	81.90	-7	3,790	-0.18%
2023/09/28	4	78.50	0	0.00	77.50	4	3,717	0.11%
2023/09/26	1	82.80	0	0.00	81.50	1	3,628	0.03%
2023/09/21	2	82.85	2	82.30	83.10	0	3,731	0.00%
2023/09/20	4	84.68	6	84.22	83.80	-2	3,726	-0.05%
2023/09/19	4	85.00	2	85.40	85.30	2	3,716	0.05%
2023/09/18	8	86.61	0	0.00	86.50	8	3,687	0.22%
2023/09/15	10	87.08	34	87.01	88.00	-24	3,669	-0.65%
2023/09/14	5	84.36	7	84.37	84.40	-2	3,468	-0.06%
2023/09/12	0	0.00	2	81.50	82.10	-2	3,409	-0.06%
2023/09/11	5	81.64	5	82.12	81.40	0	3,421	0.00%
2023/09/08	10	82.14	0	0.00	81.10	10	3,384	0.30%
2023/09/07	10	84.00	30	82.61	82.60	-20	3,366	-0.59%
2023/09/06	0	0.00	2	80.15	79.10	-2	3,141	-0.06%
2023/09/05	0	0.00	3	77.87	78.00	-3	3,091	-0.10%
2023/09/04	0	0.00	1	75.70	75.90	-1	3,127	-0.03%
2023/09/01	4	75.80	1	76.00	75.90	3	3,179	0.09%
2023/08/31	2	76.05	0	0.00	74.60	2	3,227	0.06%
2023/08/30	2	74.20	2	74.65	74.00	0	3,237	0.00%
2023/08/22	0	0.00	2	70.55	70.00	-2	4,483	-0.04%
2023/08/21	0	0.00	2	70.60	70.90	-2	4,526	-0.04%
2023/08/18	1	71.70	0	0.00	70.80	1	4,585	0.02%
2023/08/17	0	0.00	1	71.10	71.50	-1	4,649	-0.02%
2023/08/14	2	69.00	0	0.00	68.30	2	5,012	0.04%
2023/08/11	2	73.80	1	74.20	73.50	1	5,246	0.02%
2023/08/10	0	0.00	1	74.50	74.30	-1	5,432	-0.02%
2023/08/09	0	0.00	4	76.45	76.30	-4	5,468	-0.07%
2023/08/08	0.1	76.60	5	76.50	76.50	-4.9	5,589	-0.09%
2023/08/07	0	0.00	3	76.80	77.40	-3	5,980	-0.05%
2023/08/04	0	0.00	2	75.70	76.90	-2	6,023	-0.03%
2023/08/02	1	76.70	2	76.70	76.70	-1	6,144	-0.02%
2023/08/01	2.2	79.11	1	79.30	78.70	1.2	6,218	0.02%
2023/07/31	3	78.63	0	0.00	78.00	3	6,274	0.05%
2023/07/28	4	79.35	2	80.05	78.70	2	6,365	0.03%
2023/07/27	5	75.32	10	76.56	77.30	-5	6,376	-0.08%
2023/07/26	1	73.60	15	74.39	73.40	-14	6,357	-0.22%
2023/07/25	10	75.95	0	0.00	75.60	10	6,422	0.16%
2023/07/24	0	0.00	1	75.40	75.10	-1	6,526	-0.02%
2023/07/21	2	76.70	0	0.00	77.50	2	6,553	0.03%
2023/07/20	2	79.00	0	0.00	78.40	2	6,608	0.03%
2023/07/19	9.1	77.95	3	78.80	77.20	6.1	6,638	0.09%
2023/07/18	7	77.59	7.2	78.39	77.60	-0.2	6,699	0.00%
2023/07/17	1	77.20	6	78.88	79.10	-5	6,752	-0.07%
2023/07/14	4	77.73	0	0.00	77.70	4	6,804	0.06%
2023/07/13	6	78.27	3	79.60	78.10	3	6,876	0.04%
2023/07/12	1	79.00	0	0.00	78.40	1	6,990	0.01%
2023/07/11	1	79.60	9	79.18	79.30	-8	7,184	-0.11%
2023/07/10	20	77.31	0	0.00	76.70	20	7,530	0.27%
2023/07/07	3	77.87	1	77.70	77.40	2	8,160	0.02%
2023/07/06	12	81.21	1	80.60	80.40	11	8,835	0.12%
2023/07/05	1	80.60	0	0.00	80.50	1	8,981	0.01%
2023/07/04	1	81.30	0	0.00	81.30	1	9,253	0.01%
2023/07/03	0	0.00	2	81.70	81.50	-2	9,335	-0.02%
2023/06/30	4	82.55	0	0.00	82.10	4	9,685	0.04%
2023/06/29	25	83.36	27	83.71	81.70	-2	9,764	-0.02%
2023/06/28	0	0.00	8	80.30	80.10	-8	9,688	-0.08%
2023/06/27	6.2	80.69	0	0.00	80.00	6.2	9,680	0.06%
2023/06/26	3	81.47	0.8	82.24	81.30	2.2	9,683	0.02%
2023/06/21	7.2	83.88	4	83.85	83.50	3.2	9,704	0.03%
2023/06/20	10	86.71	7	86.07	85.80	3	9,637	0.03%
2023/06/19	4	89.78	1.2	89.83	88.10	2.8	9,601	0.03%
2023/06/16	11	88.06	15	88.80	89.50	-4	9,541	-0.04%
2023/06/15	1	88.20	1	88.10	88.10	0	9,426	0.00%
2023/06/14	2	87.65	3	86.90	86.90	-1	9,389	-0.01%
2023/06/13	1	88.80	5	88.20	87.40	-4	9,374	-0.04%
2023/06/12	0	0.00	1	87.10	87.00	-1	9,333	-0.01%
2023/06/09	6	86.48	0	0.00	86.20	6	9,311	0.06%
2023/06/08	3	88.13	6	85.33	85.50	-3	9,299	-0.03%
2023/06/07	0	0.00	1	89.00	89.20	-1	9,253	-0.01%
2023/06/05	1	88.40	8	88.21	88.60	-7	9,165	-0.08%
2023/06/02	6	87.82	8	87.96	87.70	-2	9,175	-0.02%
2023/06/01	13.1	87.15	1	86.90	86.90	12.1	9,233	0.13%
2023/05/31	13	90.70	8.1	90.98	88.40	4.9	9,351	0.05%
2023/05/30	4	87.75	3	88.23	88.40	1	8,932	0.01%
2023/05/29	13.1	87.70	8	88.09	88.20	5.1	8,924	0.06%
2023/05/26	0	0.00	1	82.30	82.90	-1	8,674	-0.01%
2023/05/25	1	83.00	1	82.60	82.60	0	8,601	0.00%
2023/05/24	1	82.70	1	82.80	82.60	0	8,610	0.00%
2023/05/23	1	81.10	2	82.50	82.80	-1	8,640	-0.01%
2023/05/22	7	82.50	7	82.07	81.00	0	8,641	0.00%
2023/05/19	6.2	81.64	3	80.30	80.30	3.2	8,639	0.04%
2023/05/18	1	82.00	0	0.00	82.10	1	8,575	0.01%
2023/05/17	2	82.20	4.4	83.40	82.80	-2.4	8,470	-0.03%
2023/05/16	2	80.60	2	80.10	79.50	0	8,189	0.00%
2023/05/15	0	0.00	1	78.10	77.20	-1	8,029	-0.01%
2023/05/12	2	78.00	0	0.00	78.90	2	8,012	0.02%
2023/05/11	2	79.15	4	79.73	78.50	-2	7,903	-0.03%
2023/05/10	0	0.00	1	76.70	76.40	-1	7,560	-0.01%
2023/05/09	2	75.30	1	75.10	76.50	1	7,550	0.01%
2023/05/08	1	77.50	0	0.00	77.10	1	7,487	0.01%
2023/05/05	0.7	75.33	0	0.00	75.00	0.7	7,472	0.01%
2023/05/04	3	75.90	1	76.20	75.50	2	7,669	0.03%
2023/05/03	2.1	78.12	0	0.00	77.30	2.1	7,660	0.03%
2023/05/02	1	80.30	0	0.00	80.30	1	7,633	0.01%
2023/04/28	0	0.00	3	81.37	81.00	-3	7,702	-0.04%
2023/04/27	6	80.12	3	79.00	79.20	3	7,606	0.04%
2023/04/26	1	79.00	0	0.00	78.60	1	7,507	0.01%
2023/04/25	1	80.00	3	81.93	79.60	-2	7,458	-0.03%
2023/04/24	3	83.07	1	84.50	83.10	2	7,392	0.03%
2023/04/21	2	83.25	0	0.00	82.90	2	7,385	0.03%
2023/04/20	2	87.00	0	0.00	85.20	2	7,404	0.03%
2023/04/19	0	0.00	1	87.50	87.50	-1	7,393	-0.01%
2023/04/18	2	88.50	1	89.30	88.50	1	7,363	0.01%
2023/04/17	1	89.00	3	88.47	90.20	-2	7,372	-0.03%
2023/04/14	5	88.96	2	88.30	88.30	3	7,251	0.04%
2023/04/13	22	91.59	12	91.27	89.30	10	7,066	0.14%
2023/04/12	9	92.41	14	93.02	95.40	-5	6,675	-0.08%
2023/04/11	18	89.57	29.1	89.56	90.40	-11.1	6,027	-0.18%
2023/04/10	7	83.70	2	84.15	83.40	5	5,275	0.09%
2023/04/07	1	83.60	3	85.30	84.00	-2	5,117	-0.04%
2023/04/06	2	80.90	1	82.00	81.70	1	4,834	0.02%
2023/03/31	65	83.01	66.4	83.54	83.30	-1.4	4,761	-0.03%
2023/03/30	40	80.32	42	80.71	79.50	-2	4,387	-0.05%
2023/03/29	2	77.75	1.5	77.77	77.90	0.5	4,307	0.01%
2023/03/28	0	0.00	1	78.40	78.10	-1	4,332	-0.02%
2023/03/27	1	82.00	1	81.20	79.70	0	4,316	0.00%
2023/03/22	0	0.00	4	80.13	79.80	-4	4,221	-0.09%
2023/03/21	4	80.10	0	0.00	80.10	4	4,214	0.09%
2023/03/16	0	0.00	1	76.00	76.00	-1	4,209	-0.02%
2023/03/14	2	76.85	0	0.00	77.00	2	4,350	0.05%
2023/03/10	1	78.30	2	77.50	77.20	-1	4,491	-0.02%
2023/03/09	2	79.55	6	79.68	79.20	-4	4,553	-0.09%
2023/03/08	1	80.40	1	79.70	79.70	0	4,574	0.00%
2023/03/07	6	79.57	0	0.00	79.00	6	4,603	0.13%
2023/03/06	5	81.16	2	80.70	80.30	3	4,617	0.06%
2023/03/03	3	78.63	4	78.78	81.50	-1	4,709	-0.02%
2023/03/02	2	75.80	1	75.90	75.30	1	4,504	0.02%
2023/03/01	5	76.28	3	77.20	75.30	2	4,497	0.04%
2023/02/24	9.2	80.58	0	0.00	78.90	9.2	4,454	0.21%
2023/02/22	1.3	82.89	5	82.22	82.00	-3.7	4,662	-0.08%
