嘉晶 (3016)-中國信託-永康券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793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

嘉晶 (3016)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	52.10	0	0.00	51.60	2	383	0.52%
2024/11/15	3	54.50	0	0.00	54.00	3	421	0.71%
2024/11/14	3	54.00	0	0.00	53.80	3	427	0.70%
2024/11/13	15	55.30	2	55.30	55.10	13	429	3.03%
2024/11/12	0	0.00	1	55.60	55.20	-1	431	-0.23%
2024/10/29	1	57.20	0	0.00	57.00	1	526	0.19%
2024/10/28	0	0.00	1	59.60	58.50	-1	536	-0.19%
2024/10/24	1	61.10	1	60.20	59.70	0	557	0.00%
2024/10/16	0	0.00	2	58.70	58.30	-2	671	-0.30%
2024/09/26	0	0.00	1	61.20	60.10	-1	1,218	-0.08%
2024/09/25	1	60.90	0	0.00	60.90	1	1,223	0.08%
2024/09/11	1	56.30	1	57.60	56.60	0	1,367	0.00%
2024/09/06	1	56.20	1	57.30	56.60	0	1,468	0.00%
2024/09/04	0	0.00	2	56.45	55.50	-2	1,488	-0.13%
2024/09/03	1	59.50	2	59.20	59.10	-1	1,502	-0.07%
2024/08/30	0	0.00	1	60.60	60.80	-1	1,504	-0.07%
2024/08/21	1	61.10	1	61.70	61.00	0	1,559	0.00%
2024/08/14	0	0.00	2	58.05	57.60	-2	1,558	-0.13%
2024/08/08	2	56.40	0	0.00	56.00	2	1,562	0.13%
2024/08/06	5	54.50	5	51.66	54.40	0	1,556	0.00%
2024/08/05	1	57.30	0	0.00	55.90	1	1,536	0.07%
2024/07/31	2	64.40	2	65.20	64.10	0	1,492	0.00%
2024/07/30	0	0.00	2	61.10	63.60	-2	1,481	-0.14%
2024/07/23	2	63.60	1	64.10	63.70	1	1,468	0.07%
2024/07/22	3	62.20	1	63.40	62.10	2	1,462	0.14%
2024/07/18	0	0.00	1	68.70	68.90	-1	1,444	-0.07%
2024/07/17	1	68.50	0	0.00	68.70	1	1,430	0.07%
2024/07/16	1	71.10	1	69.30	69.30	0	1,420	0.00%
2024/07/15	2	70.60	0	0.00	70.80	2	1,408	0.14%
2024/07/12	4	71.18	9	71.87	70.50	-5	1,492	-0.34%
2024/07/11	7	70.96	3	70.53	71.50	4	1,477	0.27%
2024/07/09	0	0.00	1	67.10	68.00	-1	1,397	-0.07%
2024/07/08	1	69.40	1	68.20	68.30	0	1,383	0.00%
2024/07/05	3	70.60	3	70.80	71.70	0	1,360	0.00%
2024/07/04	2	68.10	0	0.00	67.60	2	1,314	0.15%
2024/07/03	0	0.00	1	64.80	67.30	-1	1,242	-0.08%
2024/06/28	1	63.40	3	63.10	64.10	-2	1,174	-0.17%
2024/06/26	0	0.00	2	64.00	63.50	-2	1,260	-0.16%
2024/06/25	4	63.20	0	0.00	63.60	4	1,287	0.31%
2024/06/21	0	0.00	44	66.66	67.00	-44	1,256	-3.50%
2024/06/20	1	68.00	0	0.00	68.00	1	1,247	0.08%
2024/06/14	42	63.60	3	67.07	67.80	39	1,216	3.21%
2024/06/12	1	63.50	1	63.90	63.70	0	1,158	0.00%
2024/06/07	0	0.00	1	63.00	63.80	-1	1,220	-0.08%
2024/05/30	1	62.10	0	0.00	62.50	1	1,617	0.06%
2024/05/28	0	0.00	2	62.95	63.40	-2	1,602	-0.12%
2024/05/23	0	0.00	1	61.40	59.40	-1	1,566	-0.06%
2024/05/20	1	62.60	6	62.40	62.20	-5	1,560	-0.32%
2024/05/17	0	0.00	2	61.40	61.30	-2	1,539	-0.13%
2024/05/07	1	60.00	0	0.00	60.00	1	1,536	0.07%
2024/04/30	1	62.30	1	62.80	62.00	0	1,521	0.00%
2024/04/29	1	61.90	2	62.30	62.40	-1	1,511	-0.07%
2024/04/26	0	0.00	1	61.60	61.50	-1	1,497	-0.07%
2024/04/25	3	61.73	1	62.00	61.60	2	1,489	0.13%
2024/04/24	0	0.00	1	60.40	60.70	-1	1,461	-0.07%
2024/04/19	1	58.20	2	59.45	58.60	-1	1,439	-0.07%
2024/04/18	4	63.68	1	64.50	61.20	3	1,414	0.21%
2024/04/16	2	56.80	0	0.00	56.80	2	1,282	0.16%
2024/04/15	0	0.00	3	59.87	58.90	-3	1,270	-0.24%
2024/04/09	0	0.00	2	59.35	60.10	-2	1,174	-0.17%
2024/04/01	1	61.80	1	62.00	61.50	0	1,133	0.00%
2024/03/29	1	59.40	0	0.00	59.60	1	1,052	0.09%
2024/03/27	0	0.00	1	57.70	57.50	-1	1,006	-0.10%
2024/03/22	2	60.35	0	0.00	59.10	2	999	0.20%
2024/03/21	2	57.85	4	57.75	57.70	-2	973	-0.21%
2024/03/20	1	57.10	0	0.00	56.60	1	993	0.10%
2024/03/14	1	59.70	2	59.65	60.10	-1	949	-0.11%
2024/03/13	3	60.30	0	0.00	60.00	3	922	0.33%
2024/03/12	4	61.05	7	61.43	61.70	-3	861	-0.35%
2024/03/11	6	58.93	12	61.00	61.90	-6	617	-0.97%
2024/03/08	3	54.20	4	55.50	56.30	-1	509	-0.20%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/06	1	52.10	0	0.00	52.10	1	454	0.22%
2024/03/04	1	53.80	2	53.90	54.20	-1	461	-0.22%
2024/02/27	0	0.00	2	54.50	54.10	-2	462	-0.43%
2024/02/23	4	54.45	1	54.60	54.00	3	461	0.65%
2024/02/22	0	0.00	1	54.20	54.50	-1	469	-0.21%
2024/02/19	4	55.68	0	0.00	55.70	4	466	0.86%
2024/02/16	3	55.10	0	0.00	55.50	3	467	0.64%
2024/02/15	0	0.00	1	54.60	55.00	-1	464	-0.22%
2024/02/05	1	54.00	5	54.92	54.40	-4	459	-0.87%
2024/02/02	1	55.10	3	55.53	55.10	-2	452	-0.44%
2024/02/01	0	0.00	1	55.70	55.60	-1	450	-0.22%
2024/01/31	1	56.70	0	0.00	56.30	1	446	0.22%
2024/01/30	0	0.00	3	57.03	56.70	-3	447	-0.67%
2024/01/29	5	57.40	0	0.00	57.10	5	450	1.11%
2024/01/23	1	57.90	0	0.00	57.60	1	503	0.20%
2024/01/18	1	57.00	1	56.10	56.60	0	503	0.00%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2023/12/22	0	0.00	1	62.10	62.10	-1	500	-0.20%
2023/12/19	1	63.80	0	0.00	63.30	1	504	0.20%
2023/12/18	1	65.20	0	0.00	64.00	1	501	0.20%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/01	0	0.00	0	64.60	64.40	0	445	-0.01%
2023/11/28	1	63.20	0	0.00	63.30	1	415	0.24%
2023/11/24	0	0.00	0.3	63.40	63.50	-0.3	411	-0.07%
2023/11/22	0	0.00	2	63.00	63.20	-2	406	-0.49%
2023/11/21	1	62.80	1	63.20	63.10	0	401	0.00%
2023/11/17	0	0.00	1	61.00	61.30	-1	393	-0.25%
2023/11/15	0	0.00	0.2	60.40	61.00	-0.2	392	-0.05%
2023/11/14	1	60.00	1	59.50	59.70	0	389	0.00%
2023/11/09	1	60.10	2	60.10	59.80	-1	416	-0.24%
2023/11/06	0	0.00	2	60.60	60.60	-2	447	-0.45%
2023/11/03	2	60.95	1	60.30	59.70	1	446	0.22%
2023/11/02	3	60.27	2	60.35	60.00	1	448	0.22%
2023/10/24	0	0.00	1	57.50	57.90	-1	468	-0.21%
2023/10/13	1	58.00	0	0.00	58.10	1	589	0.17%
2023/10/12	1	57.40	0	0.00	58.00	1	631	0.16%
2023/10/04	0	0.00	1	57.20	57.40	-1	989	-0.10%
2023/10/02	1	58.00	0	0.00	58.60	1	1,112	0.09%
2023/09/28	1	57.10	0	0.00	57.00	1	1,146	0.09%
2023/09/19	0	0.00	4	62.30	62.60	-4	1,155	-0.35%
2023/08/31	7	59.79	0	0.00	59.60	7	1,251	0.56%
2023/08/29	0	0.00	1	57.80	58.70	-1	1,300	-0.08%
2023/08/25	0.1	58.40	0	0.00	57.80	0.1	1,312	0.00%
2023/08/17	5	56.90	6	57.60	58.50	-1	1,312	-0.08%
2023/08/16	15	57.16	15	57.51	57.20	0	1,308	0.00%
2023/08/15	1	58.20	1	58.50	58.20	0	1,296	0.00%
2023/08/10	3	62.93	2	62.00	62.00	1	1,273	0.08%
2023/07/28	2	67.20	0	0.00	67.70	2	1,223	0.16%
2023/07/27	0	0.00	10	65.50	66.10	-10	1,206	-0.83%
2023/07/26	1	64.70	1	64.90	64.60	0	1,204	0.00%
2023/07/25	1	66.40	1	66.60	66.10	0	1,199	0.00%
2023/07/24	1	66.20	6	65.78	65.70	-5	1,204	-0.42%
2023/07/21	10	68.30	3	67.87	67.90	7	1,184	0.59%
2023/07/20	2	69.10	0.4	67.93	69.00	1.6	1,190	0.13%
2023/07/19	0	0.00	3.4	68.64	67.00	-3.4	1,184	-0.29%
2023/07/18	1	69.10	3	69.77	69.00	-2	1,193	-0.17%
2023/07/17	2	69.75	2	70.50	70.80	0	1,183	0.00%
2023/07/14	3	72.43	0	0.00	71.50	3	1,150	0.26%
2023/07/13	3	71.77	5	71.86	71.00	-2	1,122	-0.18%
2023/07/12	2	70.80	1	71.90	72.30	1	1,078	0.09%
2023/07/11	7	73.27	13	72.98	72.20	-6	1,012	-0.59%
2023/07/10	6.5	67.23	25	68.41	69.70	-18.5	836	-2.21%
2023/07/07	10	63.50	0	0.00	63.40	10	727	1.37%
2023/07/06	10	64.60	9	65.00	64.60	1	722	0.14%
2023/07/05	0	0.00	2	65.80	65.20	-2	692	-0.29%
2023/07/04	3	65.20	5	65.50	65.20	-2	679	-0.29%
2023/06/30	0	0.00	5	65.00	65.40	-5	673	-0.74%
2023/06/21	0.2	65.30	0	0.00	65.20	0.2	677	0.02%
2023/06/19	2	65.55	0	0.00	65.40	2	682	0.29%
2023/06/16	5	65.80	0	0.00	65.50	5	686	0.73%
2023/06/15	1	66.80	1	67.20	66.70	0	685	0.00%
2023/06/14	0	0.00	7	66.97	67.30	-7	673	-1.04%
2023/06/13	7	65.30	2	66.20	65.20	5	663	0.75%
2023/06/12	1	65.40	7	65.84	65.50	-6	646	-0.93%
2023/06/09	0	0.00	1	64.80	64.30	-1	642	-0.16%
2023/06/08	2	64.45	0	0.00	64.10	2	653	0.31%
2023/06/07	0.2	64.60	10	65.10	65.40	-9.8	666	-1.47%
2023/06/06	10	64.00	1	64.60	63.70	9	663	1.36%
2023/06/05	10	66.30	11	69.27	66.00	-1	661	-0.15%
2023/06/02	0	0.00	6	64.15	64.80	-6	634	-0.95%
2023/06/01	7	63.10	0	0.00	63.00	7	644	1.09%
2023/05/31	1	64.20	0	0.00	63.60	1	691	0.14%
2023/05/29	1	64.80	10	64.75	65.10	-9	694	-1.30%
2023/05/26	5	63.00	0	0.00	63.00	5	693	0.72%
2023/05/24	0	0.00	2	64.30	64.10	-2	701	-0.28%
2023/05/18	0	0.00	3	64.20	63.60	-3	714	-0.42%
2023/05/16	0	0.00	5	62.30	62.20	-5	714	-0.70%
2023/05/15	5	61.00	0	0.00	61.20	5	714	0.70%
2023/05/12	0	0.00	6	61.73	62.20	-6	728	-0.82%
2023/05/09	3	62.70	0	0.00	62.50	3	738	0.41%
2023/05/05	1	64.10	0	0.00	64.00	1	756	0.13%
2023/05/04	2	63.80	0	0.00	63.80	2	778	0.26%
2023/05/03	0	0.00	1	63.90	64.80	-1	785	-0.13%
