晶豪科 (3006)-元富-佳里券商分點個股進出

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
63.8
漲跌
▼1.6
漲幅
-2.45%
成交量
1,343張
產業
上市半導體類股
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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/12/03	0	0.00	1	63.40	63.00	-1	1,877	-0.05%
2024/12/02	1	62.40	0	0.00	62.40	1	1,918	0.05%
2024/11/29	0	62.30	1	62.10	62.20	-1	1,958	-0.05%
2024/11/26	1	64.70	0	0.00	64.60	1	1,951	0.05%
2024/11/25	1	64.50	0	0.00	65.20	1	1,965	0.05%
2024/11/21	0	0.00	1	63.50	63.20	-1	2,011	-0.05%
2024/11/20	1	63.00	1	63.70	62.60	0	1,995	0.00%
2024/11/19	4	65.00	3	65.20	64.90	1	1,960	0.05%
2024/11/18	1	67.00	0	0.00	66.70	1	1,901	0.05%
2024/11/15	0	0.00	1	68.00	67.90	-1	1,902	-0.05%
2024/11/14	2.2	67.26	1	66.80	66.80	1.2	1,909	0.06%
2024/11/13	1	68.80	1	68.50	68.50	0	1,890	0.00%
2024/11/12	1	69.29	0	0.00	69.00	1	1,923	0.05%
2024/11/11	0	0.00	1	70.90	71.20	-1	1,922	-0.05%
2024/11/08	11	72.30	12.2	70.49	70.20	-1.2	1,948	-0.06%
2024/11/07	0	0.00	1.5	71.50	71.60	-1.5	1,980	-0.08%
2024/11/06	1	68.60	1	69.10	69.00	0	1,955	0.00%
2024/11/05	0	0.00	1	68.00	68.50	-1	2,031	-0.05%
2024/11/04	1.1	67.20	1	67.10	67.10	0.1	2,211	0.00%
2024/11/01	1	66.50	2	67.90	68.50	-1	2,323	-0.04%
2024/10/30	1	69.20	1	68.60	68.10	0	2,377	0.00%
2024/10/29	4	68.28	1	67.40	67.80	3	2,407	0.12%
2024/10/28	1	69.70	1	69.30	69.50	0	2,431	0.00%
2024/10/25	1	69.40	1	70.40	69.70	0	2,497	0.00%
2024/10/24	1	69.40	0	0.00	69.50	1	2,592	0.04%
2024/10/21	0	0.00	10	70.30	70.70	-10	2,847	-0.35%
2024/10/17	2	70.90	2	71.10	70.90	0	2,993	0.00%
2024/10/15	0.2	70.80	1	69.70	69.70	-0.8	3,115	-0.03%
2024/10/11	1	69.00	1	69.40	69.20	0	3,218	0.00%
2024/10/09	1.1	69.51	1	69.90	69.50	0.1	3,303	0.00%
2024/10/08	2.1	69.88	0	0.00	70.70	2.1	3,319	0.06%
2024/10/07	1	71.10	1	72.50	71.40	0	3,403	0.00%
2024/10/01	5	72.04	0	0.00	72.20	5	3,531	0.14%
2024/09/30	2.2	72.59	2	73.10	72.70	0.2	3,632	0.01%
2024/09/27	1	74.10	2	74.70	74.00	-1	3,789	-0.03%
2024/09/26	2	74.15	2	74.90	74.70	0	3,833	0.00%
2024/09/25	0	0.00	6	72.98	72.80	-6	3,790	-0.16%
2024/09/23	0	0.00	0.2	71.80	71.70	-0.2	3,892	-0.01%
2024/09/20	0.1	71.20	0	0.00	71.10	0.1	4,025	0.00%
2024/09/16	0	0.00	5.3	71.02	71.30	-5.3	4,505	-0.12%
2024/09/12	0.5	70.60	1	70.40	70.20	-0.5	5,205	-0.01%
2024/09/09	0	0.00	1	69.60	69.60	-1	5,671	-0.02%
2024/09/06	5	68.60	0	0.00	68.70	5	5,906	0.08%
2024/09/05	3	69.33	0	0.00	68.20	3	5,959	0.05%
2024/09/04	4.1	68.91	1	69.70	69.30	3.1	5,936	0.05%
2024/09/03	0.2	76.00	0	0.00	74.90	0.2	5,896	0.00%
2024/09/02	2	77.95	2	78.55	77.00	0	5,892	0.00%
2024/08/30	2.2	79.36	0	0.00	79.40	2.2	5,895	0.04%
2024/08/22	1	81.60	1	81.50	81.60	0	6,390	0.00%
2024/08/21	6.2	81.06	1	82.20	80.90	5.2	6,450	0.08%
2024/08/19	5	81.50	0	0.00	82.00	5	6,600	0.08%
2024/08/16	2	81.90	12	82.31	81.90	-10	6,645	-0.15%
2024/08/15	1	80.50	2	80.25	80.50	-1	6,642	-0.02%
2024/08/14	5	80.60	0	0.00	80.20	5	6,650	0.08%
2024/08/12	0	0.00	1	80.20	79.10	-1	6,671	-0.01%
2024/08/09	4	77.80	4	78.20	77.70	0	6,680	0.00%
2024/08/08	1	75.30	1	75.60	75.30	0	6,648	0.00%
2024/08/07	1	76.70	2	76.00	76.70	-1	6,681	-0.01%
2024/08/06	6	71.92	1	72.90	73.30	5	6,681	0.07%
2024/08/05	2	74.70	0	0.00	74.70	2	6,564	0.03%
2024/08/02	6.4	84.00	0	0.00	82.90	6.4	6,511	0.10%
2024/07/30	1	82.70	0	0.00	83.70	1	6,876	0.01%
2024/07/29	2	85.75	0	0.00	83.60	2	6,917	0.03%
2024/07/26	1.3	85.27	1	86.30	86.40	0.3	6,865	0.00%
2024/07/23	0	0.00	1	92.20	90.10	-1	6,877	-0.01%
2024/07/22	4	89.28	2	90.05	91.10	2	6,893	0.03%
2024/07/19	10	95.62	0	0.00	93.70	10	6,874	0.15%
2024/07/18	6	96.08	6	97.58	98.40	0	6,911	0.00%
2024/07/17	2	98.65	2	99.70	98.20	0	6,931	0.00%
2024/07/16	2	99.20	1	99.50	97.20	1	6,939	0.01%
2024/07/15	2	97.15	1	96.30	96.30	1	6,937	0.01%
2024/07/12	2	97.05	2	97.30	96.90	0	6,918	0.00%
2024/07/11	4	99.23	3	99.30	98.20	1	6,892	0.01%
2024/07/10	1	100.00	2	100.20	99.90	-1	6,890	-0.01%
2024/07/09	2	100.25	0	0.00	101.00	2	6,903	0.03%
2024/07/08	2.3	100.22	3	102.50	103.50	-0.7	6,857	-0.01%
2024/07/04	1	105.00	1	101.50	101.50	0	6,915	0.00%
2024/07/03	3	103.00	15	102.70	103.00	-12	6,883	-0.17%
2024/07/02	12	97.44	10	95.10	95.10	2	6,737	0.03%
2024/07/01	15	100.03	0	0.00	97.60	15	6,706	0.22%
2024/06/28	5	99.10	0	0.00	100.50	5	6,692	0.07%
2024/06/27	5	99.60	1	101.00	99.60	4	6,648	0.06%
2024/06/25	0.2	103.00	0	0.00	104.00	0.2	6,481	0.00%
2024/06/24	1	104.00	4	104.38	104.50	-3	6,387	-0.05%
2024/06/21	5	103.60	5	103.70	103.50	0	6,242	0.00%
2024/06/20	9	104.11	13	104.65	105.00	-4	6,143	-0.07%
2024/06/19	1	96.10	0	0.00	96.10	1	5,799	0.02%
2024/06/18	1	101.50	3.2	102.09	99.40	-2.2	5,769	-0.04%
2024/06/17	3	99.60	2	100.00	99.90	1	5,593	0.02%
2024/06/14	1	98.00	6	98.15	98.00	-5	5,487	-0.09%
2024/06/13	2	98.70	4	96.63	98.90	-2	5,365	-0.04%
2024/06/12	3	94.00	3.6	94.40	94.40	-0.6	5,162	-0.01%
2024/06/11	1	93.80	1	92.50	93.80	0	5,167	0.00%
2024/06/07	1.6	92.63	2	93.05	92.60	-0.4	5,209	-0.01%
2024/06/06	1	90.70	1	91.70	90.70	0	5,258	0.00%
2024/06/05	3	90.83	2	91.05	90.90	1	5,294	0.02%
2024/06/04	1	92.00	1	93.30	91.90	0	5,565	0.00%
2024/05/31	2	92.80	1	94.00	92.30	1	5,722	0.02%
2024/05/30	1	94.50	2	95.85	94.40	-1	5,869	-0.02%
2024/05/29	1	96.10	2.6	97.94	96.30	-1.6	6,372	-0.03%
2024/05/28	3	95.90	7	95.91	96.00	-4	6,721	-0.06%
2024/05/27	2	94.80	3	94.03	93.80	-1	6,662	-0.02%
2024/05/24	4.6	94.60	4	94.18	94.20	0.6	6,746	0.01%
2024/05/22	1	91.90	2	92.10	92.20	-1	6,727	-0.01%
2024/05/21	2	90.55	1	90.20	90.50	1	6,760	0.01%
2024/05/20	0	0.00	1	90.40	90.40	-1	6,873	-0.01%
2024/05/16	3	90.50	3	91.27	91.70	0	6,992	0.00%
2024/05/15	1	89.30	1	89.60	89.30	0	6,999	0.00%
2024/05/10	2	91.60	2	90.80	91.60	0	7,071	0.00%
2024/05/08	3	92.33	2	91.85	92.60	1	7,023	0.01%
2024/05/07	13	93.41	13.4	93.38	93.10	-0.4	7,003	-0.01%
2024/05/06	7	92.47	10	92.73	92.90	-3	6,867	-0.04%
2024/05/03	6	90.92	11	91.75	91.10	-5	6,731	-0.07%
2024/05/02	1	90.30	3	89.80	89.80	-2	6,590	-0.03%
2024/04/30	11	88.95	11	88.80	89.00	0	6,635	0.00%
2024/04/29	3	88.30	5	88.00	88.50	-2	6,699	-0.03%
2024/04/26	1	87.00	6	87.03	87.00	-5	6,709	-0.07%
2024/04/25	1	86.40	16.6	86.67	86.80	-15.6	6,717	-0.23%
2024/04/24	16	85.39	7.5	83.84	85.40	8.5	6,684	0.13%
2024/04/23	0	0.00	1	78.00	80.50	-1	6,682	-0.01%
2024/04/22	2	77.15	4	77.83	76.10	-2	6,654	-0.03%
2024/04/19	8	79.81	2	77.85	79.10	6	6,756	0.09%
2024/04/17	1	81.70	6	82.53	82.00	-5	6,817	-0.07%
2024/04/16	4.1	81.26	0	0.00	81.40	4.1	6,820	0.06%
2024/04/15	2	86.20	0	0.00	85.40	2	6,819	0.03%
2024/04/12	1	87.70	0	0.00	87.80	1	6,916	0.01%
2024/04/11	1	87.10	3	86.87	86.80	-2	6,958	-0.03%
2024/04/10	4	88.33	6	87.82	87.80	-2	7,129	-0.03%
2024/04/09	3	85.53	2	86.60	85.50	1	7,168	0.01%
2024/04/03	3	86.00	0	0.00	86.10	3	7,939	0.04%
2024/04/02	1	87.00	1	87.30	87.00	0	8,545	0.00%
2024/03/27	1	89.00	1	90.50	88.10	0	10,472	0.00%
2024/03/26	11	88.92	14	87.60	86.90	-3	10,622	-0.03%
2024/03/25	3	89.40	0	0.00	89.00	3	10,817	0.03%
2024/03/22	2	88.00	5	90.16	91.30	-3	11,127	-0.03%
2024/03/21	3.2	87.46	4	87.33	87.50	-0.8	11,590	-0.01%
2024/03/20	2	84.75	1	84.80	84.50	1	11,993	0.01%
2024/03/19	12	85.51	11	85.30	85.30	1	12,189	0.01%
2024/03/15	1.2	84.42	1	85.00	84.30	0.2	12,360	0.00%
2024/03/14	4	84.88	2	84.65	84.20	2	12,542	0.02%
2024/03/13	3	86.00	2	86.50	85.70	1	12,709	0.01%
2024/03/12	8.3	88.18	4	87.45	87.60	4.3	12,730	0.03%
2024/03/11	18	87.82	19	88.19	88.10	-1	12,730	-0.01%
2024/03/08	18.4	88.46	5.5	87.09	86.20	12.9	12,738	0.10%
2024/03/07	2.9	92.39	1	92.30	91.60	1.9	12,498	0.01%
2024/03/06	2	94.40	1	95.50	94.20	1	12,427	0.01%
2024/03/05	4	96.03	8	96.59	96.00	-4	12,475	-0.03%
2024/03/04	13	100.88	12.4	101.18	97.80	0.6	12,374	0.00%
2024/03/01	11	94.97	23.3	97.02	97.70	-12.3	11,957	-0.10%
2024/02/29	1	92.00	9	92.37	93.50	-8	11,675	-0.07%
2024/02/27	12	92.14	13	92.65	91.40	-1	12,013	-0.01%
2024/02/26	9	90.97	1	90.80	90.90	8	12,614	0.06%
2024/02/23	5	92.82	4	94.10	91.50	1	12,676	0.01%
2024/02/22	1	93.20	0	0.00	93.00	1	12,679	0.01%
2024/02/21	2	95.40	8	94.78	94.20	-6	12,772	-0.05%
2024/02/20	1	93.00	1	94.70	93.00	0	12,820	0.00%