2023/02/21	3	83.57	5	83.62	83.90	-2	5,227	-0.04%
2023/02/20	1	81.70	2	82.90	82.90	-1	5,457	-0.02%
2023/02/17	2	81.40	3	81.23	80.70	-1	5,453	-0.02%
2023/02/16	6	80.32	0	0.00	81.10	6	5,428	0.11%
2023/02/15	0	0.00	5	79.00	77.90	-5	5,561	-0.09%
2023/02/14	20	77.56	20	77.80	78.30	0	5,519	0.00%
2023/02/10	2	79.20	3	78.83	78.60	-1	5,608	-0.02%
2023/02/09	7	79.50	0	0.00	79.40	7	5,636	0.12%
2023/02/08	3	80.23	1	80.40	80.40	2	5,649	0.04%
2023/02/07	1	80.00	2	79.70	79.70	-1	5,645	-0.02%
2023/02/06	0	0.00	6	79.18	79.60	-6	5,676	-0.11%
2023/02/03	5	81.92	5	81.88	81.50	0	5,641	0.00%
2023/02/02	4	80.88	14	82.52	82.70	-10	5,594	-0.18%
2023/02/01	18	77.92	17	78.44	79.00	1	5,494	0.02%
2023/01/31	2	77.00	4	77.33	77.80	-2	5,401	-0.04%
2023/01/30	8	75.43	1	76.40	76.40	7	5,323	0.13%
2023/01/17	0	0.00	1	72.50	72.50	-1	5,237	-0.02%
2023/01/16	0	0.00	1	71.50	71.80	-1	5,278	-0.02%
2023/01/13	1	71.20	0	0.00	71.00	1	5,309	0.02%
2023/01/11	2	73.40	4.1	72.93	72.90	-2.1	5,391	-0.04%
2023/01/10	4	73.15	5	73.22	72.80	-1	5,429	-0.02%
2023/01/09	3	71.97	26	72.18	72.00	-23	5,357	-0.43%
2023/01/06	25	70.98	3	70.87	71.00	22	5,343	0.41%
2023/01/05	2	71.20	4	70.30	69.30	-2	5,345	-0.04%
2023/01/04	0	0.00	2	68.10	68.20	-2	5,307	-0.04%
2022/12/29	0	65.00	1	64.70	65.50	-1	5,502	-0.02%
2022/12/28	1	64.80	0	0.00	64.50	1	5,798	0.02%
2022/12/27	0	0.00	1	66.90	66.60	-1	5,940	-0.02%
2022/12/23	6	65.05	3	64.80	66.20	3	6,004	0.05%
2022/12/22	2	66.40	0	0.00	66.20	2	6,016	0.03%
2022/12/21	0	0.00	44	66.26	66.30	-44	6,041	-0.73%
2022/12/20	1	66.80	10	67.10	66.70	-9	6,045	-0.15%
2022/12/15	0	0.00	3	71.00	71.00	-3	6,109	-0.05%
2022/12/14	12	71.37	2	71.00	71.10	10	6,116	0.16%
2022/12/13	1	70.50	0	0.00	70.70	1	6,106	0.02%
2022/12/12	0	0.00	2	69.95	69.70	-2	6,104	-0.03%
2022/12/07	2	72.05	1	71.20	69.50	1	6,099	0.02%
2022/12/06	9	74.76	7	72.60	72.50	2	6,032	0.03%
2022/12/05	2	77.05	7	76.71	76.30	-5	5,967	-0.08%
2022/12/02	7	75.87	0	0.00	76.10	7	5,958	0.12%
2022/12/01	6	74.57	7	74.94	75.00	-1	5,905	-0.02%
2022/11/30	3	72.90	2	72.90	72.90	1	5,877	0.02%
2022/11/29	0	71.80	1	71.50	71.50	-1	5,948	-0.02%
2022/11/28	3	72.77	2	72.80	72.80	1	5,931	0.02%
2022/11/25	10	74.05	1	73.20	72.60	9	5,916	0.15%
2022/11/24	1	76.80	0	0.00	76.90	1	5,713	0.02%
2022/11/22	1	74.80	0	0.00	74.50	1	5,738	0.02%
2022/11/21	8.1	76.96	6	75.83	75.50	2.1	5,732	0.04%
2022/11/18	14	78.56	12	78.12	77.30	2	5,687	0.04%
2022/11/17	52	77.85	15	77.83	78.80	37	5,449	0.68%
2022/11/16	10	72.70	19	74.27	78.20	-9	4,874	-0.18%
2022/11/15	1	70.20	2	71.00	71.10	-1	4,611	-0.02%
2022/11/14	3	70.90	2	70.00	70.60	1	4,618	0.02%
2022/11/11	8	71.13	9	71.22	71.10	-1	4,619	-0.02%
2022/11/10	1	67.20	4	67.50	68.00	-3	4,493	-0.07%
2022/11/09	1	68.00	3	67.97	67.80	-2	4,664	-0.04%
2022/11/08	8	67.08	10	67.88	66.50	-2	4,761	-0.04%
2022/11/07	2	65.30	11	66.48	66.40	-9	4,790	-0.19%
2022/11/03	8	64.13	3	64.53	65.00	5	4,775	0.10%
2022/11/02	5	63.50	0	0.00	63.60	5	4,769	0.10%
2022/11/01	2	62.75	2	62.80	62.20	0	4,755	0.00%
2022/10/31	3	63.20	5	62.52	62.40	-2	4,775	-0.04%
2022/10/28	2	61.40	14	61.34	62.40	-12	4,779	-0.25%
2022/10/27	1	64.80	0	0.00	65.50	1	4,668	0.02%
2022/10/26	0	0.00	1	63.60	63.70	-1	4,718	-0.02%
2022/10/25	14	65.51	0	0.00	63.90	14	4,773	0.29%
2022/10/21	5	66.74	3	65.10	65.10	2	4,787	0.04%
2022/10/20	4	66.08	1	66.50	67.60	3	4,789	0.06%
2022/10/19	6	67.05	2	66.60	65.60	4	4,846	0.08%
2022/10/18	3	66.63	12	66.38	67.50	-9	4,834	-0.19%
2022/10/17	1	66.00	0	0.00	66.00	1	4,872	0.02%
2022/10/14	10	64.20	1	63.20	64.60	9	4,999	0.18%
2022/10/13	2	62.05	5	61.84	60.50	-3	5,060	-0.06%
2022/10/12	9	63.90	10	64.17	63.50	-1	5,071	-0.02%
2022/10/11	11	65.20	11	64.42	63.10	0	5,096	0.00%
2022/10/07	0	0.00	1	69.30	68.50	-1	5,077	-0.02%
2022/10/06	2	70.00	5	70.18	70.10	-3	5,125	-0.06%
2022/10/05	10	72.00	1	72.80	71.50	9	5,108	0.18%
2022/10/04	2	69.65	0	0.00	70.40	2	4,902	0.04%
2022/10/03	1	63.70	0	0.00	64.90	1	4,804	0.02%
2022/09/28	1	61.20	3	61.20	60.30	-2	5,160	-0.04%
2022/09/23	0	67.00	0	0.00	67.10	0	5,785	0.00%
2022/09/21	0	0.00	1	67.80	67.80	-1	6,012	-0.02%
2022/09/20	1	69.30	0	0.00	69.10	1	6,079	0.02%
2022/09/19	0	0.00	1	69.00	68.80	-1	6,173	-0.02%
2022/09/15	0	0.00	4	71.28	70.80	-4	6,468	-0.06%
2022/09/14	1	70.10	0	0.00	71.60	1	6,651	0.02%
2022/09/12	0	0.00	1	72.30	72.00	-1	6,959	-0.01%
2022/09/08	2	70.00	0	0.00	71.10	2	7,043	0.03%
2022/09/06	1	71.50	4	69.80	70.10	-3	7,286	-0.04%
2022/09/05	2	73.50	3	72.50	72.00	-1	7,391	-0.01%
2022/09/02	0	0.00	1	76.80	76.20	-1	7,353	-0.01%
2022/09/01	2	78.20	0	0.00	77.50	2	7,355	0.03%
2022/08/31	3	78.63	0	0.00	79.60	3	7,426	0.04%
2022/08/30	1	78.90	0	0.00	79.40	1	7,440	0.01%
2022/08/29	4	78.83	0	0.00	78.80	4	7,428	0.05%
2022/08/26	1	83.00	3	83.23	82.80	-2	7,448	-0.03%
2022/08/25	4	81.90	3	81.80	82.30	1	7,486	0.01%
2022/08/24	4	79.88	0	0.00	79.80	4	7,643	0.05%
2022/08/23	1	80.30	1	81.00	81.00	0	7,740	0.00%
2022/08/22	5.1	81.71	0	0.00	81.20	5.1	7,891	0.06%
2022/08/19	4.1	83.79	2	83.10	83.10	2.1	7,889	0.03%
2022/08/18	3	81.57	11	80.88	82.80	-8	7,910	-0.10%
2022/08/17	2	82.50	3	82.77	82.50	-1	7,902	-0.01%
2022/08/16	6	84.35	4	83.55	82.90	2	8,001	0.02%
2022/08/15	0	0.00	4	83.15	84.20	-4	7,872	-0.05%
2022/08/12	14	79.77	4	79.40	80.00	10	7,777	0.13%
2022/08/10	0.1	76.80	0	0.00	76.50	0.1	7,955	0.00%
2022/08/09	0.1	77.80	0	0.00	77.80	0.1	8,009	0.00%
2022/08/08	0	0.00	1	77.50	78.00	-1	8,061	-0.01%
2022/08/04	1.2	77.02	0	0.00	77.80	1.2	8,163	0.01%
2022/08/03	1	78.00	0	0.00	77.40	1	8,206	0.01%
2022/08/02	3	79.57	0	0.00	79.50	3	8,304	0.04%
2022/07/29	1	81.50	0	0.00	81.50	1	8,425	0.01%
2022/07/28	0	0.00	1	82.20	80.80	-1	8,610	-0.01%
2022/07/27	3	81.90	2	81.90	82.40	1	8,678	0.01%
2022/07/26	4	83.10	0	0.00	81.90	4	8,798	0.05%
2022/07/22	11	88.52	9	87.76	87.00	2	9,113	0.02%
2022/07/21	5	87.40	0	0.00	88.50	5	9,241	0.05%
2022/07/20	3	84.40	2	84.85	84.00	1	9,196	0.01%
2022/07/19	1	81.70	5	82.30	82.80	-4	9,297	-0.04%
2022/07/18	6	82.65	24	81.57	82.60	-18	9,398	-0.19%
2022/07/15	1	79.70	1	80.50	80.40	0	9,592	0.00%
2022/07/14	24	79.40	5	79.20	80.20	19	9,771	0.19%
2022/07/12	6	77.87	1	76.30	76.00	5	10,015	0.05%
2022/07/11	1	81.70	0	0.00	80.50	1	10,031	0.01%
2022/07/08	1	83.50	20	80.95	82.20	-19	10,086	-0.19%
2022/07/07	22	79.47	2	78.15	79.20	20	10,103	0.20%
2022/07/05	0	0.00	1	77.20	80.30	-1	10,364	-0.01%
2022/07/04	2	77.00	1	77.40	76.60	1	10,261	0.01%
2022/07/01	19	77.14	10	78.76	74.10	9	10,284	0.09%