2023/04/28	1	62.80	0	0.00	63.00	1	796	0.13%
2023/04/25	1	62.00	0	0.00	62.10	1	776	0.13%
2023/04/24	1	64.30	0	0.00	64.20	1	764	0.13%
2023/04/21	7	65.07	0	0.00	64.50	7	756	0.92%
2023/04/20	10	68.05	0	0.00	67.60	10	729	1.37%
2023/04/19	1	69.80	0	0.00	69.50	1	714	0.14%
2023/04/18	5	71.40	1	70.10	70.10	4	716	0.56%
2023/04/17	2	69.35	0	0.00	71.50	2	705	0.28%
2023/04/14	7	69.89	0	0.00	69.80	7	686	1.02%
2023/04/13	8	70.38	1.1	71.08	69.90	6.9	680	1.01%
2023/04/12	2	71.30	0	0.00	71.30	2	671	0.30%
2023/04/07	1	71.00	0	0.00	71.40	1	667	0.15%
2023/04/06	1	71.10	0	0.00	70.90	1	667	0.15%
2023/03/31	0	0.00	5	71.20	71.10	-5	672	-0.74%
2023/03/29	5	70.70	0	0.00	70.40	5	681	0.73%
2023/03/23	1	71.80	6	72.40	72.50	-5	690	-0.72%
2023/03/22	0	0.00	2	71.90	71.80	-2	691	-0.29%
2023/03/20	0	0.00	5	72.50	71.60	-5	690	-0.72%
2023/03/16	0	0.00	1	70.00	69.70	-1	694	-0.14%
2023/03/14	0	0.00	2	70.05	69.60	-2	709	-0.28%
2023/03/13	5	69.40	6	69.62	70.30	-1	710	-0.14%
2023/03/10	5	71.60	0	0.00	71.10	5	712	0.70%
2023/03/07	1	73.40	2	73.60	73.40	-1	738	-0.14%
2023/03/06	2	73.10	5	73.00	73.30	-3	725	-0.41%
2023/03/03	10	71.94	3	71.90	71.90	7	712	0.98%
2023/03/02	2	73.70	0	0.00	73.50	2	673	0.30%
2023/02/22	2	75.70	0	0.00	75.60	2	706	0.28%
2023/02/15	0	0.00	1	75.60	75.60	-1	837	-0.12%
2023/02/14	0.1	76.40	0	0.00	76.10	0.1	853	0.01%
2023/02/10	2.1	77.58	2	76.70	76.50	0.1	910	0.01%
2023/02/08	0.2	78.90	0	0.00	78.90	0.2	913	0.02%
2023/02/06	1	78.20	0	0.00	77.80	1	932	0.11%
2023/02/02	0	0.00	0.2	79.40	79.20	-0.2	946	-0.02%
2023/02/01	0	0.00	0.1	76.60	77.00	-0.1	937	-0.01%
2023/01/30	1	74.30	6.1	74.21	74.60	-5.1	950	-0.54%
2023/01/17	0	0.00	4	72.60	72.00	-4	953	-0.42%
2023/01/13	4	71.30	0	0.00	71.30	4	982	0.41%
2023/01/12	0.1	75.10	0	0.00	73.10	0.1	993	0.01%
2023/01/09	0	0.00	2	74.00	73.90	-2	1,033	-0.19%
2023/01/06	0	0.00	2	72.90	72.90	-2	1,054	-0.19%
2023/01/04	0	0.00	1	71.20	71.20	-1	1,106	-0.09%
2022/12/27	0.1	72.10	0	0.00	71.40	0.1	1,244	0.01%
2022/12/20	4	71.98	0	0.00	71.20	4	1,465	0.27%
2022/12/19	0	0.00	1	73.50	73.60	-1	1,504	-0.07%
2022/12/16	3	74.50	3	75.00	74.50	0	1,584	0.00%
2022/12/09	3	75.90	0	0.00	75.90	3	1,681	0.18%
2022/12/08	0	0.00	1	76.70	76.40	-1	1,703	-0.06%
2022/12/07	0	0.00	1	76.60	76.50	-1	1,746	-0.06%
2022/12/06	1	81.00	0	0.00	79.00	1	1,859	0.05%
2022/12/02	0	0.00	1	81.70	81.60	-1	1,938	-0.05%
2022/12/01	2.2	80.33	1	81.00	81.90	1.2	1,939	0.06%
2022/11/24	0	0.00	1	77.70	78.70	-1	1,998	-0.05%
2022/11/23	2	77.25	2	77.85	76.80	0	2,009	0.00%
2022/11/22	1	76.80	1	77.00	76.80	0	2,029	0.00%
2022/11/18	0	0.00	1	79.40	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	78.80	79.30	-1	2,151	-0.05%
2022/11/15	6	77.70	5	78.32	78.50	1	2,266	0.04%
2022/11/11	3	75.53	2	75.10	75.00	1	2,388	0.04%
2022/11/10	2	74.90	2	74.40	74.30	0	2,360	0.00%
2022/11/09	0	0.00	2	75.00	75.00	-2	2,369	-0.08%
2022/11/08	0	0.00	1	72.40	72.30	-1	2,356	-0.04%
2022/11/07	2	72.45	0	0.00	72.40	2	2,357	0.08%
2022/10/31	1	68.90	1	69.10	69.00	0	2,399	0.00%
2022/10/28	0	0.00	2	66.80	67.00	-2	2,390	-0.08%
2022/10/27	3	68.20	0	0.00	69.00	3	2,392	0.13%
2022/10/24	0	0.00	0	68.50	68.00	0	2,407	0.00%
2022/10/21	0	0.00	1	68.60	67.10	-1	2,408	-0.04%
2022/10/20	2	69.40	0	0.00	69.50	2	2,408	0.08%
2022/10/18	0	0.00	1	70.20	70.10	-1	2,428	-0.04%
2022/10/14	1	69.70	0.1	69.60	70.50	0.9	2,444	0.04%
2022/10/13	0	0.00	1	67.50	66.10	-1	2,491	-0.04%
2022/10/06	0	0.00	1	77.70	78.60	-1	2,518	-0.04%
2022/10/05	2	78.25	0	0.00	77.60	2	2,515	0.08%
2022/10/03	0	0.00	1	72.80	73.10	-1	2,480	-0.04%
2022/09/30	0	0.00	1	69.20	72.70	-1	2,521	-0.04%
2022/09/29	1	73.20	1	70.40	70.40	0	2,511	0.00%
2022/09/28	2	72.55	2	72.80	71.60	0	2,500	0.00%
2022/09/23	9	87.10	6	85.83	84.40	3	2,494	0.12%
2022/09/22	3	88.43	2	88.40	90.40	1	2,456	0.04%
2022/09/21	2	88.40	3	88.63	88.10	-1	2,433	-0.04%
2022/09/20	1	87.00	1	88.10	89.00	0	2,427	0.00%
2022/09/16	2	88.55	0	0.00	87.60	2	2,424	0.08%
2022/09/15	4	90.90	3	90.67	89.50	1	2,436	0.04%
2022/09/14	1	87.90	3	89.73	91.40	-2	2,451	-0.08%
2022/09/13	17	91.08	6	92.45	90.70	11	2,455	0.45%
2022/09/12	1	89.60	2.1	89.53	89.60	-1.1	2,384	-0.05%
2022/09/08	0	0.00	2	81.70	84.50	-2	2,344	-0.09%
2022/09/06	1	84.00	0	0.00	80.70	1	2,376	0.04%
2022/09/05	0	0.00	1	85.10	83.60	-1	2,371	-0.04%
2022/09/02	2	87.83	0	0.00	87.40	2	2,367	0.09%
2022/08/31	1	88.10	1	89.80	89.70	0	2,353	0.00%
2022/08/30	1	88.90	0	0.00	89.30	1	2,390	0.04%
2022/08/29	0	0.00	1	87.80	87.40	-1	2,394	-0.04%
2022/08/25	0	0.00	4	91.30	90.60	-4	2,380	-0.17%
2022/08/24	2	90.90	1	92.90	89.20	1	2,369	0.04%
2022/08/23	4	91.78	2	92.70	92.10	2	2,370	0.08%
2022/08/22	2	92.65	2	93.60	93.00	0	2,363	0.00%
2022/08/19	12	92.05	16	91.67	91.40	-4	2,275	-0.18%
2022/08/18	3	88.10	2	88.80	87.40	1	2,164	0.05%
2022/08/15	5	85.70	4	86.60	86.50	1	2,193	0.05%
2022/08/10	0.2	82.20	0	0.00	82.20	0.2	2,329	0.01%
2022/08/09	0	0.00	0.2	82.80	82.60	-0.2	2,366	-0.01%
2022/08/02	0	0.00	0.1	80.60	79.00	-0.1	2,716	0.00%
2022/07/29	0.1	83.60	0	0.00	84.00	0.1	2,740	0.00%
2022/07/27	0	0.00	8	82.50	82.80	-8	2,755	-0.29%
2022/07/26	8	84.59	0	0.00	81.40	8	2,754	0.29%
2022/07/25	0	0.00	1	84.00	84.20	-1	2,739	-0.04%
2022/07/21	0	0.00	1	84.80	84.80	-1	2,803	-0.04%
2022/07/20	1	86.10	1	83.50	83.40	0	2,798	0.00%
2022/07/18	1	81.50	5	81.10	81.10	-4	2,794	-0.14%
2022/07/15	3	81.73	1	80.70	80.80	2	2,787	0.07%
2022/07/14	1	79.20	0	0.00	79.90	1	2,744	0.04%
2022/07/13	0	0.00	1	77.90	77.50	-1	2,751	-0.04%
2022/07/12	0	0.00	1	77.60	76.50	-1	2,751	-0.04%
2022/07/11	2	79.50	0	0.00	79.50	2	2,760	0.07%
2022/07/08	1	80.70	1	82.10	78.90	0	2,761	0.00%
2022/07/07	0	0.00	0.5	73.90	76.90	-0.5	2,740	-0.02%
2022/07/06	0.1	75.50	0	0.00	73.70	0.1	2,758	0.00%
2022/07/04	0.4	78.20	0	0.00	78.70	0.4	2,789	0.01%
2022/07/01	1	80.70	0	0.00	78.40	1	2,792	0.04%
2022/06/30	1	86.00	0	0.00	83.80	1	2,766	0.04%
2022/06/23	3	89.53	2	89.40	90.00	1	3,085	0.03%
2022/06/22	2	90.30	0	0.00	90.90	2	3,486	0.06%
2022/06/21	9	89.97	8	91.00	93.50	1	3,596	0.03%
2022/06/20	0	0.00	1	92.00	88.20	-1	3,649	-0.03%
2022/06/17	5	94.76	4	95.80	94.70	1	3,686	0.03%
2022/06/16	0	0.00	2	104.00	97.20	-2	3,870	-0.05%
2022/06/13	0	0.00	3	102.50	103.00	-3	5,179	-0.06%
2022/06/10	1	104.50	2.1	104.98	104.50	-1.1	5,689	-0.02%
2022/06/09	1.1	106.82	0	0.00	107.00	1.1	5,839	0.02%
2022/06/08	3	107.17	2	106.00	106.00	1	6,001	0.02%
2022/06/07	2	104.75	2	104.50	104.00	0	6,047	0.00%
2022/06/02	1	105.00	1	105.00	105.00	0	6,065	0.00%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.25	7	104.50	104.00	-5	6,049	-0.08%
2022/05/30	5	103.00	0.3	103.00	103.50	4.7	6,035	0.08%
2022/05/27	2	100.00	0	0.00	99.90	2	6,018	0.03%
2022/05/25	0	0.00	8	99.01	100.50	-8	6,052	-0.13%
2022/05/24	6	100.00	0	0.00	97.30	6	6,064	0.10%
2022/05/23	1	101.50	26	100.52	99.40	-25	6,059	-0.41%
2022/05/20	1	98.30	1	99.20	99.40	0	6,054	0.00%
2022/05/19	1	100.00	17.1	99.07	100.50	-16.1	6,052	-0.27%
2022/05/18	5.1	100.12	3	99.23	98.90	2.1	6,030	0.03%
2022/05/17	3	97.60	1	97.60	99.10	2	5,948	0.03%
2022/05/16	39	99.02	0	0.00	96.10	39	5,933	0.66%
2022/05/13	0	0.00	1	98.00	96.30	-1	5,885	-0.02%
2022/05/12	5	96.40	3	94.90	92.20	2	5,845	0.03%
2022/05/10	1	93.10	2	90.75	93.60	-1	5,851	-0.02%
2022/05/09	0	0.00	1	90.80	88.10	-1	5,823	-0.02%
2022/05/06	1	92.40	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	96.40	0	0.00	95.90	1	5,881	0.02%
2022/05/04	1	95.20	0	0.00	93.10	1	5,873	0.02%
2022/04/29	3	94.50	0	0.00	92.20	3	5,928	0.05%
2022/04/26	0	0.00	1	96.00	95.00	-1	5,904	-0.02%
2022/04/25	1	98.40	0	0.00	95.50	1	5,911	0.02%
2022/04/22	2	104.25	1	103.50	101.00	1	5,907	0.02%
2022/04/21	2	105.75	2	105.50	106.50	0	5,936	0.00%
2022/04/20	2	107.50	1	106.50	106.50	1	5,993	0.02%
2022/04/19	5	109.50	6	107.08	106.50	-1	6,020	-0.02%
2022/04/15	2	107.25	2	106.76	105.50	0	6,120	0.00%
2022/04/14	2	109.00	2	109.00	109.00	0	6,212	0.00%
2022/04/13	4	108.63	3	109.00	109.00	1	6,242	0.02%
2022/04/12	4	106.38	4	105.13	106.00	0	6,281	0.00%
2022/04/11	6.1	108.83	5	107.71	106.00	1.1	6,312	0.02%