2024/02/19	3	93.70	0	0.00	93.70	3	13,057	0.02%
2024/02/16	2	93.10	1	92.30	93.00	1	13,362	0.01%
2024/02/15	1	93.10	1	91.70	93.10	0	13,637	0.00%
2024/02/05	2.2	90.07	1	90.40	90.00	1.2	13,778	0.01%
2024/02/02	10	92.27	8	91.34	91.00	2	13,828	0.01%
2024/02/01	5	92.60	5	93.00	92.40	0	13,835	0.00%
2024/01/31	1	91.50	1	92.30	92.20	0	13,903	0.00%
2024/01/30	1.2	92.25	1	92.10	91.90	0.2	13,939	0.00%
2024/01/29	0.6	92.85	0	0.00	92.80	0.6	14,016	0.00%
2024/01/26	1	93.10	1	92.10	92.80	0	14,142	0.00%
2024/01/24	13	94.89	10	93.30	93.10	3	14,438	0.02%
2024/01/23	3.3	94.05	2.1	94.93	94.20	1.2	14,383	0.01%
2024/01/22	0	0.00	2	93.70	93.90	-2	14,346	-0.01%
2024/01/18	2	88.90	2	89.65	89.80	0	14,408	0.00%
2024/01/17	6.1	89.75	2	91.20	89.10	4.1	14,443	0.03%
2024/01/16	1	92.10	2	93.00	92.10	-1	14,495	-0.01%
2024/01/15	3	94.40	4	92.70	94.00	-1	14,638	-0.01%
2024/01/12	4	90.45	0	0.00	90.30	4	14,669	0.03%
2024/01/11	2	91.05	2	90.80	91.90	0	14,781	0.00%
2024/01/10	5	91.00	5	90.90	90.90	0	14,929	0.00%
2024/01/09	4.3	91.58	7	91.63	91.00	-2.7	15,123	-0.02%
2024/01/08	5	92.42	2.6	91.59	91.50	2.4	15,235	0.02%
2024/01/05	55	94.84	52	94.09	94.10	3	15,400	0.02%
2024/01/04	11	94.07	3	93.80	93.80	8	15,901	0.05%
2024/01/03	8.3	94.92	3	95.23	95.90	5.3	16,468	0.03%
2024/01/02	3.1	96.85	2	96.60	95.80	1.1	16,879	0.01%
2023/12/29	11.2	99.73	12	100.58	98.00	-0.8	16,973	0.00%
2023/12/28	14	106.43	3.7	106.73	106.50	10.3	16,790	0.06%
2023/12/27	106	103.07	124.9	106.26	106.50	-18.9	16,505	-0.11%	大買/大賣/
2023/12/26	2.2	98.13	13.3	99.47	99.00	-11.1	15,713	-0.07%
2023/12/25	3	98.03	1	98.30	97.30	2	15,376	0.01%
2023/12/22	6	97.35	15	97.89	97.10	-9	15,220	-0.06%
2023/12/21	12	94.43	2	93.75	94.90	10	14,733	0.07%
2023/12/20	4	93.90	3	96.47	93.20	1	14,532	0.01%
2023/12/19	8	95.98	3.2	95.79	96.00	4.8	14,283	0.03%
2023/12/18	10	99.30	16.1	99.33	98.60	-6.1	13,939	-0.04%
2023/12/15	95	97.63	106	96.93	96.20	-11	13,327	-0.08%	大賣/
2023/12/14	15	95.20	13	94.44	94.10	2	12,871	0.02%
2023/12/13	3.1	95.02	1	96.20	94.20	2.1	12,751	0.02%
2023/12/12	2	94.25	2	94.10	94.50	0	12,899	0.00%
2023/12/11	1	94.90	4	94.88	94.90	-3	13,012	-0.02%
2023/12/08	6	93.22	5.4	94.11	92.80	0.6	12,840	0.00%
2023/12/07	2	91.25	1	90.90	90.80	1	12,642	0.01%
2023/12/06	0.4	92.10	4	92.00	93.20	-3.6	12,616	-0.03%
2023/12/05	5.1	90.66	1	92.00	90.00	4.1	12,628	0.03%
2023/12/04	3	92.70	3	91.77	91.30	0	12,807	0.00%
2023/12/01	3	92.83	2	92.60	92.50	1	12,827	0.01%
2023/11/30	4	94.80	4	95.35	94.50	0	12,799	0.00%
2023/11/29	5.1	94.50	27	94.13	94.60	-22	12,692	-0.17%
2023/11/28	4	91.83	9.4	93.80	94.60	-5.4	12,595	-0.04%
2023/11/27	12.4	90.89	8	90.86	90.50	4.4	12,468	0.04%
2023/11/24	26.1	95.36	5	95.48	93.60	21.1	12,281	0.17%
2023/11/23	63.1	100.86	58.1	98.34	97.80	5	11,856	0.04%
2023/11/22	2	95.20	3	94.60	95.40	-1	11,103	-0.01%
2023/11/21	5	95.60	4	96.13	94.10	1	11,002	0.01%
2023/11/20	4	96.05	4	96.65	95.90	0	10,868	0.00%
2023/11/17	15.4	95.12	12	95.70	96.70	3.4	10,684	0.03%
2023/11/16	13	96.35	15	96.53	94.60	-2	10,505	-0.02%
2023/11/15	11	97.07	6	96.25	95.10	5	10,204	0.05%
2023/11/14	16	94.70	16	95.05	94.80	0	9,805	0.00%
2023/11/13	7	94.01	6	93.68	94.40	1	9,481	0.01%
2023/11/10	4	91.95	1	92.20	90.00	3	9,262	0.03%
2023/11/08	7	91.99	7	92.31	91.60	0	9,185	0.00%
2023/11/07	6	93.20	7	93.79	93.90	-1	9,080	-0.01%
2023/11/06	1	93.20	2.1	93.79	93.50	-1.1	9,014	-0.01%
2023/11/03	2	92.35	3	92.13	92.60	-1	8,903	-0.01%
2023/11/02	5	89.52	8	90.50	91.40	-3	8,743	-0.03%
2023/11/01	1	86.90	22	86.40	86.90	-21	8,490	-0.25%
2023/10/31	2	85.50	3	86.77	83.90	-1	8,387	-0.01%
2023/10/30	4	87.48	4	87.78	86.30	0	8,340	0.00%
2023/10/27	9	85.56	3	86.20	85.60	6	8,296	0.07%
2023/10/26	30	87.66	5	88.66	86.80	25	8,238	0.30%
2023/10/25	7.1	92.44	6	93.00	91.00	1.1	8,206	0.01%
2023/10/24	7	93.07	4	93.43	92.80	3	8,170	0.04%
2023/10/23	11	93.71	9	94.04	93.20	2	8,034	0.02%
2023/10/20	13	90.72	14	90.82	93.90	-1	7,842	-0.01%
2023/10/19	10	91.05	10	92.32	92.00	0	7,676	0.00%
2023/10/18	10	92.72	11	93.72	92.80	-1	7,555	-0.01%
2023/10/17	12	94.09	12	93.91	93.30	0	7,316	0.00%
2023/10/16	7	94.49	7	95.36	93.90	0	7,106	0.00%
2023/10/13	2	96.30	1	97.20	97.20	1	6,938	0.01%
2023/10/12	32	95.63	52.3	95.98	97.10	-20.3	6,667	-0.30%
2023/10/11	25	96.03	23.8	94.95	93.70	1.2	6,107	0.02%
2023/10/06	9	92.89	12.7	92.81	94.40	-3.7	5,365	-0.07%
2023/10/05	1	89.30	0	0.00	86.70	1	4,757	0.02%
2023/10/04	3.1	87.42	0	0.00	86.70	3.1	4,523	0.07%
2023/10/03	1	89.80	14	87.61	90.00	-13	4,052	-0.32%
2023/09/28	4	78.15	1	78.50	77.50	3	3,717	0.08%
2023/09/21	0	0.00	1	83.40	83.10	-1	3,731	-0.03%
2023/09/20	1	83.50	1	85.10	83.80	0	3,726	0.00%
2023/09/19	3	85.73	2	86.15	85.30	1	3,716	0.03%
2023/09/18	0	0.00	2	88.10	86.50	-2	3,687	-0.05%
2023/09/15	2	87.85	22	87.01	88.00	-20	3,669	-0.55%
2023/09/14	2	84.25	15	84.39	84.40	-13	3,468	-0.37%
2023/09/13	9	81.89	1	80.70	81.10	8	3,336	0.24%
2023/09/12	1	82.10	4	81.90	82.10	-3	3,409	-0.09%
2023/09/11	3	81.67	8	82.36	81.40	-5	3,421	-0.15%
2023/09/08	4	81.00	1	81.60	81.10	3	3,384	0.09%
2023/09/07	13	82.92	15	82.92	82.60	-2	3,366	-0.06%
2023/09/06	7	79.93	8	79.61	79.10	-1	3,141	-0.03%
2023/09/05	1	77.20	3	77.50	78.00	-2	3,091	-0.06%
2023/09/01	1	75.90	1	75.60	75.90	0	3,179	0.00%
2023/08/31	1	75.00	2	75.40	74.60	-1	3,227	-0.03%
2023/08/30	0	0.00	1	74.60	74.00	-1	3,237	-0.03%
2023/08/29	0	0.00	1	70.80	71.60	-1	3,261	-0.03%
2023/08/28	1	70.00	0	0.00	70.00	1	3,396	0.03%
2023/08/18	0	0.00	1	71.90	70.80	-1	4,585	-0.02%
2023/08/17	1	71.20	0	0.00	71.50	1	4,649	0.02%
2023/08/15	0	0.00	1	69.70	70.00	-1	4,851	-0.02%
2023/08/14	5	69.38	0	0.00	68.30	5	5,012	0.10%
2023/08/10	1	74.20	1	74.90	74.30	0	5,432	0.00%
2023/08/09	1	76.30	2	77.90	76.30	-1	5,468	-0.02%
2023/08/08	1	76.40	0	0.00	76.50	1	5,589	0.02%
2023/08/02	1	77.40	0	0.00	76.70	1	6,144	0.02%
2023/08/01	0	0.00	1	79.30	78.70	-1	6,218	-0.02%
2023/07/31	5	78.36	3	79.50	78.00	2	6,274	0.03%
2023/07/28	6	80.25	3	78.73	78.70	3	6,365	0.05%
2023/07/27	1	77.20	1	76.50	77.30	0	6,376	0.00%
2023/07/26	1	73.40	1	73.70	73.40	0	6,357	0.00%
2023/07/25	0	0.00	1	75.80	75.60	-1	6,422	-0.02%
2023/07/24	1	75.10	1	75.10	75.10	0	6,526	0.00%
2023/07/21	1.1	76.54	6	77.50	77.50	-4.9	6,553	-0.07%
2023/07/20	0	0.00	1	78.70	78.40	-1	6,608	-0.02%
2023/07/19	1	78.20	0	0.00	77.20	1	6,638	0.02%
2023/07/18	0.1	77.80	0	0.00	77.60	0.1	6,699	0.00%
2023/07/17	0	0.00	2	79.00	79.10	-2	6,752	-0.03%
2023/07/14	5	77.76	0	0.00	77.70	5	6,804	0.07%
2023/07/13	1	79.00	4	79.10	78.10	-3	6,876	-0.04%
2023/07/12	6	78.75	5	78.40	78.40	1	6,990	0.01%
2023/07/11	1	79.30	2	78.90	79.30	-1	7,184	-0.01%
2023/07/10	1	76.60	1	77.00	76.70	0	7,530	0.00%
2023/07/07	10	77.71	0	0.00	77.40	10	8,160	0.12%
2023/07/05	6	80.73	5	80.60	80.50	1	8,981	0.01%
2023/07/04	7	80.53	1	81.60	81.30	6	9,253	0.06%
2023/07/03	1	81.60	0	82.50	81.50	1	9,335	0.01%
2023/06/30	1	82.40	1	82.30	82.10	0	9,685	0.00%
2023/06/29	2	82.70	2	82.10	81.70	0	9,764	0.00%
2023/06/27	1	80.50	1	82.00	80.00	0	9,680	0.00%
2023/06/26	4	81.50	0	0.00	81.30	4	9,683	0.04%
2023/06/21	8	84.09	5	84.08	83.50	3	9,704	0.03%
2023/06/20	9	85.90	1	86.50	85.80	8	9,637	0.08%
2023/06/19	1	88.10	0	0.00	88.10	1	9,601	0.01%
2023/06/16	1	89.50	6	89.17	89.50	-5	9,541	-0.05%
2023/06/15	1	87.70	2	88.10	88.10	-1	9,426	-0.01%
2023/06/14	2	87.25	5	87.60	86.90	-3	9,389	-0.03%
2023/06/13	2	87.45	2	88.35	87.40	0	9,374	0.00%
2023/06/12	1	87.00	0	0.00	87.00	1	9,333	0.01%
2023/06/09	6	85.70	9	86.20	86.20	-3	9,311	-0.03%
2023/06/08	4	85.53	3	88.00	85.50	1	9,299	0.01%
2023/06/07	0	0.00	2	89.20	89.20	-2	9,253	-0.02%
2023/06/05	2	88.50	2	88.60	88.60	0	9,165	0.00%
2023/06/02	5	88.32	5.8	87.97	87.70	-0.8	9,175	-0.01%
2023/06/01	5.1	86.98	2	87.05	86.90	3.1	9,233	0.03%
2023/05/31	7	89.51	33	91.98	88.40	-26	9,351	-0.28%
2023/05/30	3	88.13	3	88.10	88.40	0	8,932	0.00%
2023/05/29	7	88.51	11	87.49	88.20	-4	8,924	-0.04%
2023/05/26	1	82.20	2	84.80	82.90	-1	8,674	-0.01%
2023/05/25	1	82.80	0	0.00	82.60	1	8,601	0.01%
2023/05/24	1	82.60	2	82.40	82.60	-1	8,610	-0.01%
2023/05/23	1	82.60	1	81.70	82.80	0	8,640	0.00%