2022/06/30	23	90.11	4	92.55	88.80	19	10,065	0.19%
2022/06/29	20	96.60	5	97.00	96.40	15	9,984	0.15%
2022/06/28	6	100.45	1	103.00	98.90	5	10,019	0.05%
2022/06/27	2	101.50	2	102.00	101.50	0	10,126	0.00%
2022/06/24	2	99.30	4	101.13	99.50	-2	10,231	-0.02%
2022/06/23	5	97.02	1	97.50	97.40	4	10,307	0.04%
2022/06/22	2	96.20	1	101.50	95.70	1	10,628	0.01%
2022/06/21	3	103.50	1	98.00	103.00	2	11,029	0.02%
2022/06/20	2	101.50	2	99.60	95.10	0	11,328	0.00%
2022/06/17	2	102.75	1	104.50	102.50	1	11,562	0.01%
2022/06/16	1	107.00	1	106.00	104.50	0	11,948	0.00%
2022/06/15	1	108.00	0	0.00	108.00	1	13,104	0.01%
2022/06/14	1	108.50	0.2	111.00	110.00	0.8	13,672	0.01%
2022/06/13	2	111.50	0	0.00	112.00	2	13,762	0.01%
2022/06/10	0.1	115.50	0	0.00	115.50	0.1	13,981	0.00%
2022/06/09	4	117.63	6	117.00	117.00	-2	14,163	-0.01%
2022/06/08	0	0.00	8	121.06	120.50	-8	14,185	-0.06%
2022/06/07	1	120.50	3	121.00	121.00	-2	14,437	-0.01%
2022/06/06	1	120.50	6	121.50	121.50	-5	14,772	-0.03%
2022/06/02	2	122.75	10	123.55	122.50	-8	15,282	-0.05%
2022/06/01	12.1	126.67	5.1	124.06	125.00	7	15,673	0.04%
2022/05/31	20	123.20	15	122.07	124.00	5	16,283	0.03%
2022/05/30	18	121.69	4	120.88	123.00	14	17,589	0.08%
2022/05/27	2	117.00	0	0.00	116.00	2	17,808	0.01%
2022/05/26	0	0.00	2	114.00	114.00	-2	17,874	-0.01%
2022/05/25	1	115.50	2	116.00	116.00	-1	17,954	-0.01%
2022/05/24	4	114.88	2	114.00	114.00	2	18,134	0.01%
2022/05/23	2	119.25	2	119.00	119.00	0	18,170	0.00%
2022/05/20	2	119.50	13	118.50	118.50	-11	18,456	-0.06%
2022/05/19	2	116.00	0	0.00	119.50	2	18,747	0.01%
2022/05/18	12	121.63	2	122.50	121.00	10	19,272	0.05%
2022/05/17	2	119.25	1	121.00	121.00	1	19,361	0.01%
2022/05/16	3	119.50	4	117.75	117.00	-1	19,571	-0.01%
2022/05/13	2	118.25	1	119.00	119.00	1	19,507	0.01%
2022/05/12	2	117.25	3	115.00	115.00	-1	19,454	-0.01%
2022/05/11	4	118.00	3	117.17	117.00	1	19,382	0.01%
2022/05/10	2	116.00	1	120.00	120.00	1	19,310	0.01%
2022/05/09	3	119.67	3.1	116.98	116.00	-0.1	19,198	0.00%
2022/05/06	3	122.83	3	123.67	123.50	0	19,095	0.00%
2022/05/05	2.1	124.60	2	126.00	126.50	0.1	19,026	0.00%
2022/05/04	3	121.83	2	121.50	121.50	1	18,865	0.01%
2022/05/03	2	122.50	6	122.33	121.00	-4	18,774	-0.02%
2022/04/28	6	124.25	0	0.00	124.50	6	18,491	0.03%
2022/04/27	0	0.00	1	121.00	121.00	-1	18,314	-0.01%
2022/04/26	1	123.00	1	122.00	122.00	0	18,132	0.00%
2022/04/25	2.1	121.83	2	125.50	121.50	0.1	18,061	0.00%
2022/04/22	1	129.00	10	128.55	130.50	-9	17,913	-0.05%
2022/04/21	4	129.75	2	130.25	133.00	2	17,886	0.01%
2022/04/20	10	124.00	11	124.50	124.50	-1	17,748	-0.01%
2022/04/19	7	125.36	0.1	131.50	122.50	6.9	17,593	0.04%
2022/04/18	2	129.25	10.1	129.08	129.00	-8.1	17,419	-0.05%
2022/04/15	0	0.00	2	132.50	132.00	-2	17,359	-0.01%
2022/04/14	5	134.50	1	134.50	133.50	4	17,365	0.02%
2022/04/13	4	133.50	1	133.50	133.00	3	17,319	0.02%
2022/04/12	19	135.11	21	135.60	133.00	-2	17,198	-0.01%
2022/04/11	9.1	141.35	3	147.50	135.50	6.1	17,021	0.04%
2022/04/08	3	150.50	5	150.20	150.50	-2	16,700	-0.01%
2022/04/07	10	155.05	11	156.00	149.00	-1	16,589	-0.01%
2022/04/06	11	159.55	6	159.08	160.50	5	16,406	0.03%
2022/04/01	11	159.55	9	159.50	159.00	2	16,356	0.01%
2022/03/31	7	161.86	8	163.00	161.00	-1	16,272	-0.01%
2022/03/30	55.2	167.64	54	166.04	165.00	1.2	16,271	0.01%
2022/03/29	7	165.00	4	165.13	165.00	3	16,223	0.02%
2022/03/28	8.1	162.24	11	160.55	165.50	-3	16,260	-0.02%
2022/03/25	21	164.76	46	164.34	163.00	-25	16,180	-0.15%
2022/03/24	15	174.90	5	174.70	171.50	10	15,809	0.06%
2022/03/23	36	178.89	38	179.00	178.00	-2	15,302	-0.01%
2022/03/22	17	173.91	12	171.17	178.00	5	14,991	0.03%
2022/03/21	7	176.29	5	175.30	173.50	2	14,718	0.01%
2022/03/18	43	177.05	34	177.96	176.50	9	14,344	0.06%
2022/03/17	23	170.52	12.1	171.02	174.00	10.9	13,091	0.08%
2022/03/16	44	157.56	20	159.53	158.50	24	12,472	0.19%
2022/03/15	11	157.05	10	157.05	153.50	1	12,314	0.01%
2022/03/14	13	161.69	8	161.13	164.00	5	12,172	0.04%
2022/03/11	13	156.62	13	157.04	157.50	0	12,204	0.00%
2022/03/10	8	157.69	11	158.73	158.50	-3	12,308	-0.02%
2022/03/09	32	156.27	29	156.52	153.50	3	12,373	0.02%
2022/03/08	16	160.06	16	158.00	157.00	0	12,531	0.00%
2022/03/07	28	161.48	20	161.58	162.00	8	12,232	0.07%
2022/03/04	9	173.33	8	172.00	169.00	1	11,928	0.01%
2022/03/03	6	169.24	18	170.39	171.50	-12	11,303	-0.11%
2022/03/02	8	155.63	9.3	156.22	160.00	-1.3	10,054	-0.01%
2022/03/01	7	146.93	4	149.63	148.50	3	9,749	0.03%
2022/02/25	63	145.89	60	143.79	143.50	3	9,824	0.03%
2022/02/24	33.2	148.98	31	145.98	141.50	2.2	9,881	0.02%
2022/02/23	4	152.13	4	151.38	151.00	0	10,236	0.00%
2022/02/22	11	155.00	8	150.06	151.50	3	10,368	0.03%
2022/02/21	22	164.09	23	161.30	161.00	-1	10,231	-0.01%
2022/02/18	12	158.29	17	160.56	162.50	-5	10,224	-0.05%
2022/02/17	5	154.30	3	153.17	151.50	2	9,904	0.02%
2022/02/16	4	151.63	2	152.00	155.50	2	9,991	0.02%
2022/02/15	0	0.00	21	142.00	141.50	-21	10,092	-0.21%
2022/02/14	1	143.00	0	0.00	142.00	1	10,733	0.01%
2022/02/11	1	149.00	2	146.50	147.00	-1	10,937	-0.01%
2022/02/10	4	149.75	4	148.00	148.50	0	11,265	0.00%
2022/02/09	0	0.00	1.1	149.03	150.00	-1.1	11,402	-0.01%
2022/01/26	2	143.00	2	142.00	141.00	0	11,768	0.00%
2022/01/25	1	140.47	3	137.17	137.00	-2	12,210	-0.02%
2022/01/24	0	135.85	0	0.00	140.50	0	12,678	0.00%
2022/01/21	0	141.27	0	0.00	139.00	0	13,031	0.00%
2022/01/20	2	144.00	1	144.00	146.00	1	13,503	0.01%
2022/01/19	0	0.00	1	145.50	144.50	-1	13,633	-0.01%
2022/01/14	1	146.50	11	147.55	149.50	-10	14,265	-0.07%
2022/01/13	20	149.70	10	144.50	144.50	10	14,534	0.07%
2022/01/12	1	146.00	1	149.00	148.50	0	14,498	0.00%
2022/01/11	2	147.24	0	0.00	145.00	2	14,569	0.01%
2022/01/10	0	0.00	0	153.50	152.00	0	14,535	0.00%
2022/01/07	0	151.09	0	0.00	148.50	0	14,682	0.00%
2022/01/06	2	157.00	0	0.00	155.00	2	14,744	0.01%
2022/01/05	1	158.00	0	0.00	158.00	1	14,851	0.01%
2022/01/04	1	165.50	1	161.50	161.50	0	14,915	0.00%
2021/12/30	0	0.00	1	165.50	165.00	-1	15,181	-0.01%
2021/12/29	11	164.45	10	164.00	163.00	1	15,371	0.01%
2021/12/28	1	168.00	2	165.75	165.50	-1	15,706	-0.01%
2021/12/27	3	167.17	3	167.83	168.00	0	16,035	0.00%
2021/12/24	6	168.33	6	166.33	165.50	0	16,183	0.00%
2021/12/23	3	168.33	6	168.33	169.00	-3	16,265	-0.02%
2021/12/22	6	169.00	14	170.21	165.00	-8	16,277	-0.05%
2021/12/21	31	165.69	34	167.38	164.50	-3	16,226	-0.02%
2021/12/20	15	164.67	15	164.33	163.50	0	16,291	0.00%