2022/04/07	2	109.50	2	110.75	107.50	0	6,321	0.00%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	5.3	113.95	6.3	114.24	116.00	-1	6,389	-0.02%
2022/03/30	6.1	121.33	4	120.50	120.50	2.1	6,377	0.03%
2022/03/29	1	118.00	0.3	120.30	118.50	0.8	6,436	0.01%
2022/03/28	1.3	119.54	5	118.50	120.50	-3.7	6,405	-0.06%
2022/03/25	19.1	126.59	20	123.70	119.50	-0.9	6,349	-0.01%
2022/03/24	6	122.67	5	121.90	125.50	1	5,990	0.02%
2022/03/23	7.1	123.99	4	122.75	122.00	3.1	6,054	0.05%
2022/03/22	2	122.50	8	123.19	123.50	-6	6,362	-0.09%
2022/03/21	5	123.80	3	123.33	124.50	2	6,365	0.03%
2022/03/18	21	121.62	18	123.56	125.00	3	6,294	0.05%
2022/03/17	13.3	121.81	19	121.74	123.00	-5.7	6,183	-0.09%
2022/03/16	23.1	116.98	20	116.20	115.00	3.1	5,906	0.05%
2022/03/15	32	111.03	30.5	113.25	114.00	1.5	5,459	0.03%
2022/03/14	22	107.48	24	109.08	109.00	-2	4,994	-0.04%
2022/03/11	10.5	106.74	5	104.90	104.50	5.5	4,864	0.11%
2022/03/10	1	108.00	9	109.39	110.00	-8	4,718	-0.17%
2022/03/09	10	100.45	10	100.40	100.00	0	4,718	0.00%
2022/03/08	3	101.00	4	99.10	98.40	-1	4,766	-0.02%
2022/03/07	9	101.72	7	100.86	101.00	2	4,775	0.04%
2022/03/03	8	108.13	1	112.00	108.50	7	5,013	0.14%
2022/03/02	1	109.00	1	106.50	109.00	0	5,048	0.00%
2022/03/01	2	106.75	2	108.00	107.50	0	5,096	0.00%
2022/02/25	2	103.50	4	104.13	106.50	-2	5,221	-0.04%
2022/02/24	1	102.50	0	0.00	100.00	1	5,761	0.02%
2022/02/23	0	0.00	3	105.83	106.50	-3	6,668	-0.04%
2022/02/22	2	107.50	2	105.50	105.50	0	6,989	0.00%
2022/02/21	1	108.00	2.1	110.19	110.50	-1.1	8,313	-0.01%
2022/02/17	0	0.00	3	113.50	112.50	-3	9,524	-0.03%
2022/02/16	1	113.00	1	114.00	113.00	0	9,759	0.00%
2022/02/14	5	113.30	1	113.50	112.00	4	9,922	0.04%
2022/02/11	5	119.70	2	119.00	118.00	3	9,939	0.03%
2022/02/09	1	115.50	1	115.50	116.00	0	10,043	0.00%
2022/02/08	1	112.50	1	113.00	112.50	0	10,253	0.00%
2022/01/26	0	0.00	1	111.50	111.50	-1	10,638	-0.01%
2022/01/25	1	114.00	0	0.00	111.00	1	11,292	0.01%
2022/01/21	1	116.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	1	118.00	1	118.50	118.50	0	11,940	0.00%
2022/01/19	3	119.33	0	0.00	120.00	3	12,013	0.02%
2022/01/18	2	122.25	1	123.50	120.50	1	12,389	0.01%
2022/01/17	7	120.43	8	122.25	123.00	-1	12,488	-0.01%
2022/01/14	2	120.00	2	119.25	120.50	0	12,605	0.00%
2022/01/13	6	118.75	2	120.00	120.00	4	12,797	0.03%
2022/01/12	1	122.00	0	0.00	122.50	1	12,857	0.01%
2022/01/11	0	0.00	2	123.00	122.00	-2	13,014	-0.02%
2022/01/07	1	123.50	7.2	124.71	125.00	-6.2	13,160	-0.05%
2022/01/06	3	128.00	1	130.00	129.50	2	13,123	0.02%
2022/01/05	11	131.95	9	133.33	130.00	2	13,149	0.02%
2022/01/04	2	137.25	1	138.50	137.50	1	13,135	0.01%
2022/01/03	6.3	136.93	4	136.50	137.50	2.3	13,183	0.02%
2021/12/30	2	133.75	0	0.00	133.50	2	13,204	0.02%
2021/12/29	6	136.75	4	137.25	136.00	2	13,255	0.02%
2021/12/28	3	134.50	3	136.33	135.00	0	13,264	0.00%
2021/12/27	8	135.63	4	136.75	136.50	4	13,275	0.03%
2021/12/24	3	133.83	3	135.17	132.50	0	13,296	0.00%
2021/12/23	6	136.08	17	136.76	134.00	-11	13,322	-0.08%
2021/12/22	6	132.75	3.1	132.98	131.00	2.9	13,277	0.02%
2021/12/21	4	132.75	5	133.00	132.50	-1	13,353	-0.01%
2021/12/20	10	132.15	6	133.25	132.50	4	13,692	0.03%
2021/12/17	10	133.20	11	133.73	132.00	-1	13,819	-0.01%
2021/12/16	40	140.98	18	140.17	141.00	22	14,213	0.15%
2021/12/15	3	133.33	8	136.19	136.50	-5	13,899	-0.04%
2021/12/14	13	133.77	5	133.40	133.00	8	13,906	0.06%
2021/12/13	4	134.00	7	133.86	136.00	-3	13,784	-0.02%
2021/12/10	14.2	138.24	6	137.42	137.00	8.2	13,669	0.06%
2021/12/09	1	143.00	3	145.17	142.50	-2	13,430	-0.01%
2021/12/08	2	150.00	1	150.50	150.50	1	13,402	0.01%
2021/12/07	1	148.50	1	149.00	147.50	0	13,471	0.00%
2021/12/06	2	150.00	1	150.50	150.00	1	13,556	0.01%
2021/12/03	1	148.00	7	152.64	153.00	-6	13,616	-0.04%
2021/12/02	4	148.00	4	149.13	148.00	0	13,592	0.00%
2021/12/01	3	144.00	4.3	146.99	148.50	-1.3	13,609	-0.01%
2021/11/30	3	147.83	4	151.00	146.00	-1	13,653	-0.01%
2021/11/29	5.3	149.25	9.5	142.76	148.50	-4.2	13,839	-0.03%
2021/11/26	1	141.50	1	138.00	140.00	0	13,757	0.00%
2021/11/25	0	0.00	5	143.30	146.00	-5	13,765	-0.04%
2021/11/24	1	137.00	7	142.49	145.50	-6	13,763	-0.04%
2021/11/23	15	139.63	21.2	143.40	135.50	-6.2	13,751	-0.04%
2021/11/22	48	146.66	51.1	146.14	149.00	-3.1	13,594	-0.02%
2021/11/19	7	137.57	27.1	139.60	143.00	-20.1	12,777	-0.16%
2021/11/18	77.2	130.86	53	130.18	130.00	24.2	12,539	0.19%
2021/11/17	27.1	119.61	37	121.53	127.50	-9.9	11,358	-0.09%
2021/11/16	5	115.90	22	115.48	116.00	-17	10,703	-0.16%
2021/11/15	29	103.69	21	103.07	105.50	8	10,283	0.08%
2021/11/12	2	98.85	0	0.00	98.00	2	10,110	0.02%
2021/11/11	4	99.95	2	98.75	98.00	2	10,074	0.02%
2021/11/10	1	97.20	0	0.00	97.00	1	10,002	0.01%
2021/11/09	5	97.52	12	98.13	96.20	-7	9,974	-0.07%
2021/11/08	2	99.45	7.1	96.69	96.60	-5.1	9,905	-0.05%
2021/11/05	14	104.25	10	103.35	101.50	4	9,816	0.04%
2021/11/04	5	103.10	3	103.17	102.00	2	9,625	0.02%
2021/11/03	9	106.56	8	104.56	103.50	1	9,584	0.01%
2021/11/02	28.1	110.07	16	107.06	107.00	12.1	9,378	0.13%
2021/11/01	7	102.93	10	103.20	104.50	-3	8,770	-0.03%
2021/10/29	41	98.36	41	96.86	95.30	0	8,593	0.00%
2021/10/28	3	95.13	3	94.23	94.70	0	8,313	0.00%
2021/10/27	2	94.50	27	93.70	94.30	-25	8,304	-0.30%
2021/10/26	54	97.78	28	96.41	92.90	26	8,334	0.31%
2021/10/25	5	94.00	1	94.50	94.70	4	8,093	0.05%
2021/10/22	2	94.95	6	94.77	96.30	-4	8,230	-0.05%
2021/10/21	6	95.53	6	95.93	93.00	0	8,367	0.00%
2021/10/20	7	94.10	7	93.63	94.50	0	8,523	0.00%
2021/10/19	8	92.43	5	92.50	93.20	3	8,626	0.03%
2021/10/18	3	88.63	11	89.45	92.00	-8	8,907	-0.09%
2021/10/15	0	0.00	1	88.00	87.40	-1	9,479	-0.01%
2021/10/14	0	0.00	1	85.10	85.00	-1	10,159	-0.01%
2021/10/13	3	84.83	0	0.00	84.20	3	10,360	0.03%
2021/10/12	0	0.00	19	86.30	87.50	-19	10,411	-0.18%
2021/10/08	16	87.01	11	86.27	86.50	5	10,592	0.05%
2021/10/07	2	84.75	6	84.00	85.60	-4	10,742	-0.04%
2021/10/06	10	80.93	3	81.70	80.50	7	10,925	0.06%
2021/10/05	6	80.77	3	80.90	81.60	3	11,096	0.03%
2021/10/04	0	0.00	3	80.90	78.80	-3	11,067	-0.03%
2021/10/01	0	0.00	3	84.43	82.50	-3	11,064	-0.03%
2021/09/30	3	87.37	4	88.18	88.80	-1	11,233	-0.01%
2021/09/29	6	88.00	4	88.35	87.00	2	11,390	0.02%
2021/09/28	1	91.50	2	92.00	92.80	-1	11,362	-0.01%
2021/09/27	29	95.93	36	96.01	93.10	-7	11,275	-0.06%
2021/09/24	5	94.02	1	92.80	92.50	4	10,931	0.04%
2021/09/23	26	94.02	26	93.85	92.80	0	10,775	0.00%
2021/09/22	2	88.80	1	90.50	90.20	1	10,249	0.01%
2021/09/17	3	89.47	1	87.50	89.90	2	10,192	0.02%
2021/09/16	5	86.30	0	0.00	86.20	5	10,137	0.05%
2021/09/15	1	86.00	0	0.00	84.90	1	10,159	0.01%
2021/09/14	8	88.20	2	88.20	87.70	6	10,194	0.06%
2021/09/13	1	87.20	2	87.30	87.50	-1	10,197	-0.01%
2021/09/10	4	88.05	1	88.40	88.50	3	10,248	0.03%
2021/09/07	8	86.05	7	86.34	86.70	1	10,348	0.01%
2021/09/06	4	90.00	0	0.00	88.20	4	10,532	0.04%
2021/09/03	2	90.25	2	90.85	90.80	0	10,487	0.00%
2021/09/02	14	94.84	16	95.13	90.40	-2	10,452	-0.02%
2021/09/01	3	90.87	0	0.00	91.50	3	10,169	0.03%
2021/08/31	4	90.50	5.3	90.15	90.00	-1.3	10,126	-0.01%
2021/08/30	16	89.53	18	88.73	89.80	-2	10,060	-0.02%
2021/08/27	14.3	89.80	4	88.88	88.10	10.3	10,018	0.10%
2021/08/26	23	90.72	15	89.73	90.40	8	9,987	0.08%
2021/08/25	11	87.05	12	91.76	92.00	-1	9,599	-0.01%
2021/08/24	2	83.75	1	84.60	83.70	1	9,484	0.01%
2021/08/23	7	83.93	9	84.67	83.70	-2	9,416	-0.02%
2021/08/20	8	81.29	5	80.56	80.60	3	9,279	0.03%
2021/08/19	1	80.90	0	0.00	78.10	1	9,155	0.01%
2021/08/18	4	78.13	2	76.50	81.50	2	9,166	0.02%
2021/08/17	2	79.20	5	78.34	76.90	-3	9,205	-0.03%
2021/08/13	1	81.90	0	0.00	81.00	1	9,127	0.01%
2021/08/12	0	0.00	3	83.67	84.50	-3	9,106	-0.03%
2021/08/11	1	82.00	3	83.90	82.80	-2	9,120	-0.02%
2021/08/10	2	85.90	6	86.48	86.00	-4	9,082	-0.04%
2021/08/09	1	87.00	3	86.97	86.40	-2	9,063	-0.02%
2021/08/06	2	90.10	1	88.30	88.20	1	8,992	0.01%
2021/08/05	1	93.30	1	93.00	93.70	0	8,885	0.00%
2021/08/04	2	93.65	1	93.90	92.20	1	8,890	0.01%
2021/08/03	7	92.17	8	91.93	91.80	-1	8,790	-0.01%
2021/08/02	2	93.00	6	92.48	93.00	-4	8,720	-0.05%