2023/05/22	4	82.35	18	82.29	81.00	-14	8,641	-0.16%
2023/05/19	21.1	80.39	3	82.07	80.30	18.1	8,639	0.21%
2023/05/18	2.1	82.40	3	82.80	82.10	-1	8,575	-0.01%
2023/05/17	11	82.88	13	82.95	82.80	-2	8,470	-0.02%
2023/05/16	5	80.10	10	79.68	79.50	-5	8,189	-0.06%
2023/05/15	3.1	77.09	1	77.80	77.20	2.1	8,029	0.03%
2023/05/12	2	78.05	2	78.05	78.90	0	8,012	0.00%
2023/05/11	4.1	78.78	10	79.30	78.50	-5.9	7,903	-0.07%
2023/05/10	3	76.53	4	76.43	76.40	-1	7,560	-0.01%
2023/05/09	3	75.90	2	76.15	76.50	1	7,550	0.01%
2023/05/08	2	77.30	4	77.68	77.10	-2	7,487	-0.03%
2023/05/05	2	75.00	0	0.00	75.00	2	7,472	0.03%
2023/05/04	9.1	75.92	1	76.00	75.50	8.1	7,669	0.11%
2023/05/03	8.3	77.83	0	0.00	77.30	8.3	7,660	0.11%
2023/05/02	2.3	80.10	0	0.00	80.30	2.3	7,633	0.03%
2023/04/28	0	81.40	2.3	81.79	81.00	-2.3	7,702	-0.03%
2023/04/27	8	79.89	4	79.78	79.20	4	7,606	0.05%
2023/04/26	3	78.63	1	77.90	78.60	2	7,507	0.03%
2023/04/25	4	80.75	3	82.07	79.60	1	7,458	0.01%
2023/04/24	3	83.10	2	83.40	83.10	1	7,392	0.01%
2023/04/21	2	82.80	2	82.90	82.90	0	7,385	0.00%
2023/04/20	2	85.50	0	0.00	85.20	2	7,404	0.03%
2023/04/19	2.1	87.93	2	88.50	87.50	0.1	7,393	0.00%
2023/04/18	8	89.33	6	88.47	88.50	2	7,363	0.03%
2023/04/17	8	90.00	7	90.24	90.20	1	7,372	0.01%
2023/04/14	15.1	90.51	3	89.27	88.30	12.1	7,251	0.17%
2023/04/13	19.3	91.59	8	89.89	89.30	11.3	7,066	0.16%
2023/04/12	28	92.29	21.2	93.40	95.40	6.8	6,675	0.10%
2023/04/11	18	88.49	32	89.72	90.40	-14	6,027	-0.23%
2023/04/10	7	84.84	5	83.34	83.40	2	5,275	0.04%
2023/04/07	15	84.61	23	84.40	84.00	-8	5,117	-0.16%
2023/04/06	3	81.90	2	82.10	81.70	1	4,834	0.02%
2023/03/31	11	84.95	18.2	84.63	83.30	-7.2	4,761	-0.15%
2023/03/30	3	80.47	5	80.24	79.50	-2	4,387	-0.05%
2023/03/29	0	0.00	1	77.70	77.90	-1	4,307	-0.02%
2023/03/28	2	78.35	0	0.00	78.10	2	4,332	0.05%
2023/03/27	1	80.40	1	80.10	79.70	0	4,316	0.00%
2023/03/24	2	81.20	6	81.30	81.30	-4	4,288	-0.09%
2023/03/23	1	80.40	3	80.20	80.00	-2	4,230	-0.05%
2023/03/21	1	80.10	2	80.10	80.10	-1	4,214	-0.02%
2023/03/20	1	78.90	1	78.40	78.90	0	4,193	0.00%
2023/03/17	0	0.00	1	77.40	77.40	-1	4,189	-0.02%
2023/03/16	3	75.83	2	76.20	76.00	1	4,209	0.02%
2023/03/15	1	77.50	2	78.35	77.30	-1	4,292	-0.02%
2023/03/14	1	77.00	1	76.30	77.00	0	4,350	0.00%
2023/03/13	1	77.50	1	75.90	77.50	0	4,424	0.00%
2023/03/10	3	77.27	1	77.60	77.20	2	4,491	0.04%
2023/03/09	2	79.20	2	79.60	79.20	0	4,553	0.00%
2023/03/08	6	79.50	6	79.70	79.70	0	4,574	0.00%
2023/03/07	1.1	79.02	1	79.50	79.00	0.1	4,603	0.00%
2023/03/06	3	81.23	3	80.17	80.30	0	4,617	0.00%
2023/03/03	2	79.00	10	80.61	81.50	-8	4,709	-0.17%
2023/03/01	10	75.91	2	75.75	75.30	8	4,497	0.18%
2023/02/24	3	79.10	1	78.90	78.90	2	4,454	0.04%
2023/02/23	7	83.09	0.1	83.30	83.50	6.9	4,434	0.16%
2023/02/22	7	82.80	6.8	82.02	82.00	0.2	4,662	0.00%
2023/02/21	7	83.16	9	83.37	83.90	-2	5,227	-0.04%
2023/02/20	3	82.37	4	82.90	82.90	-1	5,457	-0.02%
2023/02/17	7	81.97	1	82.10	80.70	6	5,453	0.11%
2023/02/16	6	80.03	9	80.20	81.10	-3	5,428	-0.06%
2023/02/15	8	78.01	8	78.84	77.90	0	5,561	0.00%
2023/02/14	1	77.90	5	78.22	78.30	-4	5,519	-0.07%
2023/02/13	1	76.80	5	76.98	76.70	-4	5,568	-0.07%
2023/02/10	5	78.70	5	78.60	78.60	0	5,608	0.00%
2023/02/09	1	79.40	0	0.00	79.40	1	5,636	0.02%
2023/02/07	0	0.00	5	80.00	79.70	-5	5,645	-0.09%
2023/02/06	2	79.70	2	79.55	79.60	0	5,676	0.00%
2023/02/03	1	81.20	1	82.00	81.50	0	5,641	0.00%
2023/02/02	10.2	82.49	9	82.30	82.70	1.2	5,594	0.02%
2023/02/01	7	77.97	2	78.40	79.00	5	5,494	0.09%
2023/01/31	1	76.80	1	77.40	77.80	0	5,401	0.00%
2023/01/30	0	0.00	6	75.50	76.40	-6	5,323	-0.11%
2023/01/17	1	72.50	3	72.27	72.50	-2	5,237	-0.04%
2023/01/13	2	71.35	1	71.90	71.00	1	5,309	0.02%
2023/01/12	2	72.40	2	72.55	72.20	0	5,361	0.00%
2023/01/11	1	72.60	1	73.10	72.90	0	5,391	0.00%
2023/01/09	3	71.80	2	72.00	72.00	1	5,357	0.02%
2023/01/06	2	70.80	8.1	70.60	71.00	-6.1	5,343	-0.11%
2023/01/05	13.1	69.93	9	70.72	69.30	4.1	5,345	0.08%
2023/01/04	0.1	67.90	4	68.18	68.20	-4	5,307	-0.07%
2023/01/03	1	67.50	3.1	66.75	67.40	-2.1	5,384	-0.04%
2022/12/30	2	65.70	0	0.00	65.00	2	5,408	0.04%
2022/12/29	0.3	64.77	1	65.50	65.50	-0.7	5,502	-0.01%
2022/12/28	2	64.90	1	65.10	64.50	1	5,798	0.02%
2022/12/27	2	65.90	2	66.95	66.60	0	5,940	0.00%
2022/12/26	1	66.20	1	65.70	65.90	0	5,967	0.00%
2022/12/23	2	65.10	2	64.65	66.20	0	6,004	0.00%
2022/12/22	1	66.50	0	0.00	66.20	1	6,016	0.02%
2022/12/21	0.2	67.50	0	0.00	66.30	0.2	6,041	0.00%
2022/12/20	9	68.18	1	68.80	66.70	8	6,045	0.13%
2022/12/19	1	69.20	1.5	69.70	70.10	-0.5	6,068	-0.01%
2022/12/16	1	69.70	1	70.20	69.80	0	6,088	0.00%
2022/12/15	1	70.70	1	70.60	71.00	0	6,109	0.00%
2022/12/14	0	0.00	3	71.50	71.10	-3	6,116	-0.05%
2022/12/13	1	70.50	0	0.00	70.70	1	6,106	0.02%
2022/12/12	0	0.00	1	69.00	69.70	-1	6,104	-0.02%
2022/12/09	0.2	70.50	0.2	70.10	69.80	0	6,104	0.00%
2022/12/08	4	69.55	1	70.20	69.60	3	6,106	0.05%
2022/12/07	6.1	70.23	1	70.00	69.50	5.1	6,099	0.08%
2022/12/06	6	74.05	1	75.00	72.50	5	6,032	0.08%
2022/12/05	0.5	77.50	6	77.15	76.30	-5.5	5,967	-0.09%
2022/12/02	1	76.00	4	75.98	76.10	-3	5,958	-0.05%
2022/11/30	7.3	72.37	6	72.90	72.90	1.3	5,877	0.02%
2022/11/29	2.1	71.47	4	71.45	71.50	-2	5,948	-0.03%
2022/11/28	11	72.57	11.3	72.84	72.80	-0.3	5,931	-0.01%
2022/11/25	9	74.12	1	74.20	72.60	8	5,916	0.14%
2022/11/24	0.4	76.90	4	76.50	76.90	-3.6	5,713	-0.06%
2022/11/23	3	75.00	2	75.00	75.10	1	5,706	0.02%
2022/11/22	9	74.86	4	74.53	74.50	5	5,738	0.09%
2022/11/21	7	76.16	1	76.10	75.50	6	5,732	0.10%
2022/11/18	10	78.67	8	78.43	77.30	2	5,687	0.04%
2022/11/17	8.1	77.69	5	77.78	78.80	3.1	5,449	0.06%
2022/11/16	4	73.55	5	74.88	78.20	-1	4,874	-0.02%
2022/11/15	1	71.40	1	71.10	71.10	0	4,611	0.00%
2022/11/11	5	70.76	13	70.96	71.10	-8	4,619	-0.17%
2022/11/09	1	67.80	2	67.90	67.80	-1	4,664	-0.02%
2022/11/08	3	66.87	4	67.63	66.50	-1	4,761	-0.02%
2022/11/04	6	64.68	7	64.89	65.60	-1	4,774	-0.02%
2022/11/03	7	63.43	8	63.79	65.00	-1	4,775	-0.02%
2022/11/02	3	62.93	3	62.83	63.60	0	4,769	0.00%
2022/11/01	1	62.20	2	62.65	62.20	-1	4,755	-0.02%
2022/10/31	0	0.00	1	63.10	62.40	-1	4,775	-0.02%
2022/10/28	6	62.35	4	61.80	62.40	2	4,779	0.04%
2022/10/27	1	65.10	1	64.90	65.50	0	4,668	0.00%
2022/10/26	2	63.80	2	64.30	63.70	0	4,718	0.00%
2022/10/25	1	63.90	1	64.70	63.90	0	4,773	0.00%
2022/10/24	3	66.07	1	66.80	65.20	2	4,779	0.04%
2022/10/21	2	66.20	2	65.45	65.10	0	4,787	0.00%
2022/10/20	3	65.43	3	65.83	67.60	0	4,789	0.00%
2022/10/19	4	66.65	2	65.60	65.60	2	4,846	0.04%
2022/10/18	1	67.50	1	66.90	67.50	0	4,834	0.00%
2022/10/17	0	0.00	2	65.70	66.00	-2	4,872	-0.04%
2022/10/14	0	0.00	2	63.85	64.60	-2	4,999	-0.04%
2022/10/13	2	62.05	3	60.60	60.50	-1	5,060	-0.02%
2022/10/12	0	0.00	1	64.70	63.50	-1	5,071	-0.02%
2022/10/11	5	64.24	0	0.00	63.10	5	5,096	0.10%
2022/10/06	4	70.10	1	70.10	70.10	3	5,125	0.06%
2022/10/05	6.1	70.83	6	69.97	71.50	0.1	5,108	0.00%
2022/10/04	0.1	68.70	3	69.17	70.40	-2.9	4,902	-0.06%
2022/09/29	1	61.90	1	62.00	61.90	0	5,048	0.00%
2022/09/28	2.2	61.99	2	60.30	60.30	0.2	5,160	0.00%
2022/09/27	1	62.60	2	64.45	64.60	-1	5,367	-0.02%
2022/09/26	8	64.29	4.1	63.27	62.80	3.9	5,531	0.07%
2022/09/23	2	67.25	2	67.10	67.10	0	5,785	0.00%
2022/09/22	2.1	66.93	2	67.15	67.80	0.1	5,973	0.00%
2022/09/21	3	68.10	2	67.95	67.80	1	6,012	0.02%
2022/09/20	1	68.70	1	69.20	69.10	0	6,079	0.00%
2022/09/19	2.2	69.67	1	68.90	68.80	1.2	6,173	0.02%
2022/09/15	1.1	71.13	0	0.00	70.80	1.1	6,468	0.02%
2022/09/14	1.1	69.05	1	69.90	71.60	0.1	6,651	0.00%
2022/09/13	0.3	72.67	1	72.10	72.30	-0.7	6,813	-0.01%
2022/09/12	5	72.06	4	72.40	72.00	1	6,959	0.01%
2022/09/08	2	69.50	2	69.00	71.10	0	7,043	0.00%
2022/09/07	2	69.25	3	68.87	69.00	-1	7,130	-0.01%
2022/09/06	4	70.58	5	70.48	70.10	-1	7,286	-0.01%
2022/09/05	7	73.96	4	72.75	72.00	3	7,391	0.04%
2022/09/02	5	76.40	1	76.40	76.20	4	7,353	0.05%
2022/09/01	3	78.33	1	77.50	77.50	2	7,355	0.03%
2022/08/31	0	0.00	1	80.10	79.60	-1	7,426	-0.01%
2022/08/30	1	78.10	1	79.00	79.40	0	7,440	0.00%
2022/08/29	5	79.12	2	79.00	78.80	3	7,428	0.04%
2022/08/26	2	83.45	1	83.30	82.80	1	7,448	0.01%