2021/12/17	5	163.70	12	162.00	163.50	-7	16,348	-0.04%
2021/12/16	9	165.50	3	166.67	167.50	6	16,456	0.04%
2021/12/15	2	160.25	5	160.30	161.00	-3	16,484	-0.02%
2021/12/14	1	153.50	0	0.00	154.00	1	16,523	0.01%
2021/12/10	4	160.00	0	0.00	159.00	4	16,904	0.02%
2021/12/09	3	166.17	13	165.27	164.50	-10	16,928	-0.06%
2021/12/08	1	165.00	11.2	166.75	164.00	-10.2	17,062	-0.06%
2021/12/07	4	167.88	7	168.64	166.00	-3	17,168	-0.02%
2021/12/06	19	172.03	14	173.00	173.00	5	17,134	0.03%
2021/12/03	5	171.80	16	171.81	171.00	-11	17,146	-0.06%
2021/12/02	10	170.65	8	170.63	167.00	2	17,226	0.01%
2021/12/01	1	166.50	11	165.59	167.50	-10	16,882	-0.06%
2021/11/30	3	159.67	4	161.62	161.00	-1	16,847	-0.01%
2021/11/29	2.2	152.75	3	152.01	156.00	-0.8	17,080	0.00%
2021/11/26	2	155.74	4	156.38	155.50	-2	17,360	-0.01%
2021/11/25	1	160.00	3	159.50	158.50	-2	17,456	-0.01%
2021/11/24	1	159.00	3	161.50	162.00	-2	17,501	-0.01%
2021/11/23	5	161.00	92	162.57	161.00	-87	17,568	-0.50%
2021/11/22	100	166.83	14	165.57	165.00	86	17,742	0.48%
2021/11/19	10	159.00	10	158.60	157.00	0	17,541	0.00%
2021/11/18	6	165.91	10	166.05	164.00	-4	17,641	-0.02%
2021/11/17	19	164.87	7	164.57	165.00	12	17,841	0.07%
2021/11/16	5	162.50	11	162.86	163.50	-6	18,130	-0.03%
2021/11/15	20	160.45	6	162.00	158.00	14	18,522	0.08%
2021/11/12	17	157.38	9	158.77	156.50	8	19,245	0.04%
2021/11/11	78	154.08	25	158.40	155.00	53	19,449	0.27%
2021/11/10	7	147.43	11	148.77	151.50	-4	19,775	-0.02%
2021/11/09	12	145.83	10	145.70	148.50	2	20,183	0.01%
2021/11/08	5	139.40	0	0.00	139.00	5	20,294	0.02%
2021/11/05	3	144.17	2	144.25	144.50	1	20,862	0.00%
2021/11/04	4	143.88	12	141.54	141.50	-8	21,186	-0.04%
2021/11/03	9	144.89	11	141.55	144.00	-2	21,558	-0.01%
2021/11/02	8	146.38	17.1	150.58	143.00	-9.1	21,513	-0.04%
2021/11/01	8.1	148.62	5.5	147.33	147.50	2.6	21,303	0.01%
2021/10/29	12	143.13	10	143.10	142.50	2	21,128	0.01%
2021/10/28	20	139.90	19	141.89	142.50	1	20,966	0.00%
2021/10/27	3	132.67	7	134.00	134.50	-4	20,899	-0.02%
2021/10/26	8	131.38	4	130.50	130.50	4	21,149	0.02%
2021/10/25	5	129.50	5	130.00	132.00	0	21,707	0.00%
2021/10/22	10	127.95	4	127.50	128.00	6	22,361	0.03%
2021/10/21	11	125.32	8	126.19	123.00	3	23,211	0.01%
2021/10/20	0	0.00	1	120.00	120.00	-1	23,493	0.00%
2021/10/18	2	118.00	1	119.00	118.50	1	26,206	0.00%
2021/10/15	4	119.88	0	0.00	118.00	4	27,347	0.01%
2021/10/14	1	115.00	1	116.50	116.50	0	28,322	0.00%
2021/10/13	2	113.25	4	112.00	111.50	-2	28,502	-0.01%
2021/10/12	0	0.00	4	117.25	117.00	-4	28,564	-0.01%
2021/10/08	3	123.33	3	120.83	119.50	0	28,733	0.00%
2021/10/07	1	123.00	10	122.70	123.00	-9	28,944	-0.03%
2021/10/06	17	120.12	17	117.38	117.50	0	29,236	0.00%
2021/10/05	11	118.64	6	117.58	119.50	5	29,528	0.02%
2021/10/04	6	117.41	30	116.68	113.00	-24	29,546	-0.08%
2021/10/01	3	123.00	4	125.88	122.50	-1	29,663	0.00%
2021/09/30	4	127.13	1	128.00	131.00	3	30,246	0.01%
2021/09/29	1	128.00	44	128.74	129.00	-43	30,977	-0.14%
2021/09/28	42	135.30	43	132.50	132.50	-1	32,629	0.00%
2021/09/27	61	135.75	6	135.83	136.00	55	33,739	0.16%
2021/09/24	0	0.00	4	131.63	132.00	-4	34,646	-0.01%
2021/09/23	14	127.68	3	128.50	127.00	11	35,414	0.03%
2021/09/22	7	129.93	3	130.67	130.00	4	35,954	0.01%
2021/09/17	0	0.00	5	129.50	133.00	-5	37,050	-0.01%
2021/09/16	10	126.60	5	127.60	128.00	5	38,257	0.01%
2021/09/15	7.1	126.67	10	126.25	126.00	-2.9	38,955	-0.01%
2021/09/14	11	135.59	2	136.00	132.50	9	38,952	0.02%
2021/09/13	7	140.14	5	137.60	137.00	2	38,962	0.01%
2021/09/10	3	137.33	5	139.70	141.00	-2	39,056	-0.01%
2021/09/09	5	136.20	4	137.38	138.00	1	38,969	0.00%
2021/09/08	3	133.33	4	133.38	134.00	-1	38,931	0.00%
2021/09/07	12	133.08	6	133.08	133.50	6	38,964	0.02%
2021/09/06	2	140.00	2	141.00	136.50	0	38,825	0.00%
2021/09/03	4	139.74	2	138.75	139.00	2	38,888	0.01%
2021/09/02	12	145.13	6	142.50	140.00	6	38,937	0.02%
2021/09/01	16	147.19	14	144.96	148.00	2	38,896	0.01%
2021/08/31	24	141.17	25	141.02	140.00	-1	38,843	0.00%
2021/08/30	4	140.00	14	139.54	139.50	-10	39,138	-0.03%
2021/08/27	5	139.40	4	138.25	139.00	1	39,411	0.00%
2021/08/26	7	141.50	14	140.96	140.00	-7	39,495	-0.02%
2021/08/25	26	139.94	15	140.83	142.00	11	39,566	0.03%
2021/08/24	18	140.11	15	138.33	135.50	3	40,059	0.01%
2021/08/23	7	140.07	7	140.07	140.00	0	40,213	0.00%
2021/08/20	16	133.13	14.1	134.32	133.00	1.9	40,683	0.00%
2021/08/19	9	136.50	10	134.20	130.50	-1	40,705	0.00%
2021/08/18	33	134.77	24	136.77	143.00	9	41,179	0.02%
2021/08/17	6	139.07	24	136.94	132.50	-18	41,023	-0.04%
2021/08/16	13	140.85	16	140.22	143.50	-3	41,087	-0.01%
2021/08/13	33.1	144.01	18	144.39	140.50	15.1	40,593	0.04%
2021/08/12	17	158.32	16	157.59	156.00	1	40,534	0.00%
2021/08/11	43.2	161.05	33	160.47	160.00	10.2	40,888	0.02%
2021/08/10	2	169.75	4	172.25	173.00	-2	40,474	0.00%
2021/08/09	9.1	173.33	3	170.50	170.00	6.1	40,505	0.02%
2021/08/06	2	183.25	3	183.00	182.50	-1	40,913	0.00%
2021/08/05	3	180.33	16	181.13	185.00	-13	41,731	-0.03%
2021/08/04	18	187.08	20	185.15	182.00	-2	42,340	0.00%
2021/08/03	16	184.75	15	184.47	185.50	1	42,249	0.00%
2021/08/02	7	186.43	6	185.67	183.00	1	42,628	0.00%
2021/07/30	6	185.25	27	189.04	180.50	-21	42,590	-0.05%
2021/07/29	74	183.07	37	181.96	188.50	37	42,758	0.09%
2021/07/28	19	182.68	20	177.03	175.00	-1	42,512	0.00%
2021/07/27	19	205.61	49	204.69	194.00	-30	42,076	-0.07%
2021/07/26	65	202.45	45	204.10	201.50	20	41,419	0.05%
2021/07/23	78	199.56	131	200.01	197.00	-53	41,083	-0.13%	大賣/
2021/07/22	65	187.95	72	189.30	196.50	-7	39,927	-0.02%
2021/07/21	107	180.97	43	181.35	179.00	64	38,802	0.16%	大買/
2021/07/20	44	177.61	45	177.47	173.00	-1	37,735	0.00%
2021/07/19	2	162.00	5	166.90	172.50	-3	36,614	-0.01%
2021/07/16	5	164.60	4	164.38	163.50	1	36,415	0.00%
2021/07/15	5	159.90	5	162.70	164.50	0	36,323	0.00%
2021/07/14	4	161.00	3	160.50	159.00	1	36,166	0.00%
2021/07/13	12	168.75	9	168.67	162.00	3	35,852	0.01%
2021/07/12	9	168.11	14.1	169.73	171.00	-5.1	35,506	-0.01%
2021/07/09	11.3	165.73	20	164.98	164.50	-8.7	35,077	-0.02%
2021/07/08	16.2	167.73	25	167.70	166.00	-8.8	34,874	-0.03%
2021/07/07	35	169.74	77	170.48	165.00	-42	35,149	-0.12%
2021/07/06	29	174.21	56	174.41	172.50	-27	35,027	-0.08%
2021/07/05	48	181.21	73	178.32	170.00	-25	35,270	-0.07%
2021/07/02	24	165.02	41	165.99	174.00	-17	34,121	-0.05%
2021/07/01	24	164.58	27	162.52	158.50	-3	33,859	-0.01%