2021/07/30	1	93.60	1	94.60	91.10	0	8,671	0.00%
2021/07/29	3	91.50	8	92.91	94.10	-5	8,570	-0.06%
2021/07/27	15	102.11	41	101.84	98.60	-26	8,277	-0.31%
2021/07/26	8	102.43	18.1	103.08	105.00	-10.1	8,030	-0.13%
2021/07/23	3	99.17	44	97.05	97.80	-41	7,672	-0.53%
2021/07/22	71.1	102.00	24	100.93	101.00	47.1	7,498	0.63%
2021/07/21	57	97.34	33.3	97.37	100.50	23.7	7,086	0.33%
2021/07/20	75.3	93.98	90	94.05	91.50	-14.7	6,461	-0.23%
2021/07/19	3	84.93	30	88.36	91.00	-27	5,924	-0.46%
2021/07/16	11	83.18	49	83.92	82.80	-38	5,879	-0.65%
2021/07/15	83	84.02	6	83.22	84.50	77	6,380	1.21%
2021/07/14	26	82.89	26	84.40	85.70	0	6,458	0.00%
2021/07/13	10	82.06	11	83.84	80.50	-1	6,213	-0.02%
2021/07/12	3	83.50	11	82.40	82.50	-8	5,940	-0.13%
2021/07/09	6	78.13	11	78.24	78.50	-5	5,701	-0.09%
2021/07/08	10	79.37	10	79.54	77.70	0	5,690	0.00%
2021/07/07	8	78.69	9	79.56	79.30	-1	5,696	-0.02%
2021/07/06	20	77.69	13	77.58	77.70	7	5,513	0.13%
2021/07/05	6	74.28	8	74.05	74.90	-2	5,407	-0.04%
2021/07/02	0	0.00	1	71.90	71.30	-1	5,566	-0.02%
2021/07/01	1	70.00	4	70.40	69.90	-3	5,730	-0.05%
2021/06/30	1	72.20	2	72.20	72.00	-1	5,975	-0.02%
2021/06/29	17	74.26	3	73.90	73.00	14	5,962	0.23%
2021/06/28	4	72.18	3	72.90	72.80	1	5,898	0.02%
2021/06/25	5	73.32	5	73.76	72.70	0	5,915	0.00%
2021/06/24	8	73.59	6	74.20	73.30	2	5,910	0.03%
2021/06/23	7	73.06	10	73.67	73.70	-3	5,868	-0.05%
2021/06/22	1	72.90	2	72.85	71.60	-1	5,799	-0.02%
2021/06/21	4	73.08	2	73.20	72.00	2	5,770	0.03%
2021/06/18	8	75.69	7.2	75.16	75.20	0.8	5,731	0.01%
2021/06/17	3	72.40	2	72.80	72.70	1	5,617	0.02%
2021/06/16	5	72.48	3	72.23	71.30	2	5,565	0.04%
2021/06/15	10	72.05	20	71.04	72.90	-10	5,439	-0.18%
2021/06/11	5	67.80	2	68.00	67.70	3	5,204	0.06%
2021/06/10	0	0.00	1	67.60	67.20	-1	5,203	-0.02%
2021/06/09	1	66.50	1	67.00	66.70	0	5,152	0.00%
2021/06/08	1.2	67.17	0	0.00	66.50	1.2	5,133	0.02%
2021/06/04	1	66.50	0	0.00	66.50	1	5,091	0.02%
2021/06/03	1	68.80	1	68.20	68.10	0	5,064	0.00%
2021/06/02	10	68.11	10	66.80	66.80	0	4,966	0.00%
2021/06/01	0	0.00	1	67.80	68.40	-1	4,934	-0.02%
2021/05/31	0	0.00	1	66.90	66.90	-1	4,915	-0.02%
2021/05/28	2	67.35	0	0.00	66.90	2	4,890	0.04%
2021/05/27	8	65.76	7	66.57	66.60	1	4,853	0.02%
2021/05/26	2	65.35	1	64.90	66.00	1	4,831	0.02%
2021/05/18	6	56.85	5	56.70	60.10	1	4,801	0.02%
2021/05/14	1	60.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	14	58.32	12	59.07	60.10	2	4,732	0.04%
2021/05/12	5	60.50	4	60.35	60.00	1	4,707	0.02%
2021/05/11	1	67.50	11	67.18	65.30	-10	4,657	-0.21%
2021/05/07	0	0.00	1	70.20	71.90	-1	4,657	-0.02%
2021/05/06	2	69.70	1	69.00	68.60	1	4,665	0.02%
2021/05/05	8.4	70.83	0	0.00	68.50	8.4	4,689	0.18%
2021/05/04	2.1	74.73	5	71.02	71.90	-2.9	4,678	-0.06%
2021/05/03	2	75.60	0	0.00	74.40	2	4,637	0.04%
2021/04/29	2	78.50	0	0.00	78.50	2	4,632	0.04%
2021/04/28	0	0.00	2	81.65	79.50	-2	4,665	-0.04%
2021/04/27	2	79.85	9	80.66	79.80	-7	4,711	-0.15%
2021/04/26	5	83.16	3.1	83.10	82.20	1.9	4,781	0.04%
2021/04/23	12	82.67	13	81.73	82.50	-1	4,805	-0.02%
2021/04/22	15	82.17	21	83.09	78.50	-6	4,807	-0.12%
2021/04/21	38	85.72	29	87.76	84.00	9	5,265	0.17%
2021/04/20	18	80.92	14	81.82	82.80	4	4,952	0.08%
2021/04/19	17	75.80	26	74.53	75.30	-9	4,723	-0.19%
2021/04/16	0	0.00	35	75.00	73.90	-35	4,777	-0.73%
2021/04/15	0.5	74.50	14	74.57	74.40	-13.5	4,790	-0.28%
2021/04/14	8	74.21	5	74.10	74.10	3	4,808	0.06%
2021/04/13	0	0.00	1	78.50	76.00	-1	4,802	-0.02%
2021/04/12	20	77.95	4	76.53	75.40	16	4,769	0.34%
2021/04/09	7	79.77	13	79.88	78.00	-6	4,752	-0.13%
2021/04/08	59	80.60	11	80.15	80.00	48	4,656	1.03%
2021/04/07	6	77.42	4	77.58	77.30	2	4,438	0.05%
2021/04/06	19	76.04	38	74.16	77.60	-19	4,318	-0.44%
2021/04/01	1	71.80	2	71.95	71.20	-1	4,117	-0.02%
2021/03/31	2	71.40	0	0.00	71.10	2	4,134	0.05%
2021/03/30	0	0.00	1	72.50	72.40	-1	4,161	-0.02%
2021/03/29	1	71.50	4	71.60	71.40	-3	4,201	-0.07%
2021/03/26	0	0.00	10	70.30	70.40	-10	4,233	-0.24%
2021/03/25	0	0.00	2	70.80	70.30	-2	4,248	-0.05%
2021/03/24	1	72.20	1	71.10	70.90	0	4,266	0.00%
2021/03/23	18	71.96	5	72.40	71.00	13	4,278	0.30%
2021/03/22	4	72.68	9	72.78	72.00	-5	4,235	-0.12%
2021/03/19	3	68.30	0	0.00	68.60	3	4,161	0.07%
2021/03/18	0	0.00	0.3	69.20	69.10	-0.3	4,213	-0.01%
2021/03/17	5	68.90	0	0.00	68.90	5	4,339	0.12%
2021/03/16	1	70.20	1	70.00	70.00	0	4,629	0.00%
2021/03/12	0	0.00	2	70.10	70.00	-2	5,031	-0.04%
2021/03/11	4	68.70	14	69.39	69.40	-10	5,068	-0.20%
2021/03/09	0	0.00	1	67.20	67.10	-1	5,373	-0.02%
2021/03/04	6	68.05	0	0.00	68.30	6	5,610	0.11%
2021/03/03	0	0.00	5	68.50	69.40	-5	5,613	-0.09%
2021/03/02	2.2	70.12	0	0.00	69.00	2.2	5,627	0.04%
2021/02/26	0	0.00	1	69.80	70.00	-1	5,646	-0.02%
2021/02/25	1	71.50	0	0.00	71.10	1	5,736	0.02%
2021/02/23	1.1	74.10	1	72.90	72.50	0.1	5,822	0.00%
2021/02/22	2	73.95	3	74.53	73.90	-1	5,782	-0.02%
2021/02/19	0.1	71.10	3	70.80	71.40	-2.9	5,670	-0.05%
2021/02/18	3	69.67	0	0.00	70.30	3	5,686	0.05%
2021/02/17	4	69.08	0	0.00	69.30	4	5,680	0.07%
2021/02/05	2	66.80	0	0.00	66.50	2	5,664	0.04%
2021/02/03	2	67.60	2	67.25	66.70	0	5,657	0.00%
2021/02/02	1	67.80	0	0.00	67.80	1	5,655	0.02%
2021/02/01	0	0.00	1	66.30	66.30	-1	5,639	-0.02%
2021/01/29	5	67.98	0	0.00	67.40	5	5,620	0.09%
2021/01/28	0	0.00	3	69.70	69.50	-3	5,595	-0.05%
2021/01/27	0	0.00	2	71.20	71.60	-2	5,570	-0.04%
2021/01/26	3	69.30	0	0.00	69.40	3	5,527	0.05%
2021/01/25	4	70.40	0	0.00	70.50	4	5,501	0.07%
2021/01/22	8	71.46	21	71.36	72.00	-13	5,470	-0.24%
2021/01/21	21	70.94	21.2	74.37	71.30	-0.2	5,449	0.00%
2021/01/20	28	73.19	40.3	75.44	72.70	-12.3	5,396	-0.23%
2021/01/19	4	77.25	0	0.00	76.70	4	5,306	0.08%
2021/01/18	2	78.20	7	77.90	79.20	-5	5,183	-0.10%
2021/01/15	18	79.04	11	80.43	77.70	7	5,047	0.14%
2021/01/14	44.5	79.27	38	79.99	79.10	6.5	4,829	0.13%
2021/01/13	29	74.16	13.2	76.57	77.60	15.8	4,145	0.38%
2021/01/12	3	70.50	2	72.40	70.60	1	3,834	0.03%
2021/01/11	3	72.37	4	72.05	72.10	-1	3,737	-0.03%
2021/01/07	1	69.80	1	70.50	69.50	0	3,726	0.00%
2021/01/06	2	70.25	0	0.00	69.10	2	3,722	0.05%
2021/01/05	2	70.95	5	70.90	71.10	-3	3,724	-0.08%
2021/01/04	5	72.34	0	0.00	72.60	5	3,705	0.13%
2020/12/31	9	71.21	0	0.00	71.10	9	3,665	0.25%
2020/12/30	6	72.92	6	73.50	71.80	0	3,652	0.00%
2020/12/29	0.1	73.50	3	73.27	72.70	-2.9	3,628	-0.08%
2020/12/28	9	72.86	20	72.91	72.80	-11	3,554	-0.31%
2020/12/25	1	71.80	6	71.92	72.30	-5	3,491	-0.14%
2020/12/24	10	71.51	5	72.80	71.50	5	3,502	0.14%
2020/12/23	12	72.00	12	70.29	71.70	0	3,515	0.00%
2020/12/22	15	71.40	41	70.76	69.00	-26	3,498	-0.74%
2020/12/21	9	69.37	9	69.67	70.00	0	3,500	0.00%
2020/12/18	9	70.37	10	70.54	70.90	-1	3,502	-0.03%
2020/12/17	0	0.00	11	70.51	70.10	-11	3,506	-0.31%
2020/12/16	5	71.70	6	71.88	71.30	-1	3,494	-0.03%
2020/12/15	5	71.48	24	71.41	70.80	-19	3,520	-0.54%
2020/12/14	13	73.35	10	74.35	73.70	3	3,552	0.08%
2020/12/11	11.5	74.55	14	74.68	72.50	-2.5	3,578	-0.07%
2020/12/10	11.1	74.85	10	75.10	75.00	1.1	3,479	0.03%
2020/12/09	48	73.10	35	72.07	74.70	13	3,188	0.41%
2020/12/08	12	68.41	20	68.03	69.00	-8	2,814	-0.28%
2020/12/07	8	68.20	8	68.73	68.00	0	2,787	0.00%
2020/12/04	7	67.80	9	68.13	67.60	-2	2,766	-0.07%
2020/12/03	21	69.31	34	69.33	68.00	-13	2,749	-0.47%
2020/12/02	1	67.80	3	67.40	67.20	-2	2,673	-0.07%
2020/12/01	14	67.20	14	67.86	67.00	0	2,705	0.00%
2020/11/30	33	68.13	12	68.01	67.10	21	2,687	0.78%
2020/11/27	6	65.28	6	65.60	65.60	0	2,558	0.00%
2020/11/26	5	64.20	7	65.19	65.60	-2	2,578	-0.08%
2020/11/25	5	65.80	31	66.07	64.50	-26	2,596	-1.00%
2020/11/24	22	66.51	16	66.63	65.70	6	2,682	0.22%
2020/11/23	5	64.30	5	65.00	64.70	0	2,693	0.00%
2020/11/20	28	64.07	35	64.24	64.40	-7	2,731	-0.26%
2020/11/19	6	61.50	6	61.98	61.40	0	2,707	0.00%
2020/11/18	5	62.40	10	62.24	61.80	-5	2,782	-0.18%
2020/11/17	11	61.87	8	62.50	62.00	3	3,084	0.10%
2020/11/16	11	61.60	12	61.48	61.90	-1	3,287	-0.03%
2020/11/12	1	61.40	2	60.70	60.70	-1	3,945	-0.03%
2020/11/11	6	60.85	5	60.60	61.00	1	4,060	0.02%
2020/11/10	7	60.44	6	60.10	60.10	1	4,085	0.02%
2020/11/09	5	61.62	5	61.60	61.50	0	4,106	0.00%