2022/08/25	0	0.00	1	82.80	82.30	-1	7,486	-0.01%
2022/08/24	1	80.60	0	0.00	79.80	1	7,643	0.01%
2022/08/23	2	80.20	3	80.63	81.00	-1	7,740	-0.01%
2022/08/22	2	81.65	1	82.10	81.20	1	7,891	0.01%
2022/08/18	3	81.63	3	81.37	82.80	0	7,910	0.00%
2022/08/17	1.1	82.05	3	82.40	82.50	-1.9	7,902	-0.02%
2022/08/16	7	84.33	9	83.03	82.90	-2	8,001	-0.02%
2022/08/15	0	0.00	1	82.50	84.20	-1	7,872	-0.01%
2022/08/12	4	79.40	4	79.45	80.00	0	7,777	0.00%
2022/08/11	3	77.97	1	78.00	77.00	2	7,792	0.03%
2022/08/10	2	76.80	11	76.73	76.50	-9	7,955	-0.11%
2022/08/09	3	77.10	2	77.85	77.80	1	8,009	0.01%
2022/08/08	5	77.48	3	78.13	78.00	2	8,061	0.02%
2022/08/05	1	79.30	2	80.10	79.60	-1	8,109	-0.01%
2022/08/04	15	77.37	4	77.00	77.80	11	8,163	0.13%
2022/08/03	3	78.43	3	78.60	77.40	0	8,206	0.00%
2022/08/02	3	79.24	2	79.45	79.50	1	8,304	0.01%
2022/08/01	2	81.15	2	81.00	82.20	0	8,384	0.00%
2022/07/29	2	81.95	3	82.37	81.50	-1	8,425	-0.01%
2022/07/28	4.3	81.70	3.2	81.89	80.80	1.1	8,610	0.01%
2022/07/27	2	81.60	3	81.53	82.40	-1	8,678	-0.01%
2022/07/26	5	83.06	5	82.02	81.90	0	8,798	0.00%
2022/07/25	5	85.96	4	86.15	85.60	1	8,920	0.01%
2022/07/22	1	86.80	2	87.30	87.00	-1	9,113	-0.01%
2022/07/21	6	87.53	2	87.20	88.50	4	9,241	0.04%
2022/07/20	5	84.56	4	84.40	84.00	1	9,196	0.01%
2022/07/19	0	0.00	1	82.00	82.80	-1	9,297	-0.01%
2022/07/18	6	82.42	11	82.45	82.60	-5	9,398	-0.05%
2022/07/15	13	80.48	9	80.38	80.40	4	9,592	0.04%
2022/07/14	7	79.26	17	78.08	80.20	-10	9,771	-0.10%
2022/07/13	1	79.00	1	79.50	77.50	0	9,966	0.00%
2022/07/12	5	77.68	4	76.15	76.00	1	10,015	0.01%
2022/07/11	2	81.05	1	81.00	80.50	1	10,031	0.01%
2022/07/08	6	82.90	5	82.20	82.20	1	10,086	0.01%
2022/07/07	1	78.00	1	79.20	79.20	0	10,103	0.00%
2022/07/06	4	78.25	2	77.15	76.90	2	10,163	0.02%
2022/07/05	5	78.50	7	80.00	80.30	-2	10,364	-0.02%
2022/07/04	5	76.84	1	79.10	76.60	4	10,261	0.04%
2022/07/01	5	76.54	5	78.02	74.10	0	10,284	0.00%
2022/06/30	10.8	92.04	4	90.35	88.80	6.8	10,065	0.07%
2022/06/29	6	96.53	2	96.55	96.40	4	9,984	0.04%
2022/06/28	1.1	99.08	1	98.90	98.90	0.1	10,019	0.00%
2022/06/27	6	101.00	8	101.69	101.50	-2	10,126	-0.02%
2022/06/24	6	98.00	6	100.00	99.50	0	10,231	0.00%
2022/06/23	9	97.51	9	97.34	97.40	0	10,307	0.00%
2022/06/22	5	99.12	2.2	98.25	95.70	2.8	10,628	0.03%
2022/06/21	23	100.42	30	101.60	103.00	-7	11,029	-0.06%
2022/06/20	9	99.00	5	99.86	95.10	4	11,328	0.04%
2022/06/17	1	103.00	2	103.25	102.50	-1	11,562	-0.01%
2022/06/16	2	109.25	3	106.50	104.50	-1	11,948	-0.01%
2022/06/15	7.2	108.36	6	109.08	108.00	1.2	13,104	0.01%
2022/06/14	5	106.80	3	109.17	110.00	2	13,672	0.01%
2022/06/13	0	0.00	5	112.00	112.00	-5	13,762	-0.04%
2022/06/10	7.2	115.03	0	0.00	115.50	7.2	13,981	0.05%
2022/06/09	6	116.83	2	117.50	117.00	4	14,163	0.03%
2022/06/08	0	0.00	1	122.50	120.50	-1	14,185	-0.01%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/06	1	122.50	6	122.25	121.50	-5	14,772	-0.03%
2022/06/02	6	123.17	0	0.00	122.50	6	15,282	0.04%
2022/06/01	12	125.17	0	0.00	125.00	12	15,673	0.08%
2022/05/31	2.2	123.27	1	121.00	124.00	1.2	16,283	0.01%
2022/05/30	3	122.00	11	121.86	123.00	-8	17,589	-0.05%
2022/05/27	12	115.67	12	116.42	116.00	0	17,808	0.00%
2022/05/26	2	115.25	2	115.00	114.00	0	17,874	0.00%
2022/05/25	0	0.00	1	114.00	116.00	-1	17,954	-0.01%
2022/05/24	2.1	115.76	5	114.40	114.00	-3	18,134	-0.02%
2022/05/23	1	120.00	1	117.50	119.00	0	18,170	0.00%
2022/05/20	2.1	119.01	1.3	118.62	118.50	0.8	18,456	0.00%
2022/05/19	7	117.64	3	118.33	119.50	4	18,747	0.02%
2022/05/18	9	122.28	4	121.50	121.00	5	19,272	0.03%
2022/05/17	2	120.50	5.4	120.43	121.00	-3.4	19,361	-0.02%
2022/05/16	3	119.17	2	119.25	117.00	1	19,571	0.01%
2022/05/13	3	118.00	3	119.00	119.00	0	19,507	0.00%
2022/05/12	3.4	116.06	11	116.18	115.00	-7.6	19,454	-0.04%
2022/05/11	14	117.00	3	116.83	117.00	11	19,382	0.06%
2022/05/10	4	116.88	3	118.17	120.00	1	19,310	0.01%
2022/05/09	3.1	118.32	3	116.83	116.00	0.1	19,198	0.00%
2022/05/06	2	122.50	1	123.50	123.50	1	19,095	0.01%
2022/05/05	1	126.50	6	126.00	126.50	-5	19,026	-0.03%
2022/05/04	6	121.58	1	122.50	121.50	5	18,865	0.03%
2022/05/03	4	121.25	6	120.92	121.00	-2	18,774	-0.01%
2022/04/29	4	128.13	4	128.38	125.00	0	18,676	0.00%
2022/04/28	6	123.25	7	124.29	124.50	-1	18,491	-0.01%
2022/04/27	5	116.90	7	118.00	121.00	-2	18,314	-0.01%
2022/04/26	9.1	122.12	3	123.67	122.00	6.1	18,132	0.03%
2022/04/25	10	122.55	4	123.13	121.50	6	18,061	0.03%
2022/04/22	2.2	129.10	5	129.30	130.50	-2.8	17,913	-0.02%
2022/04/21	12	127.21	13	129.38	133.00	-1	17,886	-0.01%
2022/04/20	3	124.00	2	123.25	124.50	1	17,748	0.01%
2022/04/19	10.1	126.35	2	130.25	122.50	8.1	17,593	0.05%
2022/04/18	13	129.85	1	129.00	129.00	12	17,419	0.07%
2022/04/15	1	133.50	20	132.50	132.00	-19	17,359	-0.11%
2022/04/14	13.2	134.17	12	135.67	133.50	1.2	17,365	0.01%
2022/04/13	14	133.14	10	137.00	133.00	4	17,319	0.02%
2022/04/12	16	134.69	2	133.75	133.00	14	17,198	0.08%
2022/04/11	18.2	137.66	10	136.50	135.50	8.2	17,021	0.05%
2022/04/08	7	150.43	13	151.69	150.50	-6	16,700	-0.04%
2022/04/07	6.1	151.01	0	0.00	149.00	6.1	16,589	0.04%
2022/04/06	1	160.00	1	160.50	160.50	0	16,406	0.00%
2022/04/01	10.1	158.51	10	159.50	159.00	0.1	16,356	0.00%
2022/03/31	6	163.17	6	164.92	161.00	0	16,272	0.00%
2022/03/30	13	166.23	3	167.83	165.00	10	16,271	0.06%
2022/03/29	19	165.68	1	164.50	165.00	18	16,223	0.11%
2022/03/28	6	159.17	6	162.33	165.50	0	16,260	0.00%
2022/03/25	10.3	164.11	7	165.21	163.00	3.3	16,180	0.02%
2022/03/24	9.1	174.10	2.3	172.72	171.50	6.8	15,809	0.04%
2022/03/23	10.1	177.08	8	178.50	178.00	2.1	15,302	0.01%
2022/03/22	7	174.50	6.2	173.53	178.00	0.8	14,991	0.01%
2022/03/21	5	175.60	3.1	177.58	173.50	1.9	14,718	0.01%
2022/03/18	11.4	176.98	19	177.68	176.50	-7.6	14,344	-0.05%
2022/03/17	6.3	172.98	50	172.69	174.00	-43.7	13,091	-0.33%
2022/03/16	1	159.50	3	157.50	158.50	-2	12,472	-0.02%
2022/03/15	13	156.65	5	157.70	153.50	8	12,314	0.06%
2022/03/14	4	161.13	11	162.73	164.00	-7	12,172	-0.06%
2022/03/11	3.2	157.28	3	157.00	157.50	0.2	12,204	0.00%
2022/03/10	1.6	157.81	6	159.33	158.50	-4.4	12,308	-0.04%
2022/03/09	14.2	155.59	3	156.50	153.50	11.2	12,373	0.09%
2022/03/08	11.3	160.39	1	158.50	157.00	10.3	12,531	0.08%
2022/03/07	2.1	161.07	2.2	160.70	162.00	-0.1	12,232	0.00%
2022/03/04	27	171.72	20	172.13	169.00	7	11,928	0.06%
2022/03/03	15.2	170.97	25	173.62	171.50	-9.8	11,303	-0.09%
2022/03/02	1	150.00	5	155.50	160.00	-4	10,054	-0.04%
2022/03/01	1	147.50	1	149.50	148.50	0	9,749	0.00%
2022/02/25	3	145.50	2	145.75	143.50	1	9,824	0.01%
2022/02/24	9	145.50	3	146.50	141.50	6	9,881	0.06%
2022/02/23	3	151.83	1	151.00	151.00	2	10,236	0.02%
2022/02/22	19	154.26	7	150.71	151.50	12	10,368	0.12%
2022/02/21	8	163.19	4	164.25	161.00	4	10,231	0.04%
2022/02/18	5	157.50	28	161.46	162.50	-23	10,224	-0.23%
2022/02/17	4	153.75	2	154.00	151.50	2	9,904	0.02%
2022/02/16	0	0.00	8	152.00	155.50	-8	9,991	-0.08%
2022/02/14	2	142.00	1	144.50	142.00	1	10,733	0.01%
2022/02/07	0	0.00	5	139.50	143.00	-5	11,584	-0.04%
2022/01/25	3	139.67	1	137.00	137.00	2	12,210	0.02%
2022/01/24	6	138.42	6	138.00	140.50	0	12,678	0.00%
2022/01/20	1	143.00	0	0.00	146.00	1	13,503	0.01%
2022/01/19	1	146.00	1	144.50	144.50	0	13,633	0.00%
2022/01/18	7	152.14	2	152.00	148.00	5	13,849	0.04%
2022/01/14	0	144.50	0	0.00	149.50	0	14,265	0.00%
2022/01/13	2	144.75	0	0.00	144.50	2	14,534	0.01%
2022/01/12	0	0.00	1	148.00	148.50	-1	14,498	-0.01%
2022/01/11	15	147.53	0	0.00	145.00	15	14,569	0.10%
2022/01/10	8	149.50	5	152.00	152.00	3	14,535	0.02%
2022/01/07	2	150.00	1	151.00	148.50	1	14,682	0.01%
2022/01/06	0	156.00	0	0.00	155.00	0	14,744	0.00%
2022/01/05	0	158.50	0	0.00	158.00	0	14,851	0.00%
2022/01/04	1	161.50	0	0.00	161.50	1	14,915	0.01%
2021/12/30	0	0.00	2	165.75	165.00	-2	15,181	-0.01%
2021/12/28	0	0.00	2	167.00	165.50	-2	15,706	-0.01%
2021/12/27	0	0.00	3	166.50	168.00	-3	16,035	-0.02%
2021/12/24	2	166.75	0	0.00	165.50	2	16,183	0.01%
2021/12/23	0	0.00	3	168.00	169.00	-3	16,265	-0.02%
2021/12/22	13	167.00	12	168.29	165.00	1	16,277	0.01%