2021/06/30	21	158.62	27	162.46	163.00	-6	33,203	-0.02%
2021/06/29	15.2	155.01	4	152.76	154.00	11.2	32,843	0.03%
2021/06/28	76.5	152.15	43	154.65	154.00	33.5	32,911	0.10%
2021/06/25	63	143.02	41	145.64	146.50	22	32,506	0.07%
2021/06/24	25	135.28	25	134.94	136.00	0	31,619	0.00%
2021/06/23	6	128.50	14	131.22	133.00	-8	30,984	-0.03%
2021/06/22	3.1	121.01	4	122.88	121.00	-1	31,097	0.00%
2021/06/21	17	122.09	6	122.67	120.50	11	31,263	0.04%
2021/06/18	3	130.00	4	129.00	129.00	-1	31,803	0.00%
2021/06/17	4	129.38	11	129.73	131.50	-7	31,874	-0.02%
2021/06/16	10	131.40	4	131.50	129.50	6	31,976	0.02%
2021/06/15	6	134.67	7	135.36	136.00	-1	32,598	0.00%
2021/06/11	6	133.33	5	132.20	131.00	1	32,521	0.00%
2021/06/10	11	133.77	7	132.00	132.00	4	33,066	0.01%
2021/06/09	9	130.89	97	129.91	131.50	-88	33,186	-0.27%
2021/06/08	13	133.42	13	132.04	130.50	0	33,157	0.00%
2021/06/07	17	137.15	16	134.63	135.50	1	33,082	0.00%
2021/06/04	11	135.68	10	137.55	139.00	1	32,754	0.00%
2021/06/03	10	136.45	10	135.40	135.50	0	32,674	0.00%
2021/06/02	12	136.71	12	132.17	134.50	0	32,743	0.00%
2021/06/01	86	140.72	72	141.51	136.50	14	32,623	0.04%
2021/05/31	9	135.56	2	136.75	134.00	7	32,109	0.02%
2021/05/28	18	134.00	30	135.13	135.00	-12	32,079	-0.04%
2021/05/27	27	127.39	8	127.44	126.50	19	31,786	0.06%
2021/05/26	54	131.00	9	127.39	126.00	45	31,719	0.14%
2021/05/25	9	123.44	9	125.89	128.50	0	31,670	0.00%
2021/05/24	3	111.00	72	108.97	117.00	-69	31,912	-0.22%
2021/05/21	3	105.66	1	104.50	106.50	2	32,155	0.01%
2021/05/20	18	105.81	109	101.73	101.50	-91	31,940	-0.28%	大賣/
2021/05/19	85	111.32	19	109.87	112.50	66	31,854	0.21%
2021/05/18	4	103.00	6	106.42	107.00	-2	31,891	-0.01%
2021/05/17	4	101.18	2	105.00	97.70	2	32,241	0.01%
2021/05/14	106	117.44	146	114.62	108.50	-40	31,922	-0.13%	大買/大賣/
2021/05/13	25	114.90	16	116.22	115.00	9	31,103	0.03%
2021/05/12	27	119.70	41	114.96	112.00	-14	30,227	-0.05%
2021/05/11	3	124.17	0	0.00	124.00	3	29,540	0.01%
2021/05/10	62	142.39	3	141.83	137.50	59	29,435	0.20%
2021/05/07	18	132.58	7	136.21	139.50	11	28,925	0.04%
2021/05/06	10	128.85	5	128.30	127.00	5	28,709	0.02%
2021/05/05	36	135.29	5	131.50	123.00	31	28,203	0.11%
2021/05/04	10	137.40	9	137.28	136.50	1	27,815	0.00%
2021/05/03	12	153.88	64	153.85	151.50	-52	27,521	-0.19%
2021/04/29	26	167.79	21	168.38	168.00	5	27,241	0.02%
2021/04/28	9	166.94	37.1	167.58	165.00	-28.1	27,134	-0.10%
2021/04/27	14	164.21	1	164.50	164.50	13	26,958	0.05%
2021/04/26	9	154.33	6	157.50	161.50	3	27,069	0.01%
2021/04/23	9	144.22	28	147.11	150.00	-19	27,253	-0.07%
2021/04/22	15	155.53	8	143.94	145.00	7	27,692	0.03%
2021/04/21	34	150.38	1	150.00	153.00	33	28,505	0.12%
2021/04/20	16	144.81	4	146.25	147.00	12	28,550	0.04%
2021/04/19	6	141.42	8	141.44	142.00	-2	28,673	-0.01%
2021/04/16	8	138.25	29	140.41	139.50	-21	28,936	-0.07%
2021/04/15	1	134.00	10	137.20	137.00	-9	29,104	-0.03%
2021/04/14	22	135.61	10	135.80	138.00	12	29,421	0.04%
2021/04/13	109	140.97	8	144.50	137.50	101	29,575	0.34%	大買/鉅額交易
2021/04/12	39	139.33	64	135.77	137.00	-25	29,131	-0.09%
2021/04/09	56	134.21	130	135.21	131.50	-74	28,986	-0.26%	大賣/
2021/04/08	35	128.50	26	129.85	136.00	9	28,283	0.03%
2021/04/07	23	120.39	4	122.88	124.00	19	28,316	0.07%
2021/04/06	17	111.65	2	113.25	116.00	15	28,187	0.05%
2021/04/01	16	109.22	1.2	106.07	105.50	14.8	28,751	0.05%
2021/03/31	66	104.85	27	105.93	104.00	39	28,576	0.14%
2021/03/30	48.1	100.28	50	97.34	101.50	-1.9	28,154	-0.01%
2021/03/29	0	0.00	47	95.11	95.70	-47	27,520	-0.17%
2021/03/26	9	92.28	61	92.29	93.70	-52	27,331	-0.19%
2021/03/25	10	94.13	7	90.66	90.60	3	27,332	0.01%
2021/03/24	10	96.06	9	95.48	95.30	1	27,472	0.00%
2021/03/23	18	96.28	17	97.35	95.30	1	27,384	0.00%
2021/03/22	6	94.48	6	93.78	93.80	0	26,705	0.00%
2021/03/19	11	93.25	8	93.60	93.70	3	26,856	0.01%
2021/03/18	14	93.91	82	93.72	94.00	-68	26,880	-0.25%
2021/03/17	14	89.79	8	89.83	90.00	6	26,435	0.02%
2021/03/16	22	91.53	22	91.17	89.50	0	26,542	0.00%
2021/03/15	9	90.06	5	89.84	90.10	4	26,602	0.02%
2021/03/12	7	87.79	0	0.00	86.70	7	26,703	0.03%
2021/03/11	23	87.80	11	88.12	89.00	12	27,580	0.04%
2021/03/10	7	85.39	3	87.10	84.50	4	28,013	0.01%
2021/03/09	31	85.58	28	85.15	85.10	3	28,215	0.01%
2021/03/08	8	88.02	4	88.93	86.20	4	28,994	0.01%
2021/03/05	7	87.49	1	88.00	87.00	6	29,820	0.02%
2021/03/04	6	89.57	16	88.33	87.80	-10	29,933	-0.03%
2021/03/03	31	88.70	9	89.26	90.60	22	29,980	0.07%
2021/03/02	24	94.33	25	90.73	86.80	-1	30,062	0.00%
2021/02/26	86	88.56	5	90.84	91.40	81	29,945	0.27%
2021/02/25	42	91.59	22.1	90.70	90.60	19.9	30,326	0.07%
2021/02/24	24	91.02	18	92.69	92.10	6	30,487	0.02%
2021/02/23	34.1	85.32	24	83.58	86.00	10.1	29,911	0.03%
2021/02/22	38	81.99	43	79.68	82.30	-5	29,065	-0.02%
2021/02/19	7	73.94	52	74.41	74.90	-45	28,805	-0.16%
2021/02/18	22	72.22	43	73.44	72.60	-21	28,339	-0.07%
2021/02/17	0	68.90	26	68.71	69.10	-26	27,549	-0.09%
2021/02/05	3	63.13	29	62.44	62.90	-26	26,889	-0.10%
2021/02/04	4	62.40	0	0.00	62.30	4	26,811	0.01%
2021/02/03	0	0.00	3	61.80	61.50	-3	26,732	-0.01%
2021/02/02	5	61.52	3	61.07	61.00	2	26,724	0.01%
2021/02/01	2	59.10	5	59.18	59.60	-3	26,712	-0.01%
2021/01/29	4	59.30	4	59.65	58.50	0	26,606	0.00%
2021/01/28	5	59.32	3	59.90	59.00	2	26,521	0.01%
2021/01/27	2	61.90	1	62.20	61.90	1	26,408	0.00%
2021/01/26	1	61.50	22	63.60	62.50	-21	26,334	-0.08%
2021/01/25	1	61.10	3	62.13	63.50	-2	26,208	-0.01%
2021/01/22	10	62.90	2	62.45	63.00	8	26,023	0.03%
2021/01/21	7	63.10	0	0.00	63.00	7	25,907	0.03%
2021/01/20	16	64.31	2	63.45	61.90	14	25,707	0.05%
2021/01/19	34	66.96	40	66.23	65.30	-6	25,404	-0.02%
2021/01/18	6	65.30	3	66.67	66.10	3	25,198	0.01%
2021/01/15	23	67.56	6	66.48	66.00	17	24,967	0.07%
2021/01/14	30	65.33	74.1	66.58	69.50	-44.1	24,560	-0.18%
2021/01/13	18	62.70	1	62.90	64.20	17	23,805	0.07%
2021/01/12	14.1	63.43	15	62.57	61.90	-0.9	23,653	0.00%
2021/01/11	15	64.65	6	64.33	64.20	9	23,474	0.04%
2021/01/08	3	63.83	25	62.92	63.50	-22	23,227	-0.09%
2021/01/07	13	63.68	16	63.68	64.30	-3	23,033	-0.01%
2021/01/06	4	61.50	2	62.30	61.60	2	22,772	0.01%
2021/01/05	5	64.70	11	64.19	63.40	-6	22,621	-0.03%
2021/01/04	76	66.17	10	66.03	66.00	66	22,408	0.29%
2020/12/31	5	64.58	16	64.15	64.70	-11	21,919	-0.05%
2020/12/30	29	63.62	23	64.65	63.70	6	21,457	0.03%
2020/12/29	32	64.86	78	64.02	62.10	-46	20,765	-0.22%
2020/12/28	25	64.22	39	64.85	65.80	-14	19,867	-0.07%