2020/11/06	6	61.50	6	61.90	60.60	0	4,150	0.00%
2020/11/05	10	61.50	10	61.00	60.90	0	4,243	0.00%
2020/11/04	19	60.71	17	61.01	61.10	2	4,328	0.05%
2020/11/03	15	60.93	15	60.23	60.90	0	4,355	0.00%
2020/11/02	13	59.18	10	59.10	59.10	3	4,391	0.07%
2020/10/30	10	60.70	9	60.40	59.70	1	4,468	0.02%
2020/10/29	10	60.50	10	61.10	61.20	0	4,725	0.00%
2020/10/28	11	61.83	11	60.35	60.30	0	4,808	0.00%
2020/10/27	12	62.15	12	62.10	62.30	0	4,860	0.00%
2020/10/26	11	63.49	14	62.74	62.80	-3	4,929	-0.06%
2020/10/23	3	63.80	3	63.80	63.70	0	4,947	0.00%
2020/10/22	16	65.06	6	64.23	64.00	10	5,080	0.20%
2020/10/21	8	64.36	7	64.70	64.20	1	5,093	0.02%
2020/10/20	3	64.70	3	65.30	64.40	0	5,173	0.00%
2020/10/19	3	65.00	3	65.40	65.10	0	5,366	0.00%
2020/10/16	10	65.36	11	65.91	64.70	-1	5,624	-0.02%
2020/10/15	31	65.94	43	66.03	66.30	-12	5,756	-0.21%
2020/10/14	7	64.30	1	64.40	64.50	6	5,715	0.10%
2020/10/13	10	63.87	9	64.17	64.00	1	5,762	0.02%
2020/10/12	9	66.40	17	66.82	64.90	-8	5,786	-0.14%
2020/10/08	5	67.22	6	67.98	66.70	-1	5,820	-0.02%
2020/10/07	12	67.28	2	66.80	67.40	10	5,892	0.17%
2020/10/06	2	67.10	10	67.60	66.50	-8	6,016	-0.13%
2020/10/05	2	66.55	2	66.75	66.70	0	6,088	0.00%
2020/09/30	9	65.93	8	66.39	66.60	1	6,179	0.02%
2020/09/29	8	65.55	7	65.80	66.80	1	6,221	0.02%
2020/09/28	15	64.44	15	64.86	64.70	0	6,299	0.00%
2020/09/25	32	65.86	14	65.35	65.00	18	6,398	0.28%
2020/09/24	23	67.86	0	0.00	67.60	23	6,612	0.35%
2020/09/23	8	70.40	17	70.36	69.60	-9	6,584	-0.14%
2020/09/22	13	70.19	11	70.16	70.30	2	6,623	0.03%
2020/09/21	9	70.67	18	70.28	69.70	-9	6,606	-0.14%
2020/09/18	9	71.56	7	72.04	71.60	2	6,614	0.03%
2020/09/17	30	71.91	13	71.82	72.70	17	6,610	0.26%
2020/09/16	16	71.55	22	71.55	70.90	-6	6,574	-0.09%
2020/09/15	5	70.40	13	70.70	70.20	-8	6,578	-0.12%
2020/09/14	13	69.49	4	70.20	69.70	9	6,779	0.13%
2020/09/11	13	68.73	12	69.02	69.20	1	6,820	0.01%
2020/09/10	13	69.22	21	69.48	68.60	-8	6,866	-0.12%
2020/09/09	14	69.60	9	69.47	69.50	5	6,968	0.07%
2020/09/08	11	69.15	13	69.36	68.90	-2	7,054	-0.03%
2020/09/07	13	71.58	10	72.33	69.20	3	7,134	0.04%
2020/09/04	13	67.98	15	68.55	70.30	-2	7,125	-0.03%
2020/09/03	0	0.00	2	70.50	69.40	-2	7,190	-0.03%
2020/09/02	7	69.89	3	70.00	70.30	4	7,253	0.06%
2020/09/01	10	68.83	8	69.30	68.90	2	7,333	0.03%
2020/08/31	7	69.39	13	69.98	69.20	-6	7,431	-0.08%
2020/08/28	30	71.44	31	71.67	70.00	-1	7,943	-0.01%
2020/08/27	10	71.87	9	72.40	71.80	1	7,937	0.01%
2020/08/26	8	70.90	10	70.45	71.30	-2	7,961	-0.03%
2020/08/25	7	69.17	6	69.55	69.50	1	8,035	0.01%
2020/08/24	3	68.67	3	68.43	69.20	0	8,157	0.00%
2020/08/21	29	67.91	34	68.40	69.70	-5	8,266	-0.06%
2020/08/20	14	69.85	6	71.55	68.80	8	8,231	0.10%
2020/08/19	45	74.28	49	73.06	76.40	-4	8,499	-0.05%
2020/08/18	39	73.04	35	73.17	72.60	4	8,464	0.05%
2020/08/17	16	70.92	29	70.60	71.50	-13	8,361	-0.16%
2020/08/14	19	68.32	11	68.74	68.60	8	8,597	0.09%
2020/08/13	21	68.50	9	68.37	67.70	12	8,946	0.13%
2020/08/12	10	67.80	11	68.48	68.10	-1	9,075	-0.01%
2020/08/11	34	69.94	39	69.76	68.60	-5	9,274	-0.05%
2020/08/10	29	71.38	25	71.51	69.80	4	9,375	0.04%
2020/08/07	7	70.86	60	70.41	70.60	-53	9,557	-0.55%
2020/08/06	6	71.15	6	71.35	70.50	0	9,961	0.00%
2020/08/05	14	71.66	11	71.24	70.90	3	10,009	0.03%
2020/08/04	31	73.34	14	73.89	72.50	17	10,068	0.17%
2020/08/03	14	72.39	7	72.26	73.90	7	9,941	0.07%
2020/07/31	4	72.15	11	72.01	71.60	-7	9,897	-0.07%
2020/07/30	11	71.50	5	71.30	71.80	6	9,892	0.06%
2020/07/29	8	69.28	8	69.20	69.70	0	9,875	0.00%
2020/07/28	23	72.57	26	71.70	68.90	-3	9,883	-0.03%
2020/07/27	5	70.00	3	69.40	70.30	2	9,853	0.02%
2020/07/24	14	69.94	11	70.43	69.40	3	9,833	0.03%
2020/07/23	66	72.74	80	73.25	72.10	-14	9,794	-0.14%
2020/07/22	69	72.83	62	72.42	72.20	7	9,635	0.07%
2020/07/21	34	71.40	21	70.69	71.90	13	9,399	0.14%
2020/07/20	5	66.90	5	67.58	67.90	0	9,275	0.00%
2020/07/17	12	68.69	14	69.09	67.60	-2	9,294	-0.02%
2020/07/16	18	69.88	12	70.43	70.30	6	9,320	0.06%
2020/07/15	4	70.28	3	70.60	68.80	1	9,311	0.01%
2020/07/13	28	71.80	28	71.51	71.10	0	9,417	0.00%
2020/07/10	2	69.35	1	69.40	68.50	1	9,488	0.01%
2020/07/09	28	73.83	7	72.64	72.20	21	9,451	0.22%
2020/07/08	1	71.50	5	71.02	71.40	-4	9,409	-0.04%
2020/07/07	22	71.13	43	70.40	69.40	-21	9,378	-0.22%
2020/07/06	48	73.93	31	74.27	74.00	17	9,319	0.18%
2020/07/03	75	73.12	57	72.37	73.50	18	9,301	0.19%
2020/07/02	14	68.89	7	68.83	69.30	7	9,087	0.08%
2020/07/01	9	68.60	11	68.67	68.40	-2	9,123	-0.02%
2020/06/30	4	67.08	3	67.40	67.30	1	9,107	0.01%
2020/06/29	14	66.99	6	67.35	66.40	8	9,170	0.09%
2020/06/24	3	68.70	9	69.01	67.80	-6	9,205	-0.07%
2020/06/23	11	67.40	6	67.83	68.10	5	9,247	0.05%
2020/06/22	10	67.60	4	68.25	67.20	6	9,265	0.06%
2020/06/19	27	71.33	25	70.92	69.50	2	9,296	0.02%
2020/06/18	3	67.73	1	67.70	68.30	2	9,153	0.02%
2020/06/17	4	67.53	4	67.25	67.40	0	9,210	0.00%
2020/06/16	26	68.38	23	68.03	68.60	3	9,343	0.03%
2020/06/15	12	67.47	15	67.73	65.70	-3	9,550	-0.03%
2020/06/12	18	68.53	10	68.48	68.70	8	9,814	0.08%
2020/06/11	42	72.58	42	71.07	70.00	0	10,020	0.00%
2020/06/10	13	73.27	35	73.55	71.60	-22	10,045	-0.22%
2020/06/09	11	74.45	10	75.00	73.60	1	10,142	0.01%
2020/06/08	21	75.94	13	76.14	75.30	8	10,336	0.08%
2020/06/05	17	75.09	19	75.13	75.90	-2	10,545	-0.02%
2020/06/04	55	75.56	33	76.18	74.90	22	10,688	0.21%
2020/06/03	15	71.01	10	71.16	71.80	5	10,240	0.05%
2020/06/02	11	70.93	13	71.13	70.80	-2	10,227	-0.02%
2020/06/01	10	71.12	10	71.17	70.30	0	10,262	0.00%
2020/05/29	33	68.49	29	69.00	69.50	4	10,258	0.04%
2020/05/28	8	69.93	54	70.15	68.30	-46	10,302	-0.45%
2020/05/27	33	69.92	24	70.56	70.90	9	10,399	0.09%
2020/05/26	72	72.28	82	71.55	68.60	-10	10,187	-0.10%
2020/05/25	33	69.37	27	69.78	71.00	6	9,764	0.06%
2020/05/22	23	63.96	45	64.22	64.60	-22	9,468	-0.23%
2020/05/21	77	62.82	63	63.53	64.00	14	9,354	0.15%
2020/05/20	70	60.22	67	60.56	61.40	3	9,196	0.03%
2020/05/19	29	58.04	29	58.52	57.50	0	8,876	0.00%
2020/05/18	64	58.53	56	58.24	57.00	8	8,817	0.09%
2020/05/15	26	56.06	27	56.50	59.00	-1	8,657	-0.01%
2020/05/14	44	56.59	27	56.90	56.20	17	8,646	0.20%
2020/05/13	22	55.82	22	56.97	57.90	0	8,419	0.00%
2020/05/12	7	53.33	8	53.43	52.70	-1	8,003	-0.01%
2020/05/11	14	53.66	16	53.83	53.70	-2	7,951	-0.03%
2020/05/08	38	52.76	43	53.16	52.20	-5	7,818	-0.06%
2020/05/07	8	51.81	10	52.10	52.10	-2	7,687	-0.03%
2020/05/06	19	51.75	15	51.36	50.50	4	7,635	0.05%
2020/05/05	21	51.65	22	52.00	51.60	-1	7,574	-0.01%
2020/05/04	12	50.72	13	51.12	50.70	-1	7,541	-0.01%
2020/04/30	15	51.82	20	52.14	51.80	-5	7,521	-0.07%
2020/04/29	8	50.40	8	50.90	50.30	0	7,461	0.00%
2020/04/28	25	50.91	20	51.07	50.50	5	7,456	0.07%
2020/04/27	9	50.30	9	50.03	50.20	0	7,466	0.00%
2020/04/24	4	49.21	5	49.45	49.00	-1	7,437	-0.01%
2020/04/23	17	49.55	16	50.13	49.45	1	7,422	0.01%
2020/04/22	22	48.51	22	49.23	49.35	0	7,408	0.00%
2020/04/21	25	50.29	30	49.87	49.05	-5	7,432	-0.07%
2020/04/20	16	51.09	13	51.20	51.00	3	7,380	0.04%
2020/04/17	14	53.05	11	52.88	51.50	3	7,357	0.04%
2020/04/16	15	53.47	8	53.16	52.80	7	7,254	0.10%
2020/04/15	18	52.99	21	52.50	52.90	-3	7,124	-0.04%
2020/04/14	12	50.83	11	51.09	50.90	1	6,927	0.01%
2020/04/13	8	51.08	5	51.40	50.20	3	6,903	0.04%
2020/04/10	3	51.00	3	50.80	50.80	0	6,877	0.00%
2020/04/09	1	51.30	3	51.03	51.00	-2	6,942	-0.03%
2020/04/08	2	51.00	5	51.96	52.20	-3	6,922	-0.04%
2020/04/07	14	49.98	16	49.80	49.75	-2	6,806	-0.03%
2020/04/06	11	49.15	12	49.32	49.60	-1	6,750	-0.01%
2020/04/01	23	48.67	25	48.96	49.10	-2	6,723	-0.03%
2020/03/31	12	49.10	11	48.92	48.80	1	6,707	0.01%
2020/03/30	21	47.74	19	46.97	49.20	2	6,750	0.03%
2020/03/27	22	48.58	27	48.53	47.10	-5	6,684	-0.07%
2020/03/26	33	47.59	30	47.70	48.15	3	6,617	0.05%
2020/03/25	35	47.49	32	48.19	47.70	3	6,560	0.05%
2020/03/24	22	45.49	21	45.75	45.80	1	6,468	0.02%
2020/03/23	7	44.83	6	45.18	43.35	1	6,597	0.02%
2020/03/20	34	49.04	34	48.64	47.65	0	6,546	0.00%
2020/03/19	36	48.88	40	48.91	45.85	-4	6,402	-0.06%
2020/03/18	63	53.04	53	53.28	50.90	10	6,097	0.16%