2021/12/21	1	165.00	0	0.00	164.50	1	16,226	0.01%
2021/12/20	1	164.50	1	164.00	163.50	0	16,291	0.00%
2021/12/16	5	164.50	19	166.03	167.50	-14	16,456	-0.09%
2021/12/15	0	0.00	3	160.00	161.00	-3	16,484	-0.02%
2021/12/14	5	153.90	1	155.00	154.00	4	16,523	0.02%
2021/12/13	1	160.00	0	0.00	160.00	1	16,597	0.01%
2021/12/10	16	159.91	1	159.50	159.00	15	16,904	0.09%
2021/12/09	4	164.63	5	165.70	164.50	-1	16,928	-0.01%
2021/12/08	3	164.67	0	0.00	164.00	3	17,062	0.02%
2021/12/07	12.5	167.98	5	170.00	166.00	7.5	17,168	0.04%
2021/12/06	2	169.50	4	171.50	173.00	-2	17,134	-0.01%
2021/12/03	1	173.00	5	173.40	171.00	-4	17,146	-0.02%
2021/12/02	4	170.25	2	173.00	167.00	2	17,226	0.01%
2021/12/01	0	0.00	18	166.11	167.50	-18	16,882	-0.11%
2021/11/30	3	159.83	5	161.90	161.00	-2	16,847	-0.01%
2021/11/29	6	150.92	8	152.63	156.00	-2	17,080	-0.01%
2021/11/26	5.1	156.59	7	157.00	155.50	-1.9	17,360	-0.01%
2021/11/25	5	159.70	0	0.00	158.50	5	17,456	0.03%
2021/11/24	8	160.19	10	161.60	162.00	-2	17,501	-0.01%
2021/11/23	6	160.83	0	0.00	161.00	6	17,568	0.03%
2021/11/22	11	166.23	17.7	166.10	165.00	-6.7	17,742	-0.04%
2021/11/19	12	158.88	5	157.80	157.00	7	17,541	0.04%
2021/11/18	1	165.50	2	167.00	164.00	-1	17,641	-0.01%
2021/11/17	4	163.63	2	165.50	165.00	2	17,841	0.01%
2021/11/16	4	161.00	10	163.55	163.50	-6	18,130	-0.03%
2021/11/15	4	159.38	1.1	161.83	158.00	2.9	18,522	0.02%
2021/11/12	1	158.50	7	156.86	156.50	-6	19,245	-0.03%
2021/11/11	17	154.44	11	156.86	155.00	6	19,449	0.03%
2021/11/10	4	148.25	4	149.38	151.50	0	19,775	0.00%
2021/11/09	1	145.00	15	146.87	148.50	-14	20,183	-0.07%
2021/11/08	6	139.92	1	141.00	139.00	5	20,294	0.02%
2021/11/05	0	0.00	4	143.75	144.50	-4	20,862	-0.02%
2021/11/04	0	0.00	0.2	142.50	141.50	-0.2	21,186	0.00%
2021/11/03	3	141.17	2.1	141.41	144.00	0.9	21,558	0.00%
2021/11/02	11	145.18	8.1	149.36	143.00	2.9	21,513	0.01%
2021/11/01	11	147.73	12	149.00	147.50	-1	21,303	0.00%
2021/10/29	15.2	142.34	3	142.17	142.50	12.2	21,128	0.06%
2021/10/28	3	142.50	11	143.18	142.50	-8	20,966	-0.04%
2021/10/27	10	134.60	22	134.73	134.50	-12	20,899	-0.06%
2021/10/26	3	132.00	4	133.50	130.50	-1	21,149	0.00%
2021/10/25	11	128.41	3	132.34	132.00	8	21,707	0.04%
2021/10/22	5	125.20	6	126.09	128.00	-1	22,361	0.00%
2021/10/21	4	124.38	17	126.09	123.00	-13	23,211	-0.06%
2021/10/20	5	120.30	0	0.00	120.00	5	23,493	0.02%
2021/10/19	1	121.00	1	122.00	121.00	0	25,066	0.00%
2021/10/15	2	119.25	6	120.42	118.00	-4	27,347	-0.01%
2021/10/14	0	0.00	1	116.00	116.50	-1	28,322	0.00%
2021/10/13	4	112.63	1	114.00	111.50	3	28,502	0.01%
2021/10/12	1	120.00	2	117.25	117.00	-1	28,564	0.00%
2021/10/08	4	122.75	2	122.25	119.50	2	28,733	0.01%
2021/10/06	0	0.00	2	117.75	117.50	-2	29,236	-0.01%
2021/10/05	0	0.00	17	115.44	119.50	-17	29,528	-0.06%
2021/10/04	6	115.60	18	114.69	113.00	-12	29,546	-0.04%
2021/10/01	2	126.50	0	0.00	122.50	2	29,663	0.01%
2021/09/30	3	126.50	3	129.83	131.00	0	30,246	0.00%
2021/09/29	2	127.50	1	129.50	129.00	1	30,977	0.00%
2021/09/28	1	136.50	0	0.00	132.50	1	32,629	0.00%
2021/09/27	2	135.00	3	135.17	136.00	-1	33,739	0.00%
2021/09/24	2	129.00	2	129.75	132.00	0	34,646	0.00%
2021/09/23	1	129.00	0	0.00	127.00	1	35,414	0.00%
2021/09/22	1	132.00	1	134.50	130.00	0	35,954	0.00%
2021/09/17	2	129.50	1	130.00	133.00	1	37,050	0.00%
2021/09/16	0	127.50	3	127.67	128.00	-3	38,257	-0.01%
2021/09/15	2	126.75	1	131.50	126.00	1	38,955	0.00%
2021/09/14	1	136.00	2	134.25	132.50	-1	38,952	0.00%
2021/09/13	6	139.33	2	138.00	137.00	4	38,962	0.01%
2021/09/10	1	135.08	1	137.00	141.00	0	39,056	0.00%
2021/09/09	3	136.00	2	136.75	138.00	1	38,969	0.00%
2021/09/08	4	134.37	5	134.00	134.00	-1	38,931	0.00%
2021/09/07	14	133.07	0	0.00	133.50	14	38,964	0.04%
2021/09/06	2	136.00	1	138.50	136.50	1	38,825	0.00%
2021/09/03	7	140.71	8	138.81	139.00	-1	38,888	0.00%
2021/09/02	7	143.57	3	140.33	140.00	4	38,937	0.01%
2021/09/01	0	0.00	7.1	144.04	148.00	-7.1	38,896	-0.02%
2021/08/31	6	140.08	5	140.50	140.00	1	38,843	0.00%
2021/08/30	1	139.00	4	139.50	139.50	-3	39,138	-0.01%
2021/08/27	7	138.93	12	139.88	139.00	-5	39,411	-0.01%
2021/08/26	9	140.22	1	142.50	140.00	8	39,495	0.02%
2021/08/25	1	139.50	1	138.00	142.00	0	39,566	0.00%
2021/08/24	7	138.78	3	140.50	135.50	4	40,059	0.01%
2021/08/23	2	138.25	2	139.50	140.00	0	40,213	0.00%
2021/08/20	3	131.83	2	135.25	133.00	1	40,683	0.00%
2021/08/19	8	136.31	4	136.50	130.50	4	40,705	0.01%
2021/08/18	14	134.20	13.1	134.49	143.00	0.9	41,179	0.00%
2021/08/17	8	139.00	3.3	134.75	132.50	4.7	41,023	0.01%
2021/08/16	4	140.00	11	139.73	143.50	-7	41,087	-0.02%
2021/08/13	37.2	141.42	29	141.93	140.50	8.2	40,593	0.02%
2021/08/12	5	159.00	2	158.00	156.00	3	40,534	0.01%
2021/08/11	34	160.99	16	160.19	160.00	18	40,888	0.04%
2021/08/10	3	173.00	6	168.83	173.00	-3	40,474	-0.01%
2021/08/09	22.2	173.25	6.1	171.08	170.00	16.1	40,505	0.04%
2021/08/06	4	181.01	0	0.00	182.50	4	40,913	0.01%
2021/08/05	1.2	180.75	26	181.19	185.00	-24.8	41,731	-0.06%
2021/08/04	36	185.67	7	185.43	182.00	29	42,340	0.07%
2021/08/03	2	185.25	3	186.67	185.50	-1	42,249	0.00%
2021/08/02	13	187.65	19	188.45	183.00	-6	42,628	-0.01%
2021/07/30	4	185.25	5	189.50	180.50	-1	42,590	0.00%
2021/07/29	13	181.39	5	183.30	188.50	8	42,758	0.02%
2021/07/28	42	182.83	26	179.56	175.00	16	42,512	0.04%
2021/07/27	36	203.86	28	206.21	194.00	8	42,076	0.02%
2021/07/26	15	201.93	1	203.00	201.50	14	41,419	0.03%
2021/07/23	27	199.67	25	199.26	197.00	2	41,083	0.00%
2021/07/22	16	187.38	23	193.02	196.50	-7	39,927	-0.02%
2021/07/21	19	179.47	33	181.18	179.00	-14	38,802	-0.04%
2021/07/20	8	175.75	15	173.67	173.00	-7	37,735	-0.02%
2021/07/19	6	166.00	14	167.32	172.50	-8	36,614	-0.02%
2021/07/16	4	164.38	5	165.90	163.50	-1	36,415	0.00%
2021/07/15	8	163.25	3	166.50	164.50	5	36,323	0.01%
2021/07/14	11	157.18	11	160.64	159.00	0	36,166	0.00%
2021/07/13	11	165.27	1	170.00	162.00	10	35,852	0.03%
2021/07/12	1	166.00	20	172.87	171.00	-19	35,506	-0.05%
2021/07/09	9	165.11	3	165.33	164.50	6	35,077	0.02%
2021/07/08	9	168.11	1	170.00	166.00	8	34,874	0.02%
2021/07/07	16	166.40	4	169.63	165.00	12	35,149	0.03%
2021/07/06	10	173.75	8	175.63	172.50	2	35,027	0.01%
2021/07/05	13	181.58	8	179.63	170.00	5	35,270	0.01%
2021/07/02	17	164.82	25	168.26	174.00	-8	34,121	-0.02%
2021/07/01	26	164.75	27	165.09	158.50	-1	33,859	0.00%
2021/06/30	11	159.18	16.5	159.97	163.00	-5.5	33,203	-0.02%
2021/06/29	6	155.67	7.2	153.42	154.00	-1.2	32,843	0.00%
2021/06/28	8	153.69	41.8	154.70	154.00	-33.8	32,911	-0.10%
2021/06/25	4	144.13	17	144.71	146.50	-13	32,506	-0.04%
2021/06/24	11	134.82	24	134.08	136.00	-13	31,619	-0.04%
2021/06/23	2	129.00	20	132.25	133.00	-18	30,984	-0.06%
2021/06/22	6	123.58	5.1	121.30	121.00	1	31,097	0.00%
2021/06/21	11.1	120.82	5.1	121.95	120.50	6	31,263	0.02%
2021/06/18	5.1	131.29	4	129.13	129.00	1.1	31,803	0.00%
2021/06/17	7	130.43	5.1	130.20	131.50	1.9	31,874	0.01%
2021/06/16	19.1	129.96	10	131.50	129.50	9.1	31,976	0.03%
2021/06/15	0	0.00	14	134.25	136.00	-14	32,598	-0.04%
2021/06/11	35	132.46	46	132.24	131.00	-11	32,521	-0.03%
2021/06/10	3	132.67	0	0.00	132.00	3	33,066	0.01%
2021/06/09	1	131.50	4	132.38	131.50	-3	33,186	-0.01%
2021/06/08	16.2	133.63	4	133.25	130.50	12.2	33,157	0.04%
2021/06/07	7	135.79	1.1	135.03	135.50	5.9	33,082	0.02%
2021/06/04	6	135.74	10	137.20	139.00	-4	32,754	-0.01%
2021/06/03	33	135.50	38	134.70	135.50	-5	32,674	-0.02%
2021/06/02	51	137.50	50.1	133.30	134.50	0.9	32,743	0.00%
2021/06/01	24	138.33	28.1	140.25	136.50	-4.1	32,623	-0.01%
2021/05/31	12	135.58	1	134.00	134.00	11	32,109	0.03%
2021/05/28	23.1	132.87	23	134.09	135.00	0.1	32,079	0.00%
2021/05/27	12	127.29	16	128.75	126.50	-4	31,786	-0.01%
2021/05/26	37	129.34	20.2	130.49	126.00	16.9	31,719	0.05%
2021/05/25	9	121.39	31	125.08	128.50	-22	31,670	-0.07%
2021/05/24	12.2	113.36	9	110.61	117.00	3.2	31,912	0.01%
2021/05/21	10	104.15	19	105.03	106.50	-9	32,155	-0.03%
2021/05/20	15	104.50	6	107.25	101.50	9	31,940	0.03%
2021/05/19	26	110.88	27	109.63	112.50	-1	31,854	0.00%