2020/12/25	10	58.79	37	59.01	59.90	-27	18,841	-0.14%
2020/12/24	19	58.12	16	58.45	57.90	3	18,434	0.02%
2020/12/23	28	56.70	12	56.50	57.50	16	18,058	0.09%
2020/12/22	4	55.30	1	58.10	55.50	3	17,830	0.02%
2020/12/21	2	56.65	1	56.20	56.10	1	17,535	0.01%
2020/12/18	7	58.04	24	58.19	57.50	-17	17,267	-0.10%
2020/12/17	11	56.33	10	55.90	56.30	1	16,651	0.01%
2020/12/16	3	55.30	7	55.20	55.20	-4	16,400	-0.02%
2020/12/15	14	54.89	9	54.42	54.60	5	16,209	0.03%
2020/12/14	92	58.18	35	56.79	56.80	57	15,845	0.36%
2020/12/11	35	58.54	20	57.76	57.40	15	15,579	0.10%
2020/12/10	16	58.89	8	59.10	58.60	8	15,224	0.05%
2020/12/09	27	60.93	22	60.55	60.40	5	14,889	0.03%
2020/12/08	10	59.00	15	59.05	59.00	-5	14,047	-0.04%
2020/12/07	7	58.49	66	58.27	60.10	-59	13,521	-0.44%
2020/12/04	64	56.30	11	55.32	54.70	53	12,300	0.43%
2020/12/03	7	54.07	6	53.97	53.90	1	11,514	0.01%
2020/12/02	85	56.31	45	56.48	55.20	40	11,077	0.36%
2020/12/01	32	54.25	41	53.64	55.50	-9	9,964	-0.09%
2020/11/30	14	51.41	34	50.79	50.50	-20	8,748	-0.23%
2020/11/27	36	50.15	23	50.60	50.30	13	8,301	0.16%
2020/11/26	17	49.58	232	50.41	50.00	-215	7,875	-2.73%	大賣/鉅額交易
2020/11/25	73	50.23	8	48.99	49.00	65	7,248	0.90%
2020/11/24	114	51.70	7	49.51	49.70	107	6,773	1.58%	大買/鉅額交易
2020/11/23	119	49.91	13	50.82	51.30	106	5,808	1.82%	大買/鉅額交易
2020/11/20	8	44.96	8	44.98	46.65	0	4,521	0.00%
2020/11/13	1	40.90	0	0.00	41.40	1	4,071	0.02%
2020/11/12	1	40.75	20	40.93	41.35	-19	4,204	-0.45%
2020/11/11	3	41.78	0	0.00	41.85	3	4,148	0.07%
2020/11/10	70	43.03	0	0.00	42.30	70	4,128	1.70%
2020/11/09	1	43.95	3	43.60	43.70	-2	4,027	-0.05%
2020/11/06	2	41.70	0	0.00	41.75	2	3,842	0.05%
2020/11/04	11	42.10	94	42.04	42.75	-83	3,806	-2.18%
2020/10/23	0	0.00	1	43.30	43.30	-1	3,587	-0.03%
2020/10/22	0	0.00	1	42.80	42.50	-1	3,533	-0.03%
2020/10/21	13	42.81	14	42.64	42.75	-1	3,440	-0.03%
2020/10/19	0	0.00	3	41.40	41.60	-3	3,252	-0.09%
2020/10/16	2	41.25	0	0.00	40.70	2	3,215	0.06%
2020/10/14	1	41.10	3	41.20	40.80	-2	3,161	-0.06%
2020/10/13	0	0.00	9	40.00	40.45	-9	3,027	-0.30%
2020/10/12	0	0.00	1	38.90	38.55	-1	2,857	-0.03%
2020/09/30	0	0.00	1	37.15	37.25	-1	3,259	-0.03%
2020/09/25	5	35.60	0	0.00	35.70	5	3,388	0.15%
2020/09/24	2	36.68	0	0.00	36.70	2	3,390	0.06%
2020/09/18	2	38.70	0	0.00	38.70	2	3,468	0.06%
2020/09/17	0	0.00	1	38.85	38.90	-1	3,474	-0.03%
2020/09/16	0	0.00	1	38.95	38.75	-1	3,468	-0.03%
2020/09/15	1	38.35	1	38.20	38.70	0	3,427	0.00%
2020/09/11	0	0.00	1	36.85	36.55	-1	3,336	-0.03%
2020/09/10	1	37.10	0	0.00	36.85	1	3,337	0.03%
2020/09/04	1	36.35	8	36.48	36.90	-7	3,574	-0.20%
2020/09/03	0	0.00	8	36.99	37.00	-8	3,590	-0.22%
2020/09/02	0	0.00	1	36.90	36.70	-1	3,618	-0.03%
2020/08/28	2	36.33	0	0.00	36.40	2	3,821	0.05%
2020/08/24	1	35.50	1	36.50	36.30	0	4,067	0.00%
2020/08/20	2	35.60	1	36.10	35.80	1	4,089	0.02%
2020/08/19	11	40.82	15	39.13	38.70	-4	4,086	-0.10%
2020/08/18	11	39.79	8	40.80	41.00	3	3,993	0.08%
2020/08/17	5	40.07	9	39.17	40.00	-4	3,930	-0.10%
2020/08/14	8	38.75	2	38.65	38.75	6	3,960	0.15%
2020/08/13	0	0.00	1	39.35	39.05	-1	4,036	-0.02%
2020/08/10	1	39.10	1	39.20	39.10	0	4,881	0.00%
2020/08/07	12	40.96	11	40.02	40.10	1	4,998	0.02%
2020/08/06	2	40.80	0	0.00	40.65	2	5,173	0.04%
2020/08/03	14	40.55	0	0.00	40.00	14	5,469	0.26%
2020/07/31	2	39.70	0	0.00	39.80	2	5,515	0.04%
2020/07/30	9	39.40	1	39.35	39.30	8	5,584	0.14%
2020/07/28	37	38.63	0	0.00	38.00	37	5,800	0.64%
2020/07/24	22	38.51	0	0.00	38.70	22	6,251	0.35%
2020/07/22	2	39.10	1	39.40	39.40	1	6,545	0.02%
2020/07/21	2	38.80	1	38.90	38.95	1	6,536	0.02%
2020/07/16	0	0.00	1	37.55	37.25	-1	6,544	-0.02%
2020/07/15	1	38.10	0	0.00	37.40	1	6,545	0.02%
2020/07/14	0	0.00	2	37.60	37.65	-2	6,611	-0.03%
2020/07/13	3	38.42	0	0.00	38.60	3	6,649	0.05%
2020/07/08	0	0.00	1	40.10	40.05	-1	6,447	-0.02%
2020/07/07	0	0.00	2	39.83	39.35	-2	6,435	-0.03%
2020/07/06	16	39.86	0	0.00	40.05	16	6,414	0.25%
2020/07/02	1	39.80	1	40.20	40.20	0	6,358	0.00%
2020/07/01	1	39.60	0	0.00	39.40	1	6,338	0.02%
2020/06/30	1	38.70	0	0.00	38.65	1	6,306	0.02%
2020/06/18	0	0.00	1	38.40	38.50	-1	6,309	-0.02%
2020/06/17	0	0.00	2	38.40	38.50	-2	6,303	-0.03%
2020/06/16	1	38.95	0	0.00	38.75	1	6,325	0.02%
2020/06/11	2	39.48	0	0.00	39.30	2	6,338	0.03%
2020/06/09	0	0.00	2	42.50	42.00	-2	6,293	-0.03%
2020/06/08	0	0.00	2	42.05	41.85	-2	6,372	-0.03%
2020/06/05	1	42.80	0	0.00	42.40	1	6,500	0.02%
2020/06/04	1	42.30	4	42.21	42.25	-3	6,432	-0.05%
2020/06/03	2	42.13	1	42.20	42.05	1	6,363	0.02%
2020/06/02	1	41.75	0	0.00	40.80	1	6,248	0.02%
2020/06/01	0	0.00	2	41.45	41.40	-2	6,234	-0.03%
2020/05/29	1	40.70	0	0.00	40.85	1	6,151	0.02%
2020/05/28	1	41.50	0	0.00	40.40	1	6,150	0.02%
2020/05/27	0	0.00	1	40.95	40.60	-1	6,104	-0.02%
2020/05/26	3	41.48	0	0.00	41.40	3	6,071	0.05%
2020/05/22	2	40.65	1	40.55	40.00	1	5,905	0.02%
2020/05/21	1	41.40	0	0.00	42.15	1	5,818	0.02%
2020/05/20	1	42.15	1	42.60	41.65	0	5,792	0.00%
2020/05/19	0	0.00	1	42.75	42.75	-1	5,728	-0.02%
2020/05/18	1	42.30	2	42.38	41.75	-1	5,597	-0.02%
2020/05/15	7	43.54	2	45.08	42.60	5	5,475	0.09%
2020/05/14	1	42.00	0	0.00	42.00	1	4,877	0.02%
2020/05/13	2	42.70	3	42.93	42.95	-1	4,760	-0.02%
2020/05/12	0	0.00	20	42.71	43.20	-20	4,578	-0.44%
2020/05/11	1	42.25	25	42.00	41.20	-24	4,449	-0.54%
2020/05/08	2	42.18	2	42.48	42.50	0	4,333	0.00%
2020/05/07	1	41.95	12	41.95	42.20	-11	4,200	-0.26%
2020/05/06	0	0.00	4	41.60	41.40	-4	4,096	-0.10%
2020/05/04	2	41.83	2	41.60	41.40	0	3,911	0.00%
2020/04/30	3	41.25	3	41.67	41.00	0	3,808	0.00%
2020/04/29	15	41.15	9	40.94	40.80	6	3,629	0.17%
2020/04/28	17	39.76	28	39.75	40.10	-11	3,359	-0.33%
2020/04/27	2	37.13	1	37.75	37.80	1	3,115	0.03%
2020/04/24	0	0.00	2	37.10	36.75	-2	3,089	-0.06%
2020/04/22	2	36.05	2	36.60	36.60	0	3,077	0.00%
2020/04/21	0	0.00	1	36.15	36.25	-1	3,107	-0.03%
2020/04/16	0	0.00	10	35.52	35.85	-10	3,137	-0.32%
2020/04/15	5	35.43	0	0.00	34.55	5	3,158	0.16%
2020/04/14	0	0.00	1	34.30	34.15	-1	3,136	-0.03%
2020/04/10	1	32.60	2	32.60	32.70	-1	3,089	-0.03%
2020/04/09	0	0.00	1	32.20	32.20	-1	3,138	-0.03%
2020/04/07	0	0.00	1	31.15	31.15	-1	3,257	-0.03%
2020/04/06	0	0.00	1	30.25	30.40	-1	3,275	-0.03%
2020/03/30	20	27.00	0	0.00	28.15	20	3,723	0.54%
2020/03/27	1	28.60	0	0.00	27.65	1	3,893	0.03%
2020/03/26	20	27.00	0	0.00	27.60	20	3,943	0.51%
2020/03/24	1	25.45	0	0.00	25.45	1	4,568	0.02%
2020/03/19	1	24.10	19	24.09	24.05	-18	4,945	-0.36%
2020/03/16	7	28.56	0	0.00	28.50	7	4,911	0.14%