2020/03/17	44	51.61	48	50.94	52.00	-4	5,771	-0.07%
2020/03/16	61	51.85	56	51.90	49.50	5	5,472	0.09%
2020/03/13	24	47.17	27.2	48.22	51.90	-3.2	5,321	-0.06%
2020/03/12	15	52.78	27	52.17	51.00	-12	5,108	-0.23%
2020/03/11	36	54.31	26	54.61	54.20	10	4,842	0.21%
2020/03/10	26	52.31	25	53.14	55.60	1	4,604	0.02%
2020/03/09	8	52.44	9	52.20	50.60	-1	4,417	-0.02%
2020/03/06	16	55.20	21	54.64	53.50	-5	4,321	-0.12%
2020/03/05	21	56.00	28	56.01	55.60	-7	4,246	-0.16%
2020/03/04	33	54.43	33	54.69	55.90	0	4,081	0.00%
2020/03/03	34	54.82	32	54.69	54.10	2	3,938	0.05%
2020/03/02	24	54.18	24	51.75	54.80	0	3,701	0.00%
2020/02/27	14	51.29	11	51.99	49.85	3	3,438	0.09%
2020/02/26	8	52.84	11	53.18	52.30	-3	3,371	-0.09%
2020/02/25	8	52.56	4	52.53	53.00	4	3,290	0.12%
2020/02/24	17	53.12	18	53.27	53.20	-1	3,258	-0.03%
2020/02/21	13	52.85	19	53.34	52.90	-6	3,194	-0.19%
2020/02/20	12	51.82	11	52.25	51.90	1	3,013	0.03%
2020/02/19	9	52.02	8	51.66	52.10	1	2,962	0.03%
2020/02/18	10	51.70	13	52.08	51.00	-3	2,879	-0.10%
2020/02/17	24	51.65	26	50.85	52.20	-2	2,804	-0.07%
2020/02/14	34	48.85	42	48.53	48.70	-8	2,629	-0.30%
2020/02/13	7	47.76	6	48.13	47.95	1	2,615	0.04%
2020/02/12	6.1	47.68	6	47.65	48.20	0.1	2,682	0.01%
2020/02/11	6	46.59	11	46.63	46.50	-5	2,683	-0.19%
2020/02/10	4	45.80	4	45.36	45.95	0	2,741	0.00%
2020/02/07	7	45.89	6	45.90	45.50	1	2,785	0.04%
2020/02/06	23	46.19	18	46.35	46.25	5	2,846	0.18%
2020/02/05	23	45.72	20	45.97	45.30	3	2,874	0.10%
2020/02/04	8	45.13	9	44.82	45.25	-1	2,921	-0.03%
2020/02/03	7	43.27	5	43.40	44.00	2	3,018	0.07%
2020/01/31	4	47.28	4	47.65	46.90	0	3,056	0.00%
2020/01/30	9	47.43	3	48.00	46.75	6	3,309	0.18%
2020/01/20	6	52.20	6	52.40	51.90	0	3,464	0.00%
2020/01/17	5	52.60	7	52.83	52.30	-2	3,659	-0.05%
2020/01/16	10	53.20	10	53.15	52.70	0	3,956	0.00%
2020/01/15	20	52.65	27	52.85	53.00	-7	4,213	-0.17%
2020/01/14	10	52.27	10.1	52.61	52.40	-0.1	4,296	0.00%
2020/01/13	6	50.80	13	51.56	52.60	-7	4,485	-0.16%
2020/01/10	3	50.50	3	50.90	49.90	0	4,564	0.00%
2020/01/09	9	50.78	9	50.87	50.50	0	4,607	0.00%
2020/01/08	11	50.28	6	50.65	49.90	5	4,661	0.11%
2020/01/07	17	50.98	16	51.44	50.40	1	4,843	0.02%
2020/01/06	11	51.65	5	52.02	51.50	6	4,957	0.12%
2020/01/03	13	54.47	13	55.13	53.10	0	4,942	0.00%
2020/01/02	9	54.22	6	53.25	54.50	3	4,868	0.06%
2019/12/31	11	53.19	13	53.78	52.80	-2	4,832	-0.04%
2019/12/30	15	53.97	15	54.51	53.70	0	4,820	0.00%
2019/12/27	3	54.10	3	54.50	54.20	0	4,815	0.00%
2019/12/26	2	54.00	2	53.80	53.70	0	4,774	0.00%
2019/12/25	4	54.25	2	53.60	53.90	2	4,763	0.04%
2019/12/23	3	53.60	6	53.48	52.70	-3	4,692	-0.06%
2019/12/20	0	0.00	3	53.30	53.00	-3	4,704	-0.06%
2019/12/19	9	53.61	7	53.89	53.10	2	4,745	0.04%
2019/12/18	9	54.97	7	55.34	54.50	2	4,752	0.04%
2019/12/17	2	52.00	6	52.50	53.40	-4	4,549	-0.09%
2019/12/16	14	52.20	15	51.34	52.30	-1	4,595	-0.02%
2019/12/13	3	51.20	4	51.53	50.50	-1	4,598	-0.02%
2019/12/12	5	51.90	5	52.30	51.40	0	4,644	0.00%
2019/12/11	0	0.00	1	51.60	51.60	-1	4,608	-0.02%
2019/12/10	5	51.16	7	51.53	52.50	-2	4,604	-0.04%
2019/12/09	6	51.50	7	51.17	51.10	-1	4,585	-0.02%
2019/12/06	14	51.04	10	51.75	51.40	4	4,629	0.09%
2019/12/05	22	51.36	20	51.30	51.10	2	4,642	0.04%
2019/12/04	17	50.59	13	49.89	50.80	4	4,852	0.08%
2019/12/03	3	48.50	3	48.33	48.75	0	4,839	0.00%
2019/12/02	6	48.92	11	48.31	48.00	-5	4,889	-0.10%
2019/11/29	15	49.58	10	49.42	49.10	5	4,921	0.10%
2019/11/28	8	50.23	8	50.49	49.70	0	5,002	0.00%
2019/11/27	0	0.00	2	50.30	50.30	-2	5,215	-0.04%
2019/11/26	10	50.40	10	50.30	50.60	0	5,416	0.00%
2019/11/25	2	49.60	2	49.60	49.35	0	5,805	0.00%
2019/11/22	4	49.43	3	49.60	49.40	1	5,818	0.02%
2019/11/21	21	48.65	20	48.78	49.45	1	5,866	0.02%
2019/11/20	5	49.48	5	49.30	49.05	0	5,902	0.00%
2019/11/19	5	50.24	4	50.70	50.00	1	6,000	0.02%
2019/11/18	8	50.85	6	51.13	50.60	2	6,176	0.03%
2019/11/15	7	50.64	7	50.73	50.70	0	6,217	0.00%
2019/11/14	14	49.84	9	49.65	50.00	5	6,322	0.08%
2019/11/13	11	50.30	14	50.41	50.30	-3	6,429	-0.05%
2019/11/12	19	49.89	14	50.04	50.20	5	6,442	0.08%
2019/11/11	15	50.93	9	49.69	49.60	6	6,432	0.09%
2019/11/08	11	53.25	7	53.06	52.80	4	6,377	0.06%
2019/11/07	1	53.30	3	53.17	53.20	-2	6,387	-0.03%
2019/11/06	3	55.47	3	56.20	55.50	0	6,354	0.00%
2019/11/05	13	56.24	13	56.18	56.30	0	6,352	0.00%
2019/11/04	4	55.83	6	55.95	55.50	-2	6,333	-0.03%
2019/11/01	10	55.51	13	55.66	56.10	-3	6,351	-0.05%
2019/10/31	12	55.71	1	56.20	55.00	11	6,331	0.17%
2019/10/30	18	57.12	13	57.55	56.80	5	6,268	0.08%
2019/10/29	26	58.93	19	59.25	57.50	7	6,275	0.11%
2019/10/28	19	59.94	30	59.22	60.10	-11	6,167	-0.18%
2019/10/25	40	58.17	29	58.51	58.20	11	6,169	0.18%
2019/10/24	39	57.17	33	56.59	58.50	6	6,089	0.10%
2019/10/23	21	54.07	20	54.42	55.00	1	6,007	0.02%
2019/10/22	11	53.55	10	52.95	53.60	1	6,029	0.02%
2019/10/21	25	52.82	25	52.96	53.60	0	5,906	0.00%
2019/10/18	32	51.84	32	52.07	51.60	0	5,681	0.00%
2019/10/17	6	50.35	9	50.63	51.10	-3	5,579	-0.05%
2019/10/16	10	50.57	10	50.83	50.00	0	5,555	0.00%
2019/10/15	26	51.39	31	51.25	51.10	-5	5,499	-0.09%
2019/10/14	26	50.58	26	50.34	50.40	0	5,317	0.00%
2019/10/09	3	48.10	4	48.65	48.15	-1	5,184	-0.02%
2019/10/07	9	49.66	9	50.16	49.55	0	5,192	0.00%
2019/10/04	9	49.48	8	49.70	49.35	1	5,183	0.02%
2019/10/03	15	49.47	15	48.94	49.60	0	5,185	0.00%
2019/10/01	7	49.14	3	49.00	49.25	4	5,189	0.08%
2019/09/27	4	48.60	4	49.20	48.40	0	5,174	0.00%
2019/09/26	5	49.55	20	49.04	48.75	-15	5,155	-0.29%
2019/09/25	8	50.30	15	50.01	49.45	-7	5,135	-0.14%
2019/09/24	4	51.30	6	51.72	50.80	-2	5,122	-0.04%
2019/09/23	9	50.97	7	51.20	50.80	2	5,061	0.04%
2019/09/20	9	50.40	9	50.73	50.40	0	5,049	0.00%
2019/09/19	21	51.33	11	51.30	50.70	10	5,067	0.20%
2019/09/18	8	50.54	8	50.84	50.30	0	5,017	0.00%
2019/09/17	16	49.78	15	49.51	50.20	1	5,007	0.02%
2019/09/16	5	48.16	6	48.52	48.50	-1	4,973	-0.02%
2019/09/12	12	49.23	12	49.45	48.90	0	5,001	0.00%
2019/09/11	11	49.09	10	49.25	48.85	1	5,056	0.02%
2019/09/10	20	49.75	30	50.18	49.30	-10	5,215	-0.19%
2019/09/09	12	50.34	7	50.53	50.10	5	5,230	0.10%
2019/09/06	38	52.07	48	52.64	51.00	-10	5,201	-0.19%
2019/09/05	21	50.50	13	50.52	50.80	8	4,915	0.16%
2019/09/04	10	50.50	9	50.40	50.70	1	4,896	0.02%
2019/09/03	12	50.19	11	50.59	49.80	1	4,872	0.02%
2019/09/02	9	49.21	10	49.55	50.70	-1	4,830	-0.02%
2019/08/30	19	50.82	35	50.98	49.05	-16	4,748	-0.34%
2019/08/29	8	50.50	7	51.01	49.75	1	4,536	0.02%
2019/08/28	23	51.00	32	49.22	51.20	-9	4,330	-0.21%
2019/08/27	7	46.89	9	46.87	46.60	-2	3,927	-0.05%
2019/08/26	5	47.05	5	47.35	46.10	0	3,926	0.00%
2019/08/23	11	48.62	5	49.10	48.55	6	3,888	0.15%
2019/08/22	32	48.49	34	48.91	48.70	-2	3,837	-0.05%
2019/08/21	30	48.21	33	47.24	48.20	-3	3,744	-0.08%
2019/08/20	10	46.44	10	46.83	45.85	0	3,565	0.00%
2019/08/19	4	47.10	9	47.43	46.50	-5	3,525	-0.14%
2019/08/16	11	44.26	22	45.57	46.00	-11	3,415	-0.32%
2019/08/15	25	42.97	14	43.28	43.10	11	3,320	0.33%
2019/08/14	0	0.00	1	45.45	44.10	-1	3,318	-0.03%
2019/08/13	11	44.66	11	44.90	44.35	0	3,326	0.00%
2019/08/12	6	43.08	5	43.50	44.35	1	3,316	0.03%
2019/08/08	41	44.50	21	44.42	44.65	20	3,293	0.61%
2019/08/07	21	44.60	6	44.98	44.05	15	3,298	0.45%
2019/08/06	7	43.50	6	43.93	45.60	1	3,292	0.03%
2019/08/05	12	47.34	11	48.24	45.55	1	3,274	0.03%
2019/08/02	10	47.94	6	47.72	47.85	4	3,264	0.12%
2019/08/01	6	49.18	8	49.24	48.85	-2	3,269	-0.06%
2019/07/31	25	48.93	25	49.08	49.90	0	3,241	0.00%
2019/07/30	46	49.93	63	49.29	48.80	-17	3,154	-0.54%
2019/07/29	17	51.42	67	51.00	51.00	-50	3,016	-1.66%
2019/07/26	13	47.78	42	48.14	49.50	-29	2,828	-1.03%
2019/07/25	29	47.13	15	47.53	47.75	14	2,728	0.51%
2019/07/24	3	46.27	59	46.75	47.30	-56	2,551	-2.19%
2019/07/23	6	42.90	15	43.14	43.00	-9	2,356	-0.38%
2019/07/19	34	42.14	24	42.00	41.90	10	2,411	0.41%
2019/07/18	29	43.09	19	41.82	41.80	10	2,443	0.41%
2019/07/17	40	43.91	3	44.30	43.45	37	2,457	1.51%
2019/07/16	3	44.60	8	44.93	44.30	-5	2,589	-0.19%
2019/07/15	14	44.23	5	44.03	44.25	9	2,627	0.34%
2019/07/12	5	43.90	9	44.40	43.90	-4	2,731	-0.15%
2019/07/11	11	44.27	7	44.09	44.10	4	2,750	0.15%