2021/05/18	0	0.00	11	106.09	107.00	-11	31,891	-0.03%
2021/05/17	27	100.22	23	100.37	97.70	4	32,241	0.01%
2021/05/14	23	114.15	22	108.41	108.50	1	31,922	0.00%
2021/05/13	22.8	113.58	23	114.24	115.00	-0.2	31,103	0.00%
2021/05/12	45	114.51	49	115.19	112.00	-4	30,227	-0.01%
2021/05/11	56	124.20	21	125.05	124.00	35	29,540	0.12%
2021/05/10	32	140.09	26	141.77	137.50	6	29,435	0.02%
2021/05/07	6	136.25	11	136.91	139.50	-5	28,925	-0.02%
2021/05/06	17	127.94	17	128.74	127.00	0	28,709	0.00%
2021/05/05	28	129.75	32	129.44	123.00	-4	28,203	-0.01%
2021/05/04	50	137.20	22	137.77	136.50	28	27,815	0.10%
2021/05/03	30	155.95	6	157.83	151.50	24	27,521	0.09%
2021/04/29	11	168.55	7	166.07	168.00	4	27,241	0.01%
2021/04/28	17	166.71	17	171.91	165.00	0	27,134	0.00%
2021/04/27	4	164.88	1	162.00	164.50	3	26,958	0.01%
2021/04/26	1	152.50	7	155.64	161.50	-6	27,069	-0.02%
2021/04/23	1	143.50	2	147.25	150.00	-1	27,253	0.00%
2021/04/22	19	145.74	1	155.00	145.00	18	27,692	0.06%
2021/04/21	2.1	149.38	12	152.88	153.00	-9.9	28,505	-0.03%
2021/04/20	1	142.00	2.1	145.43	147.00	-1.1	28,550	0.00%
2021/04/19	0	0.00	1	138.50	142.00	-1	28,673	0.00%
2021/04/16	4	138.75	5	140.80	139.50	-1	28,936	0.00%
2021/04/15	2	136.50	1	137.00	137.00	1	29,104	0.00%
2021/04/14	6	133.17	3	137.33	138.00	3	29,421	0.01%
2021/04/13	14	140.96	14	141.18	137.50	0	29,575	0.00%
2021/04/12	10	136.75	7	139.79	137.00	3	29,131	0.01%
2021/04/09	8.6	134.37	6	135.08	131.50	2.6	28,986	0.01%
2021/04/08	3	131.67	13.3	134.08	136.00	-10.3	28,283	-0.04%
2021/04/07	36	121.94	22	123.61	124.00	14	28,316	0.05%
2021/04/06	5	113.00	28.5	112.07	116.00	-23.5	28,187	-0.08%
2021/04/01	13	107.23	6	107.83	105.50	7	28,751	0.02%
2021/03/31	19	105.13	13	104.85	104.00	6	28,576	0.02%
2021/03/30	38	98.48	61	99.54	101.50	-23	28,154	-0.08%
2021/03/29	16	96.31	27	95.84	95.70	-11	27,520	-0.04%
2021/03/26	5	92.80	10	92.20	93.70	-5	27,331	-0.02%
2021/03/25	12	91.38	1	91.80	90.60	11	27,332	0.04%
2021/03/24	5	96.20	2	95.30	95.30	3	27,472	0.01%
2021/03/23	32	97.40	35	98.91	95.30	-3	27,384	-0.01%
2021/03/22	15	94.19	8	93.90	93.80	7	26,705	0.03%
2021/03/19	5	93.50	5	93.94	93.70	0	26,856	0.00%
2021/03/18	9	94.90	36	93.09	94.00	-27	26,880	-0.10%
2021/03/17	6	89.62	6	89.80	90.00	0	26,435	0.00%
2021/03/16	35	92.06	28	92.01	89.50	7	26,542	0.03%
2021/03/15	23	89.27	16	89.83	90.10	7	26,602	0.03%
2021/03/12	14	87.59	10	86.36	86.70	4	26,703	0.01%
2021/03/11	10	87.75	13.3	88.01	89.00	-3.3	27,580	-0.01%
2021/03/10	7	85.51	1	84.50	84.50	6	28,013	0.02%
2021/03/09	1.3	85.31	3	86.70	85.10	-1.7	28,215	-0.01%
2021/03/08	12.3	86.79	5	87.04	86.20	7.3	28,994	0.03%
2021/03/05	8	86.06	8	86.66	87.00	0	29,820	0.00%
2021/03/04	1	88.20	5	89.06	87.80	-4	29,933	-0.01%
2021/03/03	5	86.40	5	88.24	90.60	0	29,980	0.00%
2021/03/02	16	91.71	19	90.72	86.80	-3	30,062	-0.01%
2021/02/26	24	91.03	7	90.41	91.40	17	29,945	0.06%
2021/02/25	32	93.12	9	90.73	90.60	23	30,326	0.08%
2021/02/24	10.5	92.50	13	92.36	92.10	-2.5	30,487	-0.01%
2021/02/23	26	85.00	16	84.77	86.00	10	29,911	0.03%
2021/02/22	3	81.33	0	0.00	82.30	3	29,065	0.01%
2021/02/19	38	74.19	41	74.38	74.90	-3	28,805	-0.01%
2021/02/18	15	71.79	15	72.94	72.60	0	28,339	0.00%
2021/02/17	4	68.65	20.3	68.53	69.10	-16.3	27,549	-0.06%
2021/02/05	0	0.00	5	63.28	62.90	-5	26,889	-0.02%
2021/02/04	1	61.90	10	62.34	62.30	-9	26,811	-0.03%
2021/02/03	2	61.85	2	62.10	61.50	0	26,732	0.00%
2021/02/01	1	60.30	0	0.00	59.60	1	26,712	0.00%
2021/01/29	1	59.20	3	59.20	58.50	-2	26,606	-0.01%
2021/01/28	7	59.50	0	0.00	59.00	7	26,521	0.03%
2021/01/27	0	0.00	1	61.90	61.90	-1	26,408	0.00%
2021/01/26	4	63.25	6	62.25	62.50	-2	26,334	-0.01%
2021/01/25	2.3	61.84	12	62.75	63.50	-9.7	26,208	-0.04%
2021/01/22	10	63.15	10	62.75	63.00	0	26,023	0.00%
2021/01/21	6	63.90	6	63.47	63.00	0	25,907	0.00%
2021/01/20	14	63.16	0	0.00	61.90	14	25,707	0.05%
2021/01/19	21	66.71	22	66.47	65.30	-1	25,404	0.00%
2021/01/18	6	65.07	3	65.93	66.10	3	25,198	0.01%
2021/01/15	16	67.01	8	67.23	66.00	8	24,967	0.03%
2021/01/14	37	66.32	73	66.84	69.50	-36	24,560	-0.15%
2021/01/13	2	62.80	2	62.55	64.20	0	23,805	0.00%
2021/01/12	9	64.08	1	62.00	61.90	8	23,653	0.03%
2021/01/11	10	64.58	12	64.83	64.20	-2	23,474	-0.01%
2021/01/08	12	63.65	3	63.90	63.50	9	23,227	0.04%
2021/01/07	23	63.37	24	64.17	64.30	-1	23,033	0.00%
2021/01/06	6	63.32	3	61.33	61.60	3	22,772	0.01%
2021/01/05	8	64.58	2	64.75	63.40	6	22,621	0.03%
2021/01/04	15	65.94	17	65.92	66.00	-2	22,408	-0.01%
2020/12/31	20	64.52	17	64.43	64.70	3	21,919	0.01%
2020/12/30	20	64.33	30	64.47	63.70	-10	21,457	-0.05%
2020/12/29	21	63.15	3	62.77	62.10	18	20,765	0.09%
2020/12/28	16	64.80	28	64.85	65.80	-12	19,867	-0.06%
2020/12/25	24	59.00	35.3	59.00	59.90	-11.3	18,841	-0.06%
2020/12/24	23	58.33	32	58.66	57.90	-9	18,434	-0.05%
2020/12/23	15	56.55	11	57.11	57.50	4	18,058	0.02%
2020/12/22	22	56.93	10	56.78	55.50	12	17,830	0.07%
2020/12/21	1	56.30	0	0.00	56.10	1	17,535	0.01%
2020/12/18	8	57.58	11	58.34	57.50	-3	17,267	-0.02%
2020/12/17	1	55.70	1	56.50	56.30	0	16,651	0.00%
2020/12/16	3	55.20	3	55.67	55.20	0	16,400	0.00%
2020/12/15	0.3	54.60	1	55.50	54.60	-0.7	16,209	0.00%
2020/12/14	11	57.45	8	58.54	56.80	3	15,845	0.02%
2020/12/11	5	57.70	4	59.70	57.40	1	15,579	0.01%
2020/12/10	13	59.06	7	59.06	58.60	6	15,224	0.04%
2020/12/09	28	61.10	37	61.27	60.40	-9	14,889	-0.06%
2020/12/08	12	59.25	1	59.00	59.00	11	14,047	0.08%
2020/12/07	11	58.72	21.7	58.88	60.10	-10.7	13,521	-0.08%
2020/12/04	17	56.13	18	55.64	54.70	-1	12,300	-0.01%
2020/12/03	26	53.75	8.1	54.11	53.90	18	11,514	0.16%
2020/12/02	14.1	56.06	13	56.03	55.20	1.1	11,077	0.01%
2020/12/01	16	53.90	36	54.09	55.50	-20	9,964	-0.20%
2020/11/30	15	50.66	11	51.35	50.50	4	8,748	0.05%
2020/11/27	9	49.73	2	50.30	50.30	7	8,301	0.08%
2020/11/26	4	49.83	4	50.60	50.00	0	7,875	0.00%
2020/11/25	4	49.73	22	49.96	49.00	-18	7,248	-0.25%
2020/11/24	22.7	51.77	13	50.81	49.70	9.7	6,773	0.14%
2020/11/23	36	49.58	15	50.85	51.30	21	5,808	0.36%
2020/11/20	3	46.65	2.4	46.63	46.65	0.7	4,521	0.01%
2020/11/18	5	41.85	5	41.70	41.70	0	3,891	0.00%
2020/11/17	14	42.28	14	41.80	41.80	0	3,919	0.00%
2020/11/16	6	41.53	5	42.10	42.20	1	3,987	0.03%
2020/11/13	2	41.05	2	41.55	41.40	0	4,071	0.00%
2020/11/12	2.4	40.74	2	41.15	41.35	0.4	4,204	0.01%
2020/11/11	4	41.78	4	41.90	41.85	0	4,148	0.00%
2020/11/10	2	42.50	3	42.43	42.30	-1	4,128	-0.02%
2020/11/09	16	42.66	25	43.98	43.70	-9	4,027	-0.22%
2020/11/06	4	42.08	4	41.78	41.75	0	3,842	0.00%
2020/11/03	3	41.10	3	41.30	41.10	0	3,727	0.00%
2020/11/02	2	40.75	2	40.95	40.60	0	3,749	0.00%
2020/10/28	10	42.28	11	42.00	42.00	-1	3,719	-0.03%
2020/10/27	10	42.03	10	42.20	42.20	0	3,696	0.00%
2020/10/26	18	42.79	18	42.60	42.50	0	3,671	0.00%
2020/10/23	10	42.45	10	43.05	43.30	0	3,587	0.00%
2020/10/22	2	41.80	3	42.35	42.50	-1	3,533	-0.03%
2020/10/21	6	42.28	4	42.30	42.75	2	3,440	0.06%
2020/10/20	0	0.00	1	41.00	41.45	-1	3,270	-0.03%
2020/10/19	7	41.26	6	41.65	41.60	1	3,252	0.03%
2020/10/16	2	41.23	6	41.01	40.70	-4	3,215	-0.12%
2020/10/15	2	41.15	4	41.05	41.30	-2	3,237	-0.06%
2020/10/14	13	40.90	25	40.93	40.80	-12	3,161	-0.38%
2020/10/13	1	39.70	2	40.08	40.45	-1	3,027	-0.03%
2020/10/12	11	39.29	10	38.59	38.55	1	2,857	0.03%
2020/09/30	1	37.25	0	0.00	37.25	1	3,259	0.03%
2020/09/22	0	0.00	1	37.90	37.80	-1	3,462	-0.03%
2020/09/21	8	38.30	0	0.00	38.30	8	3,456	0.23%
2020/09/17	0	0.00	5	39.30	38.90	-5	3,474	-0.14%
2020/09/16	11	39.07	3	38.60	38.75	8	3,468	0.23%
2020/09/15	0	0.00	1	38.75	38.70	-1	3,427	-0.03%
2020/09/11	0	0.00	2	36.65	36.55	-2	3,336	-0.06%
2020/09/10	0	0.00	0.5	36.95	36.85	-0.5	3,337	-0.01%
2020/09/04	1	36.50	0.5	37.20	36.90	0.5	3,574	0.01%
2020/08/31	3	36.35	0	0.00	36.40	3	3,728	0.08%
2020/08/26	10	36.42	12	36.58	36.70	-2	3,984	-0.05%
2020/08/24	2	36.33	0	0.00	36.30	2	4,067	0.05%
2020/08/21	2	35.90	0	0.00	36.20	2	4,088	0.05%
2020/08/19	1	39.60	31	40.30	38.70	-30	4,086	-0.73%
2020/08/18	34	40.01	4	40.74	41.00	30	3,993	0.75%
2020/08/11	0	0.00	1	39.60	39.10	-1	4,287	-0.02%
2020/08/06	2	40.50	0	0.00	40.65	2	5,173	0.04%