2020/03/13	3	29.30	0	0.00	30.50	3	4,885	0.06%
2020/03/12	7	34.09	0	0.00	32.50	7	4,786	0.15%
2020/03/11	1	37.15	0	0.00	36.00	1	4,664	0.02%
2020/03/10	0	0.00	3	33.80	34.00	-3	4,501	-0.07%
2020/03/06	5	36.00	0	0.00	35.95	5	4,420	0.11%
2020/03/04	1	35.65	1	35.95	35.85	0	4,361	0.00%
2020/03/02	0	0.00	1	35.20	34.80	-1	4,346	-0.02%
2020/02/27	2	34.00	0	0.00	34.35	2	4,324	0.05%
2020/02/26	0	0.00	26	35.49	35.05	-26	4,297	-0.61%
2020/02/21	2	36.38	0	0.00	36.05	2	4,250	0.05%
2020/02/20	0	0.00	1	36.80	36.95	-1	4,202	-0.02%
2020/02/19	6	36.05	0	0.00	35.70	6	4,172	0.14%
2020/02/18	1	35.85	1	35.60	35.80	0	4,155	0.00%
2020/02/14	20	35.75	1	35.65	36.00	19	4,107	0.46%
2020/02/12	0	0.00	1	35.35	35.15	-1	4,048	-0.02%
2020/02/06	2	35.00	1	34.85	34.95	1	3,996	0.03%
2020/02/05	1	34.60	1	34.65	34.55	0	3,978	0.00%
2020/02/04	1	33.90	0	0.00	34.40	1	3,949	0.03%
2020/01/31	1	34.40	0	0.00	34.25	1	3,872	0.03%
2020/01/20	2	37.90	0	0.00	37.90	2	3,774	0.05%
2020/01/17	2	38.00	0	0.00	38.00	2	3,745	0.05%
2020/01/16	0	0.00	2	38.45	38.10	-2	3,723	-0.05%
2020/01/15	0	0.00	6	38.73	38.65	-6	3,685	-0.16%
2020/01/14	15	38.90	11	38.77	39.55	4	3,599	0.11%
2020/01/13	2	38.10	1	38.45	38.20	1	3,464	0.03%
2020/01/10	0	0.00	20	38.15	38.20	-20	3,435	-0.58%
2020/01/09	10	38.20	121	38.28	38.40	-111	3,388	-3.28%	大賣/鉅額交易
2020/01/08	22	38.04	2	38.03	37.70	20	3,270	0.61%
2020/01/07	2	37.33	0	0.00	37.90	2	3,176	0.06%
2020/01/06	2	38.10	2	37.63	37.70	0	3,108	0.00%
2020/01/02	0	0.00	2	39.50	38.95	-2	2,986	-0.07%
2019/12/27	0	0.00	1	39.25	38.80	-1	2,764	-0.04%
2019/12/26	1	39.15	0	0.00	38.60	1	2,610	0.04%
2019/12/25	1	40.00	8	39.66	39.70	-7	2,519	-0.28%
2019/12/24	0	0.00	6	38.50	38.60	-6	2,254	-0.27%
2019/12/20	0	0.00	3	37.88	38.30	-3	2,003	-0.15%
2019/12/19	9	38.38	8	37.98	38.80	1	1,924	0.05%
2019/12/18	0	0.00	13	35.33	36.95	-13	1,432	-0.91%
2019/12/17	0	0.00	3	34.30	34.25	-3	1,122	-0.27%
2019/12/16	1	33.60	1	33.95	33.70	0	1,045	0.00%
2019/12/13	0	0.00	2	33.83	33.35	-2	1,028	-0.19%
2019/12/12	1	33.40	0	0.00	33.35	1	992	0.10%
2019/12/11	1	33.05	0	0.00	33.30	1	980	0.10%
2019/12/10	0	0.00	8	33.44	33.50	-8	956	-0.84%
2019/12/09	1	32.50	0	0.00	32.15	1	957	0.10%
2019/12/06	5	32.65	0	0.00	32.65	5	966	0.52%
2019/12/02	0	0.00	1	31.50	31.50	-1	1,157	-0.09%
2019/11/27	1	32.65	0	0.00	32.80	1	1,156	0.09%
2019/11/20	0	0.00	1	31.70	31.75	-1	1,144	-0.09%
2019/11/18	1	31.65	1	31.70	31.65	0	1,160	0.00%
2019/11/13	1	30.85	0	0.00	30.90	1	1,148	0.09%
2019/10/29	5	32.95	0	0.00	32.75	5	1,160	0.43%
2019/10/28	1	32.65	0	0.00	32.55	1	1,169	0.09%
2019/10/17	3	31.82	0	0.00	31.80	3	1,317	0.23%
2019/10/15	1	32.35	0	0.00	32.00	1	1,329	0.08%
2019/09/23	0	0.00	2	34.90	35.00	-2	1,484	-0.13%
2019/09/20	0	0.00	1	34.40	34.05	-1	1,427	-0.07%
2019/09/19	9	33.75	1	33.85	33.75	8	1,388	0.58%
2019/09/11	1	34.75	1	35.00	33.90	0	1,340	0.00%
2019/09/09	3	34.07	1	34.40	33.85	2	1,270	0.16%
2019/09/06	0	0.00	2	34.38	34.15	-2	1,250	-0.16%
2019/09/05	4	34.38	2	34.38	34.15	2	1,194	0.17%
2019/09/04	0	0.00	1	33.30	33.25	-1	1,084	-0.09%
2019/09/03	2	32.50	0	0.00	32.45	2	1,052	0.19%
2019/08/26	0	0.00	1	32.20	32.10	-1	1,013	-0.10%
2019/08/20	0	0.00	5	31.92	31.70	-5	984	-0.51%
2019/08/19	0	0.00	1	31.85	32.00	-1	983	-0.10%
2019/08/12	2	31.43	0	0.00	31.65	2	981	0.20%
2019/08/05	1	31.40	2	31.35	31.20	-1	975	-0.10%
2019/08/01	1	32.85	1	32.95	32.85	0	984	0.00%
2019/07/30	1	34.05	1	33.15	33.20	0	980	0.00%
2019/07/29	0	0.00	1	34.50	34.30	-1	959	-0.10%
2019/07/26	1	34.20	1	34.35	34.25	0	944	0.00%
2019/07/24	1	33.85	0	0.00	33.95	1	873	0.11%
2019/07/23	0	0.00	3	33.25	33.10	-3	844	-0.36%
2019/07/19	3	33.40	0	0.00	32.80	3	830	0.36%
2019/07/18	0	0.00	3	32.85	32.90	-3	828	-0.36%
2019/07/17	1	32.70	0	0.00	32.65	1	852	0.12%
2019/07/16	0	0.00	2	33.00	33.00	-2	980	-0.20%
2019/07/15	3	34.20	0	0.00	33.70	3	1,057	0.28%
2019/07/12	0	0.00	2	33.10	33.50	-2	1,028	-0.19%
2019/07/11	7	32.79	7	32.14	33.25	0	998	0.00%
2019/07/10	1	31.80	0	0.00	31.80	1	915	0.11%
2019/07/03	1	31.25	0	0.00	30.90	1	911	0.11%
2019/06/10	0	0.00	4	30.10	30.05	-4	940	-0.43%
2019/05/31	0	0.00	1	30.10	30.10	-1	955	-0.10%
2019/05/28	0	0.00	1	29.75	28.80	-1	971	-0.10%
2019/05/13	1	30.15	0	0.00	30.10	1	1,081	0.09%
2019/05/09	1	31.60	0	0.00	31.10	1	1,069	0.09%
2019/05/07	0	0.00	1	32.70	32.65	-1	1,074	-0.09%
2019/05/06	1	32.50	0	0.00	32.65	1	1,079	0.09%
2019/05/03	0	0.00	1	33.40	33.35	-1	1,075	-0.09%
2019/04/30	1	32.15	0	0.00	32.65	1	1,075	0.09%
2019/04/29	0	0.00	2	33.00	32.50	-2	1,075	-0.19%
2019/04/25	6	33.92	0	0.00	33.90	6	1,099	0.55%
2019/04/23	1	33.95	0	0.00	34.15	1	1,086	0.09%
2019/04/22	0	0.00	1	35.00	34.90	-1	1,043	-0.10%
2019/04/19	2	34.15	4	33.60	34.35	-2	904	-0.22%
2019/04/17	1	32.40	5	32.70	32.50	-4	791	-0.51%
2019/04/16	5	32.00	0	0.00	32.05	5	775	0.65%
2019/04/12	2	32.35	0	0.00	32.05	2	768	0.26%
2019/04/11	1	32.35	0	0.00	32.35	1	768	0.13%
2019/04/02	0	0.00	1	32.50	32.50	-1	741	-0.13%
2019/03/28	1	31.80	0	0.00	31.90	1	722	0.14%
2019/03/27	1	32.10	0	0.00	32.05	1	719	0.14%
2019/03/07	0	0.00	3	33.80	33.20	-3	748	-0.40%
2019/02/25	0	0.00	2	33.90	34.00	-2	760	-0.26%
2019/02/22	0	0.00	1	34.10	33.70	-1	757	-0.13%
2019/02/13	0	0.00	10	33.30	33.10	-10	716	-1.40%
2019/01/25	0	0.00	1	32.00	31.95	-1	678	-0.15%
2019/01/23	10	31.50	0	0.00	31.60	10	691	1.45%
2019/01/21	1	31.75	0	0.00	31.50	1	693	0.14%
2019/01/17	0	0.00	1	32.00	31.75	-1	708	-0.14%
2019/01/15	0	0.00	1	30.60	30.65	-1	648	-0.15%
2019/01/11	1	30.25	0	0.00	30.20	1	683	0.15%
2019/01/09	2	30.40	1	30.50	30.30	1	692	0.14%
2018/12/20	1	30.45	0	0.00	30.10	1	835	0.12%
2018/12/19	0	0.00	2	30.73	30.85	-2	830	-0.24%
2018/12/18	0	0.00	2	30.35	30.55	-2	834	-0.24%
2018/12/17	1	31.15	1	31.35	31.10	0	844	0.00%
2018/12/14	2	31.75	0	0.00	31.55	2	853	0.23%
2018/12/12	0	0.00	1	32.00	32.00	-1	858	-0.12%
2018/12/06	1	31.20	0	0.00	31.50	1	890	0.11%
2018/11/29	0	0.00	2	32.50	31.95	-2	948	-0.21%
2018/11/28	0	0.00	1	31.70	32.10	-1	930	-0.11%
2018/11/22	0	0.00	1	31.30	30.80	-1	906	-0.11%
2018/11/16	1	30.65	0	0.00	30.55	1	926	0.11%
2018/11/14	0	0.00	1	30.65	30.05	-1	936	-0.11%
2018/11/08	0	0.00	5	31.00	30.90	-5	1,006	-0.50%
2018/11/06	0	0.00	6	30.70	30.60	-6	1,055	-0.57%
2018/10/31	0	0.00	4	28.95	29.60	-4	1,102	-0.36%
2018/10/26	0	0.00	20	28.40	28.60	-20	1,163	-1.72%
2018/10/23	2	30.20	0	0.00	30.05	2	1,162	0.17%
2018/10/16	3	30.40	0	0.00	30.25	3	1,192	0.25%
2018/10/15	0	0.00	5	29.80	30.10	-5	1,198	-0.42%