2019/07/10	3	43.30	3	43.42	43.15	0	2,746	0.00%
2019/07/09	19	43.48	3	44.00	43.00	16	2,745	0.58%
2019/07/05	22	44.88	3	45.50	44.65	19	2,788	0.68%
2019/07/03	1	45.60	0	0.00	45.25	1	2,866	0.03%
2019/07/02	0	0.00	1	46.40	46.45	-1	2,947	-0.03%
2019/06/28	1	47.15	1	46.80	46.30	0	3,046	0.00%
2019/06/26	0	0.00	27	46.76	46.65	-27	3,135	-0.86%
2019/06/25	11	46.45	2	46.80	47.40	9	3,187	0.28%
2019/06/24	6	45.23	2	46.35	46.35	4	3,143	0.13%
2019/06/21	8	45.40	8	46.05	45.15	0	3,120	0.00%
2019/06/20	1	45.30	12	45.14	45.10	-11	3,114	-0.35%
2019/06/19	26	44.92	25	44.66	44.85	1	3,132	0.03%
2019/06/18	20	44.94	19	45.73	43.90	1	3,140	0.03%
2019/06/17	1	43.50	43	42.62	45.40	-42	3,036	-1.38%
2019/06/14	17	41.89	17	41.91	41.30	0	3,015	0.00%
2019/06/13	5	41.15	16	41.49	41.60	-11	3,053	-0.36%
2019/06/12	42	42.10	64	42.77	41.45	-22	3,131	-0.70%
2019/06/11	32	41.54	67.7	41.41	42.05	-35.7	3,266	-1.09%
2019/06/10	27	39.97	17	40.14	40.10	10	3,327	0.30%
2019/06/06	38	39.69	28	39.19	39.15	10	3,519	0.28%
2019/06/05	28	40.45	18	40.00	40.00	10	3,554	0.28%
2019/06/04	38	40.28	36	40.33	39.95	2	3,617	0.06%
2019/06/03	11	40.35	12	40.31	40.15	-1	3,731	-0.03%
2019/05/31	45	41.30	47	41.43	41.25	-2	3,847	-0.05%
2019/05/30	12	40.12	12	40.35	41.10	0	3,905	0.00%
2019/05/29	34	39.63	14	39.60	39.75	20	4,006	0.50%
2019/05/28	21	39.92	21	40.19	40.10	0	4,133	0.00%
2019/05/24	29	41.17	29	41.20	40.50	0	4,444	0.00%
2019/05/23	31	40.50	30	40.77	41.00	1	4,561	0.02%
2019/05/22	15	42.39	15	42.10	41.55	0	4,688	0.00%
2019/05/21	26	40.72	28	40.94	41.75	-2	4,803	-0.04%
2019/05/20	30	41.85	4	41.29	40.45	26	4,888	0.53%
2019/05/17	33	42.77	5	42.85	42.70	28	5,107	0.55%
2019/05/16	10	44.33	10.4	44.64	42.85	-0.4	5,190	-0.01%
2019/05/15	12	44.37	42	43.35	44.90	-30	5,358	-0.56%
2019/05/14	23	40.02	20	40.64	42.60	3	5,661	0.05%
2019/05/13	20	43.25	0	0.00	41.75	20	6,030	0.33%
2019/05/10	22	44.25	20	44.65	43.95	2	6,201	0.03%
2019/05/09	0	0.00	6	43.33	43.35	-6	6,303	-0.10%
2019/05/08	1	46.00	10	45.57	45.70	-9	6,338	-0.14%
2019/05/07	0	0.00	16	46.43	46.25	-16	6,618	-0.24%
2019/05/06	24	46.28	0	0.00	45.95	24	6,893	0.35%
2019/05/03	20	48.25	20	47.86	48.05	0	6,914	0.00%
2019/05/02	3	47.20	20	47.20	47.35	-17	6,911	-0.25%
2019/04/30	9	47.06	0	0.00	47.40	9	6,933	0.13%
2019/04/29	110	47.83	18	48.91	46.80	92	6,935	1.33%	大買/
2019/04/26	7	53.47	0	0.00	52.00	7	6,877	0.10%
2019/04/25	16	53.11	16	53.63	54.00	0	6,860	0.00%
2019/04/24	21	53.93	20	54.41	53.80	1	6,866	0.01%
2019/04/23	16	54.04	16	54.61	53.60	0	6,866	0.00%
2019/04/22	37	55.73	45	55.30	54.40	-8	6,906	-0.12%
2019/04/19	16	53.78	17.5	53.75	54.10	-1.5	6,807	-0.02%
2019/04/18	8	53.33	24	53.12	52.90	-16	6,819	-0.23%
2019/04/17	1	52.90	17	52.80	52.80	-16	6,807	-0.24%
2019/04/16	7	51.80	0	0.00	52.50	7	6,840	0.10%
2019/04/15	13	51.60	13	51.20	51.20	0	6,913	0.00%
2019/04/12	5	51.30	0	0.00	51.10	5	7,052	0.07%
2019/04/11	9	52.43	0	0.00	51.80	9	7,144	0.13%
2019/04/10	1	53.30	1	54.10	53.20	0	7,155	0.00%
2019/04/09	3	55.67	8	56.03	53.90	-5	7,198	-0.07%
2019/04/08	19	55.46	20	55.84	55.30	-1	7,265	-0.01%
2019/04/03	36	53.44	30	53.87	53.90	6	7,248	0.08%
2019/04/02	6	52.28	5	52.60	53.00	1	7,245	0.01%
2019/04/01	13	52.28	29	52.02	52.20	-16	7,341	-0.22%
2019/03/29	21	50.79	5	50.60	51.00	16	7,319	0.22%
2019/03/28	13	51.96	7	52.53	51.20	6	7,491	0.08%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/25	1	50.80	4	50.90	51.50	-3	8,182	-0.04%
2019/03/22	3	52.60	13	52.47	52.10	-10	8,276	-0.12%
2019/03/21	30	52.02	14	52.02	51.80	16	8,408	0.19%
2019/03/20	20	53.06	12	53.70	52.60	8	8,690	0.09%
2019/03/19	44	54.77	24	54.21	53.10	20	9,013	0.22%
2019/03/18	23	53.90	28	54.30	54.30	-5	9,060	-0.06%
2019/03/15	42	54.14	28	54.26	54.50	14	9,239	0.15%
2019/03/14	33	56.36	32.5	55.10	53.90	0.5	9,339	0.01%
2019/03/13	11	57.39	13	57.49	57.40	-2	9,496	-0.02%
2019/03/12	17.5	57.61	19	57.86	58.00	-1.5	9,746	-0.02%
2019/03/11	6	56.05	6	56.52	55.60	0	9,921	0.00%
2019/03/08	3	55.53	0	0.00	56.00	3	10,119	0.03%
2019/03/07	5	56.08	1	55.60	55.60	4	10,309	0.04%
2019/03/06	13	56.45	10	56.60	56.60	3	10,479	0.03%
2019/03/05	14	56.46	10	55.50	55.50	4	10,982	0.04%
2019/03/04	2	58.00	1	58.40	56.50	1	11,326	0.01%
2019/02/27	20	56.17	21	56.22	57.60	-1	11,445	-0.01%
2019/02/26	11	57.35	24	56.39	55.70	-13	11,716	-0.11%
2019/02/25	22	55.82	22	56.81	57.60	0	11,980	0.00%
2019/02/22	2	58.65	3	57.93	56.50	-1	12,027	-0.01%
2019/02/21	14	56.99	20	57.64	57.90	-6	11,959	-0.05%
2019/02/20	12	59.68	7	58.74	57.90	5	11,855	0.04%
2019/02/19	1	58.60	2	58.85	58.90	-1	11,804	-0.01%
2019/02/18	38	59.00	20	60.66	58.30	18	11,751	0.15%
2019/02/15	10	58.48	7	58.13	59.30	3	11,564	0.03%
2019/02/14	7	58.93	5	58.96	59.00	2	11,518	0.02%
2019/02/13	15	58.29	55	58.40	58.40	-40	11,407	-0.35%
2019/02/12	19	53.51	62	54.70	56.00	-43	11,139	-0.39%
2019/02/11	1	49.35	80	50.39	51.40	-79	10,961	-0.72%
2019/01/30	18	47.53	35	47.83	46.75	-17	10,938	-0.16%
2019/01/29	9	46.21	0	0.00	46.10	9	10,865	0.08%
2019/01/28	13	44.91	37	46.26	46.60	-24	10,856	-0.22%
2019/01/25	22	44.42	41	44.53	44.15	-19	10,746	-0.18%
2019/01/24	16	42.81	12	42.96	42.55	4	10,850	0.04%
2019/01/23	17	41.74	8	42.03	42.20	9	10,938	0.08%
2019/01/22	3	42.10	1	41.50	41.50	2	10,995	0.02%
2019/01/21	9	41.95	5	42.00	42.00	4	11,097	0.04%
2019/01/18	2	40.28	2	40.85	41.30	0	11,108	0.00%
2019/01/15	10	40.63	10	40.70	40.90	0	11,225	0.00%
2019/01/14	3	39.50	7	40.03	40.05	-4	11,304	-0.04%
2019/01/11	10	42.73	23	41.91	41.55	-13	11,314	-0.11%
2019/01/10	10	42.68	10	42.50	42.30	0	11,353	0.00%
2019/01/09	32	43.10	13	43.29	42.30	19	11,567	0.16%
2019/01/08	1	41.80	1	41.85	42.10	0	11,704	0.00%
2019/01/07	8	41.99	8	41.83	41.60	0	11,681	0.00%
2019/01/04	12	38.75	13	39.54	40.90	-1	11,672	-0.01%
2019/01/03	16	42.28	1	41.30	40.65	15	11,580	0.13%
2019/01/02	12	44.26	14	44.00	43.90	-2	11,551	-0.02%
2018/12/28	24	44.05	23	43.73	43.90	1	11,589	0.01%
2018/12/27	31	44.31	24	44.12	43.80	7	11,642	0.06%
2018/12/26	29	43.73	14	44.56	42.60	15	11,558	0.13%
2018/12/25	8	43.84	9	44.28	44.10	-1	11,555	-0.01%
2018/12/24	5	44.09	2	45.03	45.30	3	11,517	0.03%
2018/12/22	5	44.47	6	44.47	44.85	-1	11,413	-0.01%
2018/12/21	6	44.95	7	44.85	45.60	-1	11,422	-0.01%
2018/12/20	71	44.68	8	45.60	44.25	63	11,273	0.56%
2018/12/19	32	47.96	6	47.32	47.40	26	11,019	0.24%
2018/12/18	6	49.80	3	50.60	49.40	3	10,927	0.03%
2018/12/17	9	50.74	2	50.20	50.30	7	10,856	0.06%
2018/12/14	11	50.64	9	49.99	50.00	2	10,796	0.02%
2018/12/13	17	52.46	11	52.14	52.00	6	10,675	0.06%
2018/12/12	4	51.30	18	51.24	52.50	-14	10,400	-0.13%
2018/12/11	1	47.85	3	48.07	47.80	-2	10,099	-0.02%
2018/12/10	5	47.41	16	48.13	47.30	-11	10,196	-0.11%
2018/12/07	4	47.88	28	48.37	48.05	-24	10,027	-0.24%
2018/12/06	38	48.35	21	47.08	46.30	17	9,928	0.17%
2018/12/05	22	50.55	61	50.80	51.10	-39	9,676	-0.40%
2018/12/04	51	50.49	39	50.51	49.50	12	9,490	0.13%
2018/12/03	17	49.89	24	50.18	49.15	-7	9,277	-0.08%
2018/11/30	41	47.85	36	48.37	48.75	5	9,100	0.05%
2018/11/29	73	50.14	36	49.89	49.00	37	8,908	0.42%
2018/11/28	41	49.79	42.5	50.09	49.70	-1.5	8,699	-0.02%
2018/11/27	38	46.70	41	47.15	48.40	-3	8,185	-0.04%
2018/11/26	2	44.20	2	43.85	44.00	0	7,814	0.00%
2018/11/23	14.5	43.14	9	43.04	43.75	5.5	7,721	0.07%
2018/11/22	12	41.91	5	42.24	41.10	7	7,406	0.09%
2018/11/21	2	38.50	23	40.15	40.70	-21	6,994	-0.30%
2018/11/20	12	37.63	2	37.10	37.00	10	6,942	0.14%
2018/11/19	13	36.95	14	37.23	37.30	-1	6,999	-0.01%
2018/11/16	0	0.00	3	36.80	36.25	-3	7,024	-0.04%
2018/11/15	15	36.50	13	36.48	36.80	2	7,052	0.03%
2018/11/14	7	36.06	17	36.45	36.00	-10	7,106	-0.14%
2018/11/13	11	35.31	5	35.50	36.95	6	7,294	0.08%
2018/11/12	12	36.54	22	36.95	36.60	-10	7,346	-0.14%
2018/11/09	17	36.28	3	36.57	36.70	14	7,392	0.19%
2018/11/08	31	37.86	21	37.91	35.95	10	7,411	0.13%
2018/11/07	5	36.30	4	37.50	37.75	1	7,311	0.01%
2018/11/06	11	34.88	10	36.36	34.35	1	7,310	0.01%
2018/11/05	4	37.15	1	36.70	37.00	3	7,338	0.04%
2018/11/02	8	36.88	12	36.53	36.55	-4	7,319	-0.05%
2018/11/01	41	35.35	42	36.18	35.80	-1	7,226	-0.01%