2020/07/30	5	39.40	0	0.00	39.30	5	5,584	0.09%
2020/07/24	0	0.00	2	38.95	38.70	-2	6,251	-0.03%
2020/07/23	0	0.00	1	39.60	39.50	-1	6,521	-0.02%
2020/07/21	0	0.00	4	38.91	38.95	-4	6,536	-0.06%
2020/07/17	0	0.00	1	37.20	37.05	-1	6,498	-0.02%
2020/07/16	3	37.63	0	0.00	37.25	3	6,544	0.05%
2020/07/13	0	0.00	2	38.60	38.60	-2	6,649	-0.03%
2020/07/09	0	0.00	1	41.15	40.40	-1	6,717	-0.01%
2020/07/08	2	39.73	0	0.00	40.05	2	6,447	0.03%
2020/07/07	2	39.60	0	0.00	39.35	2	6,435	0.03%
2020/07/02	0	0.00	2	39.60	40.20	-2	6,358	-0.03%
2020/06/30	2	38.80	0	0.00	38.65	2	6,306	0.03%
2020/06/29	0	0.00	2	39.00	38.45	-2	6,310	-0.03%
2020/06/24	0	0.00	2	39.15	39.00	-2	6,294	-0.03%
2020/06/23	2	38.70	0	0.00	38.65	2	6,308	0.03%
2020/06/22	0	0.00	2	39.05	39.05	-2	6,307	-0.03%
2020/06/19	2	38.70	0	0.00	38.65	2	6,320	0.03%
2020/06/18	0	0.00	2	38.50	38.50	-2	6,309	-0.03%
2020/06/17	1	38.70	0	0.00	38.50	1	6,303	0.02%
2020/06/15	1	38.20	0	0.00	38.00	1	6,365	0.02%
2020/06/11	3	40.07	0	0.00	39.30	3	6,338	0.05%
2020/06/03	0	0.00	8	42.11	42.05	-8	6,363	-0.13%
2020/06/01	2	41.50	3	41.58	41.40	-1	6,234	-0.02%
2020/05/29	0	0.00	2	40.73	40.85	-2	6,151	-0.03%
2020/05/28	1	41.65	6	41.52	40.40	-5	6,150	-0.08%
2020/05/27	0	0.00	1	40.70	40.60	-1	6,104	-0.02%
2020/05/26	9	40.84	12	41.12	41.40	-3	6,071	-0.05%
2020/05/25	7	40.16	0	0.00	40.65	7	5,962	0.12%
2020/05/22	2	41.70	1	40.00	40.00	1	5,905	0.02%
2020/05/21	8	41.71	6	42.15	42.15	2	5,818	0.03%
2020/05/20	5	41.90	11	42.08	41.65	-6	5,792	-0.10%
2020/05/19	7	42.04	1	42.55	42.75	6	5,728	0.10%
2020/05/18	2	43.25	5	42.89	41.75	-3	5,597	-0.05%
2020/05/15	12	43.69	4	44.00	42.60	8	5,475	0.15%
2020/05/14	6	42.97	7	43.29	42.00	-1	4,877	-0.02%
2020/05/13	3	42.40	10	43.11	42.95	-7	4,760	-0.15%
2020/05/12	3	42.27	3	42.25	43.20	0	4,578	0.00%
2020/05/11	5	41.50	0	0.00	41.20	5	4,449	0.11%
2020/05/08	5	42.75	1	42.65	42.50	4	4,333	0.09%
2020/05/07	0	0.00	14	42.05	42.20	-14	4,200	-0.33%
2020/05/06	6	41.67	4	41.48	41.40	2	4,096	0.05%
2020/05/05	2	41.80	2	41.65	41.80	0	4,017	0.00%
2020/05/04	8	40.86	4	41.10	41.40	4	3,911	0.10%
2020/04/30	22	41.97	21	40.99	41.00	1	3,808	0.03%
2020/04/29	3	40.28	7	40.49	40.80	-4	3,629	-0.11%
2020/04/28	23	39.88	7	40.07	40.10	16	3,359	0.48%
2020/04/23	0	0.00	2	36.80	36.70	-2	3,081	-0.06%
2020/04/22	0	0.00	1	36.20	36.60	-1	3,077	-0.03%
2020/04/21	1	36.10	2	36.18	36.25	-1	3,107	-0.03%
2020/04/20	1	36.10	0	0.00	35.90	1	3,168	0.03%
2020/04/17	1	35.80	0	0.00	35.80	1	3,186	0.03%
2020/04/16	0	0.00	2	35.10	35.85	-2	3,137	-0.06%
2020/04/15	8	35.07	7	34.86	34.55	1	3,158	0.03%
2020/04/14	0	0.00	2	34.20	34.15	-2	3,136	-0.06%
2020/04/13	0	0.00	6	33.25	32.70	-6	3,109	-0.19%
2020/04/10	0	0.00	1	32.10	32.70	-1	3,089	-0.03%
2020/04/08	6	31.60	0	0.00	31.80	6	3,252	0.18%
2020/04/07	0	0.00	3	31.00	31.15	-3	3,257	-0.09%
2020/04/06	0	0.00	5	29.50	30.40	-5	3,275	-0.15%
2020/03/27	0	0.00	2	28.60	27.65	-2	3,893	-0.05%
2020/03/18	5	28.00	0	0.00	26.70	5	4,927	0.10%
2020/03/16	4	30.06	0	0.00	28.50	4	4,911	0.08%
2020/03/13	2	29.45	0	0.00	30.50	2	4,885	0.04%
2020/03/12	1	32.75	0	0.00	32.50	1	4,786	0.02%
2020/03/11	0	0.00	4	36.38	36.00	-4	4,664	-0.09%
2020/03/09	2	34.25	0	0.00	33.85	2	4,461	0.04%
2020/03/04	0	0.00	2	35.75	35.85	-2	4,361	-0.05%
2020/02/27	0	0.00	1	34.70	34.35	-1	4,324	-0.02%
2020/02/21	1	36.50	3	36.05	36.05	-2	4,250	-0.05%
2020/02/20	0	0.00	5	36.10	36.95	-5	4,202	-0.12%
2020/02/18	2	36.05	0	0.00	35.80	2	4,155	0.05%
2020/02/14	0	0.00	1	36.00	36.00	-1	4,107	-0.02%
2020/02/13	0	0.00	6	35.41	35.30	-6	4,068	-0.15%
2020/02/10	0	0.00	1	33.75	33.70	-1	4,016	-0.02%
2020/02/07	0	0.00	1	34.10	34.00	-1	4,012	-0.02%
2020/02/06	1	34.95	0	0.00	34.95	1	3,996	0.03%
2020/02/05	7	34.42	2	34.75	34.55	5	3,978	0.13%
2020/02/03	0	0.00	375	32.59	33.35	-375	3,922	-9.56%	大賣/鉅額交易
2020/01/31	5	34.70	0	0.00	34.25	5	3,872	0.13%
2020/01/30	6	34.56	10	35.25	34.15	-4	3,855	-0.10%
2020/01/20	1	37.90	1	37.90	37.90	0	3,774	0.00%
2020/01/17	2	38.05	0	0.00	38.00	2	3,745	0.05%
2020/01/15	4	38.65	1	38.55	38.65	3	3,685	0.08%
2020/01/14	1	39.70	6	39.15	39.55	-5	3,599	-0.14%
2020/01/13	0	0.00	1	38.20	38.20	-1	3,464	-0.03%
2020/01/10	1	38.20	0	0.00	38.20	1	3,435	0.03%
2020/01/09	0	0.00	2	39.10	38.40	-2	3,388	-0.06%
2020/01/08	2	38.08	2	38.30	37.70	0	3,270	0.00%
2020/01/07	0	0.00	2	38.00	37.90	-2	3,176	-0.06%
2020/01/06	0	0.00	4	37.35	37.70	-4	3,108	-0.13%
2020/01/03	2	37.90	11	37.89	37.75	-9	3,076	-0.29%
2020/01/02	2	38.75	0	0.00	38.95	2	2,986	0.07%
2019/12/25	3	39.55	6	39.68	39.70	-3	2,519	-0.12%
2019/12/24	0	0.00	8	38.67	38.60	-8	2,254	-0.35%
2019/12/23	0.9	37.90	0	0.00	38.10	0.9	2,078	0.04%
2019/12/20	11	38.20	1	38.40	38.30	10	2,003	0.50%
2019/12/19	11	37.82	11	38.67	38.80	0	1,924	0.00%
2019/12/18	1	35.25	4	35.60	36.95	-3	1,432	-0.21%
2019/12/17	0	0.00	1	34.05	34.25	-1	1,122	-0.09%
2019/12/16	1.4	33.50	1	33.55	33.70	0.4	1,045	0.04%
2019/12/13	0	0.00	5	33.10	33.35	-5	1,028	-0.49%
2019/12/12	0	0.00	1	33.00	33.35	-1	992	-0.10%
2019/12/11	1	33.40	0	0.00	33.30	1	980	0.10%
2019/12/10	1	33.45	6	33.03	33.50	-5	956	-0.52%
2019/12/09	1	32.65	0	0.00	32.15	1	957	0.10%
2019/12/06	0	0.00	1	32.65	32.65	-1	966	-0.10%
2019/12/05	2	32.35	1	32.25	32.45	1	972	0.10%
2019/11/29	0	0.00	1	31.95	31.75	-1	1,163	-0.09%
2019/11/28	1	32.80	0	0.00	32.45	1	1,158	0.09%
2019/11/27	0	0.00	5	32.77	32.80	-5	1,156	-0.43%
2019/11/26	0	0.00	1	32.20	31.70	-1	1,133	-0.09%
2019/11/08	3	31.77	0	0.00	31.80	3	1,142	0.26%
2019/10/31	10	32.10	0	0.00	32.00	10	1,160	0.86%
2019/10/29	0	0.00	1	32.80	32.75	-1	1,160	-0.09%
2019/10/28	0	0.00	1	32.60	32.55	-1	1,169	-0.09%
2019/10/23	5	32.20	0	0.00	32.10	5	1,244	0.40%
2019/10/22	1	32.25	0	0.00	32.30	1	1,286	0.08%
2019/10/18	0	0.00	4	32.35	32.15	-4	1,320	-0.30%
2019/10/17	4	31.85	0	0.00	31.80	4	1,317	0.30%
2019/10/07	0	0.00	2	33.20	33.10	-2	1,501	-0.13%
2019/10/04	1	33.60	0	0.00	33.05	1	1,512	0.07%
2019/10/03	0	0.00	1	32.80	33.25	-1	1,513	-0.07%
2019/09/25	0	0.00	1	33.60	33.90	-1	1,527	-0.07%
2019/09/24	1	34.30	0	0.00	34.10	1	1,514	0.07%
2019/09/20	0	0.00	1	34.15	34.05	-1	1,427	-0.07%
2019/09/19	1	33.75	0	0.00	33.75	1	1,388	0.07%
2019/09/16	0	0.00	7	33.34	33.55	-7	1,354	-0.52%
2019/09/12	4	33.86	0	0.00	33.70	4	1,348	0.30%
2019/09/11	3	34.58	0	0.00	33.90	3	1,340	0.22%
2019/09/06	0	0.00	2	34.20	34.15	-2	1,250	-0.16%
2019/09/05	0	0.00	1	34.15	34.15	-1	1,194	-0.08%
2019/09/03	0	0.00	5	32.57	32.45	-5	1,052	-0.48%
2019/08/30	1	32.45	0	0.00	32.15	1	1,035	0.10%
2019/08/28	5	32.47	0	0.00	32.45	5	1,020	0.49%
2019/08/26	0	0.00	3	32.12	32.10	-3	1,013	-0.30%
2019/08/23	0	0.00	3	32.70	32.70	-3	1,009	-0.30%
2019/08/22	4	32.46	3	32.65	32.50	1	1,003	0.10%
2019/08/20	1	31.65	0	0.00	31.70	1	984	0.10%
2019/08/19	2	32.10	5	31.80	32.00	-3	983	-0.31%
2019/08/16	0	0.00	5	31.60	31.50	-5	985	-0.51%
2019/08/15	0	0.00	5	30.90	31.05	-5	983	-0.51%
2019/08/14	0	0.00	5	31.45	31.30	-5	982	-0.51%
2019/08/02	0	0.00	2	32.00	32.05	-2	980	-0.20%
2019/07/31	16	33.40	0	0.00	32.95	16	986	1.62%
2019/07/29	0	0.00	1	34.30	34.30	-1	959	-0.10%
2019/07/26	1	34.15	0	0.00	34.25	1	944	0.11%
2019/07/25	34	34.01	4	33.75	33.75	30	909	3.30%
2019/07/23	5	33.25	0	0.00	33.10	5	844	0.59%
2019/07/19	5	33.30	5	32.80	32.80	0	830	0.00%
2019/07/17	5	32.80	5	32.65	32.65	0	852	0.00%
2019/07/16	5	33.00	5	33.00	33.00	0	980	0.00%
2019/07/15	5	34.00	6	33.79	33.70	-1	1,057	-0.09%
2019/07/12	5	33.00	5	33.50	33.50	0	1,028	0.00%
2019/07/11	0	0.00	5	32.96	33.25	-5	998	-0.50%
2019/07/10	1	31.70	0	0.00	31.80	1	915	0.11%
2019/07/05	0	0.00	1	31.30	31.30	-1	911	-0.11%
2019/07/04	3	31.07	0	0.00	31.30	3	912	0.33%
2019/07/02	0	0.00	6	32.36	32.30	-6	905	-0.66%
2019/07/01	1	32.60	1	32.75	32.60	0	896	0.00%
2019/06/28	4	32.38	6	32.70	32.30	-2	892	-0.22%
2019/06/11	0	0.00	1	30.75	30.55	-1	944	-0.11%
2019/05/09	2	31.75	0	0.00	31.10	2	1,069	0.19%
2019/05/08	5	32.35	0	0.00	32.35	5	1,055	0.47%
2019/05/07	3	32.65	0	0.00	32.65	3	1,074	0.28%
2019/05/03	0	0.00	20	33.20	33.35	-20	1,075	-1.86%
2019/04/30	0	0.00	1	32.45	32.65	-1	1,075	-0.09%
2019/04/26	0	0.00	1	33.40	33.40	-1	1,063	-0.09%