2018/10/12	0	0.00	1	29.45	29.80	-1	1,206	-0.08%
2018/10/11	3	29.13	0	0.00	28.80	3	1,265	0.24%
2018/10/09	4	31.45	0	0.00	31.55	4	1,223	0.33%
2018/10/04	1	33.00	0	0.00	32.75	1	1,221	0.08%
2018/10/03	0	0.00	1	33.90	33.50	-1	1,250	-0.08%
2018/10/02	0	0.00	7	33.55	33.65	-7	1,253	-0.56%
2018/09/21	1	33.70	0	0.00	33.60	1	1,403	0.07%
2018/09/20	1	33.50	0	0.00	33.80	1	1,395	0.07%
2018/09/19	0	0.00	6	33.72	33.80	-6	1,388	-0.43%
2018/09/13	0	0.00	20	33.18	33.20	-20	1,441	-1.39%
2018/09/11	0	0.00	66	32.19	33.15	-66	1,455	-4.54%
2018/09/10	17	31.75	0	0.00	31.20	17	1,445	1.18%
2018/09/07	5	33.40	123	34.04	33.30	-118	1,423	-8.29%	大賣/鉅額交易
2018/09/03	1	36.25	0	0.00	36.10	1	1,494	0.07%
2018/08/30	0	0.00	10	36.55	36.55	-10	1,538	-0.65%
2018/08/29	1	36.60	0	0.00	36.75	1	1,589	0.06%
2018/08/20	20	35.40	0	0.00	35.45	20	2,011	0.99%
2018/08/17	6	36.25	0	0.00	36.00	6	2,021	0.30%
2018/08/14	0	0.00	5	37.20	37.35	-5	2,134	-0.23%
2018/08/08	10	39.00	0	0.00	39.15	10	2,261	0.44%
2018/08/07	21	38.90	0	0.00	38.80	21	2,264	0.93%
2018/08/03	0	0.00	1	38.80	39.20	-1	2,338	-0.04%
2018/08/02	1	38.10	0	0.00	38.10	1	2,405	0.04%
2018/08/01	0	0.00	4	38.83	38.75	-4	2,430	-0.16%
2018/07/30	1	38.05	0	0.00	38.05	1	2,540	0.04%
2018/07/27	0	0.00	2	38.50	38.55	-2	2,552	-0.08%
2018/07/24	1	37.00	1	37.50	37.55	0	2,570	0.00%
2018/07/23	3	37.20	0	0.00	37.10	3	2,586	0.12%
2018/07/18	10	39.10	11	39.42	38.50	-1	2,653	-0.04%
2018/07/16	1	37.60	0	0.00	37.50	1	2,651	0.04%
2018/07/12	0	0.00	1	37.80	37.90	-1	2,716	-0.04%
2018/07/10	0	0.00	1	37.00	37.30	-1	2,759	-0.04%
2018/07/09	2	36.30	2	36.53	36.70	0	2,782	0.00%
2018/07/06	2	36.10	0	0.00	36.10	2	2,858	0.07%
2018/07/05	0	0.00	1	36.95	36.55	-1	3,007	-0.03%
2018/07/02	38	41.11	0	0.00	40.50	38	3,081	1.23%
2018/06/29	12	40.15	1	40.00	40.30	11	3,085	0.36%
2018/06/28	10	39.77	0	0.00	39.60	10	3,092	0.32%
2018/06/27	10	39.90	0	0.00	39.55	10	3,149	0.32%
2018/06/26	30	39.35	1	39.20	39.30	29	3,177	0.91%
2018/06/25	1	40.55	1	40.35	40.10	0	3,183	0.00%
2018/06/22	22	40.16	0	0.00	40.25	22	3,276	0.67%
2018/06/21	15	41.08	1	41.10	40.80	14	3,344	0.42%
2018/06/20	15	40.42	3	40.57	40.55	12	3,474	0.35%
2018/06/19	1	40.60	0	0.00	40.45	1	3,710	0.03%
2018/06/15	4	41.20	0	0.00	41.10	4	4,223	0.09%
2018/06/14	23	41.21	0	0.00	41.00	23	4,248	0.54%
2018/06/13	21	41.90	0	0.00	41.85	21	4,247	0.49%
2018/06/11	12	41.74	0	0.00	41.70	12	4,549	0.26%
2018/06/07	0	0.00	5	42.65	42.55	-5	4,753	-0.11%
2018/06/06	2	42.78	0	0.00	42.50	2	4,950	0.04%
2018/06/05	2	43.30	3	44.10	42.70	-1	5,044	-0.02%
2018/06/04	0	0.00	4	43.88	44.35	-4	5,171	-0.08%
2018/05/31	1	41.80	0	0.00	41.80	1	5,811	0.02%
2018/05/30	1	41.70	2	41.75	41.70	-1	5,766	-0.02%
2018/05/29	0	0.00	1	42.75	42.55	-1	5,735	-0.02%
2018/05/28	1	41.30	2	41.80	42.05	-1	5,665	-0.02%
2018/05/25	0	0.00	5	42.04	41.85	-5	5,669	-0.09%
2018/05/24	3	41.88	0	0.00	41.65	3	5,682	0.05%
2018/05/23	2	42.30	2	42.20	41.75	0	5,688	0.00%
2018/05/22	2	41.65	6	42.22	41.65	-4	5,664	-0.07%
2018/05/17	1	41.15	0	0.00	41.65	1	5,644	0.02%
2018/05/16	0	0.00	2.1	41.58	41.40	-2.1	5,580	-0.04%
2018/05/15	0	0.00	2	40.70	40.30	-2	5,535	-0.04%
2018/05/14	2	40.60	0	0.00	40.30	2	5,612	0.04%
2018/05/11	3	41.20	32	41.48	40.95	-29	5,607	-0.52%
2018/05/10	51	41.49	25	41.92	41.95	26	5,547	0.47%
2018/05/08	41	40.81	41	40.68	40.90	0	5,465	0.00%
2018/05/04	0	0.00	3	39.05	39.15	-3	5,456	-0.05%
2018/05/03	3	38.77	0	0.00	38.50	3	5,488	0.05%
2018/05/02	2	38.85	0	0.00	38.80	2	5,539	0.04%
2018/04/30	1	38.30	1	38.75	38.90	0	5,559	0.00%
2018/04/27	2	38.75	0	0.00	38.90	2	5,670	0.04%
2018/04/26	3	39.35	0	0.00	38.55	3	5,824	0.05%
2018/04/24	2	38.60	0	0.00	38.60	2	5,838	0.03%
2018/04/19	1	41.25	0	0.00	41.50	1	5,956	0.02%
2018/04/18	4	40.85	2	40.75	40.85	2	5,928	0.03%
2018/04/17	5	41.65	0	0.00	40.75	5	5,914	0.08%
2018/04/16	7	41.87	0	0.00	41.80	7	5,889	0.12%
2018/04/13	0	0.00	6	42.33	42.25	-6	5,884	-0.10%
2018/04/12	4	42.08	1	42.00	42.00	3	5,903	0.05%
2018/04/11	5	43.70	1	43.65	42.75	4	5,869	0.07%
2018/04/10	0	0.00	4	44.36	44.25	-4	5,759	-0.07%
2018/04/09	2	43.50	2	43.95	43.95	0	5,782	0.00%
2018/04/03	3	43.75	5	44.13	43.60	-2	5,773	-0.03%
2018/04/02	3	44.87	3	44.65	44.55	0	5,760	0.00%
2018/03/31	1	44.50	5	44.35	44.40	-4	5,743	-0.07%
2018/03/30	3	44.43	2	45.25	44.20	1	5,736	0.02%
2018/03/29	0	0.00	1	44.50	44.50	-1	5,694	-0.02%
2018/03/28	2	44.20	1	44.50	44.10	1	5,666	0.02%
2018/03/27	2	45.35	2	45.38	44.60	0	5,638	0.00%
2018/03/23	13	43.56	0	0.00	43.80	13	5,544	0.23%
2018/03/22	16.1	47.49	8	46.70	46.30	8.1	5,442	0.15%
2018/03/21	54	47.54	71	47.97	48.50	-17	5,236	-0.32%
2018/03/19	0	0.00	1	46.35	45.60	-1	4,719	-0.02%
2018/03/16	1	46.20	0	0.00	46.05	1	4,718	0.02%
2018/03/15	6	47.08	6.2	47.90	46.75	-0.2	4,697	0.00%
2018/03/14	1.2	46.74	0	0.00	47.15	1.2	4,481	0.03%
2018/03/13	3	47.05	6	46.63	46.60	-3	4,445	-0.07%
2018/03/12	15	46.90	3	46.30	46.20	12	4,360	0.28%
2018/03/09	1	45.50	3	46.45	46.90	-2	4,201	-0.05%
2018/03/08	12	46.00	9	46.49	45.90	3	4,116	0.07%
2018/03/07	17	47.03	21	47.15	44.80	-4	3,895	-0.10%
2018/03/06	0	0.00	11	45.83	46.05	-11	3,375	-0.33%
2018/03/01	2	42.30	0	0.00	42.50	2	3,415	0.06%
2018/02/23	0	0.00	1	42.50	42.05	-1	3,770	-0.03%
2018/02/22	1	41.30	1	41.60	41.75	0	3,858	0.00%
2018/02/21	6	41.63	2	41.85	41.55	4	3,881	0.10%
2018/02/12	5	39.80	6	39.78	40.10	-1	3,863	-0.03%
2018/02/09	0	0.00	1	39.25	39.40	-1	3,990	-0.03%
2018/02/08	0	0.00	4	40.78	40.95	-4	4,081	-0.10%
2018/02/07	6	41.11	6	40.98	41.00	0	4,120	0.00%
2018/02/06	1	38.70	2	38.75	39.80	-1	4,188	-0.02%
2018/01/30	10	46.00	11	45.10	44.65	-1	4,746	-0.02%
2018/01/29	12	46.23	12	46.09	46.10	0	4,769	0.00%
2018/01/25	1	45.20	0	0.00	44.90	1	4,951	0.02%
2018/01/23	10	45.53	12	45.15	45.00	-2	5,423	-0.04%
2018/01/22	0	0.00	7	45.84	46.05	-7	5,406	-0.13%
2018/01/19	5	43.95	5	44.20	44.20	0	5,460	0.00%
2018/01/18	5	43.85	5	43.90	43.90	0	5,588	0.00%
2018/01/17	10	43.78	14	44.72	44.30	-4	5,933	-0.07%
2018/01/16	0	0.00	4	43.70	44.00	-4	5,905	-0.07%
2018/01/15	1	42.55	0	0.00	42.70	1	6,103	0.02%
2018/01/12	1	42.90	0	0.00	43.15	1	6,429	0.02%
2018/01/11	1	41.70	1	42.40	42.40	0	6,667	0.00%
2018/01/10	2	42.50	0	0.00	42.25	2	7,143	0.03%
2018/01/09	3	42.80	5	42.95	43.10	-2	7,849	-0.03%
2018/01/08	2	43.50	0	0.00	43.05	2	8,475	0.02%
2018/01/05	8	43.86	2	43.78	43.70	6	8,609	0.07%
2018/01/04	6	43.49	2	43.93	43.95	4	8,623	0.05%
2018/01/03	5	43.70	3	43.52	43.45	2	8,704	0.02%