2019/04/25	0.6	33.70	0	0.00	33.90	0.6	1,099	0.05%
2019/04/24	2	34.25	0	0.00	33.60	2	1,102	0.18%
2019/04/23	9	34.41	11	34.27	34.15	-2	1,086	-0.18%
2019/04/22	24.9	35.05	1	35.05	34.90	23.9	1,043	2.29%
2019/04/19	0	0.00	10	34.17	34.35	-10	904	-1.11%
2019/04/16	0	0.00	1	32.00	32.05	-1	775	-0.13%
2019/04/11	5	32.55	0	0.00	32.35	5	768	0.65%
2019/04/10	0	0.00	1	32.75	33.05	-1	759	-0.13%
2019/04/08	4	33.05	6	33.33	33.05	-2	754	-0.27%
2019/04/02	1	32.45	0	0.00	32.50	1	741	0.13%
2019/03/25	1	32.30	0	0.00	32.30	1	729	0.14%
2019/03/19	1	32.60	0	0.00	32.65	1	705	0.14%
2019/03/15	7	32.75	0	0.00	32.75	7	689	1.01%
2019/03/12	1	33.25	0	0.00	33.25	1	708	0.14%
2019/03/11	2	33.05	0	0.00	33.05	2	717	0.28%
2019/03/07	0.8	33.00	0	0.00	33.20	0.8	748	0.11%
2019/03/06	0	0.00	1	33.85	33.90	-1	765	-0.13%
2019/03/04	0	0.00	3	34.10	34.05	-3	789	-0.38%
2019/02/27	0	0.00	5	33.95	34.10	-5	791	-0.63%
2019/02/26	1	34.60	0	0.00	34.00	1	786	0.13%
2019/02/25	1	34.00	0	0.00	34.00	1	760	0.13%
2019/02/22	2	34.10	2	33.93	33.70	0	757	0.00%
2019/02/21	0	0.00	1	33.70	33.70	-1	743	-0.13%
2019/02/20	2	33.50	0	0.00	33.40	2	736	0.27%
2019/02/19	3	33.60	0	0.00	33.40	3	738	0.41%
2019/02/18	0	0.00	1	32.95	33.00	-1	723	-0.14%
2019/02/14	0	0.00	3	33.10	33.30	-3	722	-0.42%
2019/02/13	0	0.00	1	33.20	33.10	-1	716	-0.14%
2019/02/12	1	32.95	0	0.00	33.50	1	707	0.14%
2019/01/30	0	0.00	2	32.30	32.30	-2	685	-0.29%
2019/01/28	10	32.29	0	0.00	32.65	10	686	1.46%
2019/01/25	0	0.00	2	31.90	31.95	-2	678	-0.29%
2019/01/18	2	31.85	1	31.65	31.90	1	697	0.14%
2019/01/17	1	31.70	0	0.00	31.75	1	708	0.14%
2019/01/15	0	0.00	1	30.45	30.65	-1	648	-0.15%
2018/12/27	0	0.00	2	30.35	30.05	-2	812	-0.25%
2018/12/26	0	0.00	7	30.10	29.90	-7	819	-0.85%
2018/12/25	0	0.00	2	29.90	30.00	-2	826	-0.24%
2018/12/24	0	0.00	3	30.20	30.20	-3	825	-0.36%
2018/12/22	0	0.00	8	30.08	30.15	-8	830	-0.96%
2018/12/21	0	0.00	23	30.03	30.15	-23	833	-2.76%
2018/12/20	0	0.00	7	30.39	30.10	-7	835	-0.84%
2018/12/19	0	0.00	10	30.69	30.85	-10	830	-1.20%
2018/12/18	3	30.95	15	30.56	30.55	-12	834	-1.44%
2018/12/17	0	0.00	1	31.30	31.10	-1	844	-0.12%
2018/12/14	0	0.00	3	31.70	31.55	-3	853	-0.35%
2018/12/13	0	0.00	1	31.95	31.95	-1	856	-0.12%
2018/12/07	0	0.00	1	31.70	32.00	-1	878	-0.11%
2018/12/06	0	0.00	0.4	31.50	31.50	-0.4	890	-0.04%
2018/11/29	7	32.50	2	32.60	31.95	5	948	0.53%
2018/11/28	2	32.00	0	0.00	32.10	2	930	0.22%
2018/10/26	1	29.15	0	0.00	28.60	1	1,163	0.09%
2018/10/19	0	0.00	1	30.65	30.50	-1	1,179	-0.08%
2018/10/11	1	29.40	0	0.00	28.80	1	1,265	0.08%
2018/10/09	2	31.50	0	0.00	31.55	2	1,223	0.16%
2018/09/25	0	33.95	0	0.00	33.95	0	1,368	0.00%
2018/09/20	203	33.85	0	0.00	33.80	203	1,395	14.55%	大買/鉅額交易
2018/09/19	0.1	33.90	0	0.00	33.80	0.1	1,388	0.01%
2018/09/10	0	0.00	3	32.75	31.20	-3	1,445	-0.21%
2018/09/04	0	0.00	1	36.15	36.20	-1	1,467	-0.07%
2018/08/30	0	0.00	2	36.55	36.55	-2	1,538	-0.13%
2018/08/28	1	36.80	0	0.00	36.55	1	1,712	0.06%
2018/08/27	0	0.00	1	35.85	36.35	-1	1,823	-0.05%
2018/08/22	0.1	35.80	0	0.00	35.80	0.1	1,915	0.00%
2018/08/21	0	36.20	197	35.50	36.10	-197	1,990	-9.89%	大賣/鉅額交易
2018/08/20	0	35.55	0	0.00	35.45	0	2,011	0.00%
2018/08/17	5	36.40	0	0.00	36.00	5	2,021	0.25%
2018/08/14	1	37.20	0	0.00	37.35	1	2,134	0.05%
2018/08/03	19	38.47	1	38.80	39.20	18	2,338	0.77%
2018/08/01	1	39.00	0	0.00	38.75	1	2,430	0.04%
2018/07/20	0.1	37.90	0	0.00	37.90	0.1	2,597	0.00%
2018/07/19	2	38.40	0	0.00	38.20	2	2,624	0.08%
2018/07/18	1.5	38.96	0	0.00	38.50	1.5	2,653	0.06%
2018/07/16	2	37.60	0	0.00	37.50	2	2,651	0.08%
2018/07/11	2	38.00	2	38.00	37.60	0	2,760	0.00%
2018/07/10	0	0.00	5	36.90	37.30	-5	2,759	-0.18%
2018/07/09	1	36.40	3	36.45	36.70	-2	2,782	-0.07%
2018/07/04	3	37.65	0	0.00	37.55	3	3,059	0.10%
2018/07/03	15	40.65	3	40.35	39.45	12	3,067	0.39%
2018/07/02	309	41.10	1	41.10	40.50	308	3,081	10.00%	大買/鉅額交易
2018/06/29	0	0.00	1	40.15	40.30	-1	3,085	-0.03%
2018/06/28	0	0.00	1	39.60	39.60	-1	3,092	-0.03%
2018/06/27	1	39.70	0	0.00	39.55	1	3,149	0.03%
2018/06/25	0	0.00	0.8	40.05	40.10	-0.8	3,183	-0.03%
2018/06/22	0	40.30	1	40.25	40.25	-1	3,276	-0.03%
2018/06/21	2.7	40.89	0	0.00	40.80	2.7	3,344	0.08%
2018/06/20	0	0.00	2	40.45	40.55	-2	3,474	-0.06%
2018/06/14	3	41.80	0	0.00	41.00	3	4,248	0.07%
2018/06/13	3	41.90	1	42.05	41.85	2	4,247	0.05%
2018/06/12	3	42.35	0	0.00	41.75	3	4,299	0.07%
2018/06/08	1	42.10	0	0.00	42.05	1	4,639	0.02%
2018/06/07	0	0.00	20	42.60	42.55	-20	4,753	-0.42%
2018/06/05	7	43.04	10	42.82	42.70	-3	5,044	-0.06%
2018/06/04	2	44.20	10	42.81	44.35	-8	5,171	-0.15%
2018/05/31	5	42.50	5	41.80	41.80	0	5,811	0.00%
2018/05/30	0	0.00	1	41.70	41.70	-1	5,766	-0.02%
2018/05/29	6	43.00	7	42.46	42.55	-1	5,735	-0.02%
2018/05/28	5.3	41.71	7	42.01	42.05	-1.7	5,665	-0.03%
2018/05/25	5	41.80	5	41.85	41.85	0	5,669	0.00%
2018/05/24	2	41.80	1	42.10	41.65	1	5,682	0.02%
2018/05/23	2	41.93	2	42.23	41.75	0	5,688	0.00%
2018/05/22	8	42.18	8	42.11	41.65	0	5,664	0.00%
2018/05/21	0.1	41.45	5	41.60	41.50	-4.9	5,630	-0.09%
2018/05/17	1	41.60	1	41.85	41.65	0	5,644	0.00%
2018/05/16	4	41.12	0	0.00	41.40	4	5,580	0.07%
2018/05/15	0	0.00	9	40.30	40.30	-9	5,535	-0.16%
2018/05/14	14	40.57	0	0.00	40.30	14	5,612	0.25%
2018/05/10	0.7	41.75	0	0.00	41.95	0.7	5,547	0.01%
2018/05/08	0.5	40.70	2	40.85	40.90	-1.5	5,465	-0.03%
2018/05/07	0	0.00	1	39.00	39.00	-1	5,415	-0.02%
2018/05/03	1	38.60	0	0.00	38.50	1	5,488	0.02%
2018/05/02	2	38.93	0	0.00	38.80	2	5,539	0.04%
2018/04/26	2	39.50	0	0.00	38.55	2	5,824	0.03%
2018/04/25	0	0.00	2	39.00	38.90	-2	5,818	-0.03%
2018/04/24	0	0.00	2	39.10	38.60	-2	5,838	-0.03%
2018/04/23	21	40.40	0	0.00	39.65	21	5,962	0.35%
2018/04/20	1	40.60	0	0.00	40.40	1	5,984	0.02%
2018/04/19	1.1	42.09	1	41.95	41.50	0.1	5,956	0.00%
2018/04/16	0	0.00	1	41.95	41.80	-1	5,889	-0.02%
2018/04/13	0	0.00	6	42.25	42.25	-6	5,884	-0.10%
2018/04/11	9	43.77	2	42.95	42.75	7	5,869	0.12%
2018/04/10	4	44.25	0	0.00	44.25	4	5,759	0.07%
2018/04/02	1	44.60	1	44.55	44.55	0	5,760	0.00%
2018/03/30	2	44.78	0	0.00	44.20	2	5,736	0.03%
2018/03/29	0	0.00	1	44.10	44.50	-1	5,694	-0.02%
2018/03/26	0	0.00	1	44.35	44.40	-1	5,569	-0.02%
2018/03/23	8	43.92	12	43.74	43.80	-4	5,544	-0.07%
2018/03/22	8	47.69	2	47.55	46.30	6	5,442	0.11%
2018/03/21	17	47.94	18	49.23	48.50	-1	5,236	-0.02%
2018/03/20	0	0.00	6	45.25	46.25	-6	4,730	-0.13%
2018/03/19	0.1	45.50	0	0.00	45.60	0.1	4,719	0.00%
2018/03/15	11	47.42	11	47.75	46.75	0	4,697	0.00%
2018/03/14	1	46.55	8	46.76	47.15	-7	4,481	-0.16%
2018/03/13	2	47.05	13	46.96	46.60	-11	4,445	-0.25%
2018/03/12	2	46.80	2	46.58	46.20	0	4,360	0.00%
2018/03/09	7	46.14	7	46.59	46.90	0	4,201	0.00%
2018/03/08	1	46.50	3	46.70	45.90	-2	4,116	-0.05%
2018/03/07	16	47.48	12	46.35	44.80	4	3,895	0.10%
2018/03/06	0	0.00	7	45.48	46.05	-7	3,375	-0.21%
2018/03/05	0.2	41.70	0	0.00	41.90	0.2	3,258	0.00%
2018/02/22	0.1	41.70	1	41.65	41.75	-0.9	3,858	-0.02%
2018/02/21	1	41.95	0	0.00	41.55	1	3,881	0.03%
2018/02/09	5	39.20	6	39.48	39.40	-1	3,990	-0.03%
2018/02/08	0.9	40.75	5	40.84	40.95	-4.1	4,081	-0.10%
2018/02/07	4.5	41.43	2	41.05	41.00	2.5	4,120	0.06%
2018/02/06	0	0.00	2	39.28	39.80	-2	4,188	-0.05%
2018/02/02	0.7	44.30	0	0.00	44.55	0.7	4,296	0.02%
2018/02/01	1	45.25	5	44.65	44.40	-4	4,426	-0.09%
2018/01/31	10	44.56	0	0.00	44.65	10	4,595	0.22%
2018/01/30	0	0.00	8	44.64	44.65	-8	4,746	-0.17%
2018/01/29	5.6	45.92	1	45.85	46.10	4.6	4,769	0.10%
2018/01/26	3	45.57	1	45.25	45.80	2	4,823	0.04%
2018/01/25	1	45.60	0	0.00	44.90	1	4,951	0.02%
2018/01/24	0	0.00	2	45.00	44.90	-2	5,223	-0.04%
2018/01/23	2	44.80	0	0.00	45.00	2	5,423	0.04%
2018/01/22	0	0.00	6.3	44.98	46.05	-6.3	5,406	-0.12%
2018/01/19	0.5	43.95	0	0.00	44.20	0.5	5,460	0.01%
2018/01/18	0	0.00	1	45.00	43.90	-1	5,588	-0.02%
2018/01/17	8	44.98	1	44.85	44.30	7	5,933	0.12%
2018/01/16	2	43.95	0	0.00	44.00	2	5,905	0.03%
2018/01/09	0.6	42.90	0	0.00	43.10	0.6	7,849	0.01%
2018/01/08	4	44.15	9	44.00	43.05	-5	8,475	-0.06%
2018/01/05	6	43.78	0	0.00	43.70	6	8,609	0.07%
2018/01/04	7	43.49	5	43.95	43.95	2	8,623	0.02%
2018/01/03	1	43.60	1	43.25	43.45	0	8,704	0.00%