2018/10/31	6	33.25	14	33.79	34.10	-8	6,952	-0.12%
2018/10/30	11	31.50	11	31.10	31.00	0	6,907	0.00%
2018/10/29	12	32.83	7	31.93	32.05	5	7,100	0.07%
2018/10/26	5	31.80	7	30.99	30.50	-2	7,077	-0.03%
2018/10/25	4	31.26	2	31.93	31.15	2	7,113	0.03%
2018/10/24	12	35.55	3	35.67	34.60	9	7,082	0.13%
2018/10/22	19	37.41	37	37.66	37.70	-18	7,058	-0.26%
2018/10/19	25	36.02	11	36.29	36.35	14	7,133	0.20%
2018/10/18	16	38.79	26	38.11	38.05	-10	7,152	-0.14%
2018/10/17	31	39.90	3	38.55	38.40	28	7,163	0.39%
2018/10/16	13	39.11	24	39.93	40.25	-11	7,007	-0.16%
2018/10/15	10	37.20	11	37.60	37.20	-1	6,976	-0.01%
2018/10/12	30	36.61	11	37.19	37.20	19	7,037	0.27%
2018/10/11	27	36.52	4	36.55	36.50	23	7,110	0.32%
2018/10/09	9	41.71	14	42.00	40.55	-5	7,192	-0.07%
2018/10/08	13	40.46	12	41.14	41.70	1	7,254	0.01%
2018/10/05	18	42.69	13	43.93	42.30	5	7,414	0.07%
2018/10/04	11	47.15	5	47.72	47.00	6	7,476	0.08%
2018/10/03	22	49.49	186	48.86	47.95	-164	8,046	-2.04%	大賣/鉅額交易
2018/10/02	67	51.53	4	50.58	50.00	63	8,302	0.76%
2018/10/01	105	50.67	3	50.47	51.30	102	8,430	1.21%	大買/鉅額交易
2018/09/28	5	50.58	1	50.80	50.20	4	8,731	0.05%
2018/09/27	1	51.30	3	50.93	50.00	-2	8,917	-0.02%
2018/09/26	0	0.00	1	51.20	51.10	-1	9,101	-0.01%
2018/09/25	19	51.56	17	51.49	52.00	2	9,178	0.02%
2018/09/21	20	50.30	20	51.10	51.00	0	9,161	0.00%
2018/09/20	6	47.82	1	48.75	48.00	5	9,160	0.05%
2018/09/19	1	49.75	0	0.00	47.90	1	9,256	0.01%
2018/09/18	13	49.10	0	0.00	48.40	13	9,348	0.14%
2018/09/17	11	52.60	11	52.51	52.10	0	9,527	0.00%
2018/09/14	23	50.83	23	52.97	52.60	0	9,645	0.00%
2018/09/13	1	51.60	1	49.85	48.95	0	9,580	0.00%
2018/09/12	8	49.43	10	50.04	50.10	-2	9,788	-0.02%
2018/09/11	1	51.30	3	51.93	51.30	-2	9,983	-0.02%
2018/09/10	22	51.75	10	52.95	50.60	12	10,091	0.12%
2018/09/07	15	53.63	14	53.72	53.50	1	10,143	0.01%
2018/09/06	9	56.74	10	56.75	56.40	-1	10,316	-0.01%
2018/09/05	1	56.40	2	56.00	56.00	-1	10,881	-0.01%
2018/09/04	4	57.40	6	57.38	58.10	-2	11,423	-0.02%
2018/09/03	4	58.03	3	59.40	57.00	1	11,763	0.01%
2018/08/31	11	59.83	11	60.44	60.90	0	12,007	0.00%
2018/08/30	18	61.96	20	61.61	61.00	-2	12,203	-0.02%
2018/08/29	8	59.65	8	59.89	60.70	0	12,365	0.00%
2018/08/28	8	59.48	14	59.57	58.90	-6	12,638	-0.05%
2018/08/27	33	58.64	16	59.28	60.10	17	12,903	0.13%
2018/08/24	2	57.00	3	57.43	56.60	-1	13,097	-0.01%
2018/08/23	7	59.43	7	59.40	58.60	0	13,647	0.00%
2018/08/22	13	58.15	9	57.88	59.50	4	14,211	0.03%
2018/08/21	10	59.02	11	59.06	58.50	-1	14,867	-0.01%
2018/08/20	26	55.44	23	56.33	58.50	3	15,105	0.02%
2018/08/17	29	61.73	27	59.66	58.20	2	15,508	0.01%
2018/08/16	39	58.05	42	57.78	61.20	-3	15,624	-0.02%
2018/08/15	11.3	60.44	6	59.95	58.60	5.3	15,830	0.03%
2018/08/14	42.5	59.59	43	60.93	62.00	-0.5	16,050	0.00%
2018/08/13	10	61.55	6	60.85	60.30	4	16,266	0.02%
2018/08/10	10	66.26	10.3	66.02	64.70	-0.3	16,635	0.00%
2018/08/09	7	65.16	0	0.00	66.30	7	17,030	0.04%
2018/08/08	4	65.78	4	66.23	65.00	0	17,702	0.00%
2018/08/07	4	66.88	5	67.44	66.70	-1	18,220	-0.01%
2018/08/06	3	64.50	5	64.76	65.50	-2	18,399	-0.01%
2018/08/03	20	63.13	22	65.14	66.00	-2	18,632	-0.01%
2018/08/02	7	65.63	2	65.50	63.70	5	18,765	0.03%
2018/08/01	5	70.08	6	70.22	69.50	-1	19,391	-0.01%
2018/07/31	5	71.24	4	71.60	72.20	1	19,736	0.01%
2018/07/30	1	70.80	0	0.00	69.50	1	19,735	0.01%
2018/07/27	13	73.05	14	74.42	72.00	-1	19,738	-0.01%
2018/07/26	24	73.63	24	74.33	75.00	0	19,731	0.00%
2018/07/25	15	71.03	15	71.06	71.70	0	19,584	0.00%
2018/07/24	6	68.43	7	69.29	69.90	-1	19,513	-0.01%
2018/07/23	12	64.65	16	64.46	67.50	-4	19,448	-0.02%
2018/07/20	72	66.63	9	66.27	67.10	63	19,381	0.33%
2018/07/19	15	69.05	4	69.13	69.00	11	19,241	0.06%
2018/07/18	50	68.79	14	68.41	68.00	36	19,237	0.19%
2018/07/17	37	70.82	6	71.17	70.90	31	19,196	0.16%
2018/07/16	5	74.12	1	74.70	73.80	4	19,197	0.02%
2018/07/13	4	74.58	3	75.73	73.00	1	19,302	0.01%
2018/07/12	4	72.93	7	73.44	73.90	-3	19,122	-0.02%
2018/07/11	16	73.78	12	73.38	73.60	4	19,114	0.02%
2018/07/10	39	71.06	91	69.11	72.00	-52	18,611	-0.28%
2018/07/09	4	65.83	3	64.80	65.50	1	18,502	0.01%
2018/07/06	12	66.33	11	65.10	66.20	1	18,359	0.01%
2018/07/05	6	63.97	12	63.58	62.70	-6	18,107	-0.03%
2018/07/04	58	64.75	5	64.06	62.70	53	17,898	0.30%
2018/07/03	0	0.00	2	69.25	69.60	-2	17,672	-0.01%
2018/07/02	11	70.09	1	69.40	69.10	10	17,580	0.06%
2018/06/29	11	67.85	12	71.46	72.80	-1	17,458	-0.01%
2018/06/28	15	73.36	15	70.24	69.50	0	17,295	0.00%
2018/06/27	14	72.31	8	72.64	73.40	6	17,177	0.03%
2018/06/26	49	73.16	49	72.24	72.00	0	17,064	0.00%
2018/06/25	22	72.78	22	72.21	71.20	0	16,820	0.00%
2018/06/22	14	77.63	18	78.21	76.50	-4	16,652	-0.02%
2018/06/21	12	78.28	19	80.67	80.90	-7	16,558	-0.04%
2018/06/20	53	80.67	17	77.34	76.40	36	16,374	0.22%
2018/06/19	14	83.11	20	83.90	84.00	-6	16,260	-0.04%
2018/06/15	8	83.53	17.1	83.83	83.20	-9.1	16,243	-0.06%
2018/06/14	76	82.83	62	81.96	83.20	14	16,133	0.09%
2018/06/13	151	87.41	188	86.46	82.90	-37	15,957	-0.23%	大買/大賣/
2018/06/12	37	86.69	133	86.04	89.50	-96	15,516	-0.62%	大賣/
2018/06/11	28	77.99	26	78.82	81.40	2	14,963	0.01%
2018/06/08	14	70.91	15	72.25	74.00	-1	14,696	-0.01%
2018/06/07	32	71.01	32	70.90	70.50	0	14,445	0.00%
2018/06/06	48	71.06	54	70.16	71.50	-6	14,445	-0.04%
2018/06/05	19	69.56	16	68.93	67.80	3	14,387	0.02%
2018/06/04	39	71.44	39	71.15	72.80	0	14,150	0.00%
2018/06/01	26	71.13	35	70.41	69.90	-9	13,839	-0.07%
2018/05/31	44	75.79	24	73.97	70.70	20	13,541	0.15%
2018/05/30	43	71.68	45	72.62	74.10	-2	12,893	-0.02%
2018/05/29	57	71.01	51	71.90	68.80	6	12,268	0.05%
2018/05/28	33	63.54	24	66.67	66.90	9	11,490	0.08%
2018/05/25	35	57.83	46.1	59.22	60.90	-11.1	11,147	-0.10%
2018/05/24	7	55.64	120	55.29	55.40	-113	10,510	-1.08%	大賣/鉅額交易
2018/05/23	73	55.53	66.1	54.94	55.80	6.9	10,294	0.07%
2018/05/22	20	54.80	12	54.14	53.70	8	9,969	0.08%
2018/05/21	12	54.86	17	55.71	56.40	-5	9,672	-0.05%
2018/05/18	13	54.83	20	54.88	54.70	-7	9,332	-0.08%
2018/05/17	14	54.94	12	55.03	52.10	2	8,805	0.02%
2018/05/16	35	56.44	31	56.51	55.60	4	8,338	0.05%
2018/05/15	52	51.08	38	50.83	53.80	14	7,656	0.18%
2018/05/14	8	48.51	12	48.63	50.20	-4	7,091	-0.06%
2018/05/11	27	46.37	24	46.44	45.70	3	6,824	0.04%
2018/05/10	29	45.29	31	44.66	46.20	-2	6,511	-0.03%
2018/05/09	155	43.71	83	43.20	43.65	72	6,123	1.18%	大買/
2018/05/08	20	39.24	27	39.45	40.90	-7	5,397	-0.13%
2018/05/07	13	37.27	14	36.90	37.20	-1	5,005	-0.02%
2018/05/04	4	35.93	1	35.75	35.80	3	4,989	0.06%
2018/05/03	6	36.73	5	37.10	36.95	1	5,004	0.02%
2018/05/02	13	36.55	12	36.76	36.35	1	5,000	0.02%
2018/04/30	6	36.06	7	36.28	35.95	-1	5,067	-0.02%
2018/04/27	7	35.29	18	35.52	36.15	-11	5,345	-0.21%
2018/04/26	19	34.83	4	36.08	34.50	15	5,752	0.26%
2018/04/25	15	36.05	17	35.57	35.90	-2	5,742	-0.03%
2018/04/24	9	36.53	8	37.04	36.00	1	5,798	0.02%
2018/04/23	4	38.34	2	38.05	37.60	2	5,718	0.03%
2018/04/20	11	38.00	12	38.03	37.95	-1	5,696	-0.02%
2018/04/19	17	37.56	20	38.12	39.15	-3	5,607	-0.05%
2018/04/18	1	36.20	1	36.00	36.30	0	5,362	0.00%
2018/04/17	7	37.64	20	37.66	36.15	-13	5,317	-0.24%
2018/04/16	2	38.70	4	38.48	39.10	-2	5,186	-0.04%
2018/04/13	9	38.48	13	37.95	38.00	-4	5,103	-0.08%
2018/04/12	24	37.09	12	36.92	36.90	12	4,969	0.24%
2018/04/11	3	37.20	0	0.00	37.10	3	5,049	0.06%
2018/04/10	1	36.45	1	36.05	36.05	0	5,029	0.00%
2018/04/09	4	36.08	3	36.25	36.25	1	5,129	0.02%
2018/04/03	15	35.62	19	36.09	36.10	-4	5,174	-0.08%
2018/04/02	10	36.16	4	35.55	35.55	6	5,186	0.12%
2018/03/31	3	36.12	0	0.00	36.30	3	5,240	0.06%
2018/03/30	3	36.45	3	36.90	36.70	0	5,279	0.00%
2018/03/29	13	37.10	13	36.77	36.35	0	5,313	0.00%
2018/03/28	7	36.15	6	36.28	36.00	1	5,277	0.02%
2018/03/27	4	36.59	4	37.05	36.65	0	5,265	0.00%
2018/03/26	0	0.00	2	36.00	36.00	-2	5,266	-0.04%
2018/03/23	8	36.03	4	35.90	35.80	4	5,239	0.08%
2018/03/22	12	37.23	15	37.72	37.30	-3	5,174	-0.06%
2018/03/21	31	38.46	50	37.70	36.90	-19	5,022	-0.38%
2018/03/20	8	36.57	13	36.94	37.40	-5	4,859	-0.10%
2018/03/19	1	36.80	6	36.69	36.40	-5	4,784	-0.10%
2018/03/16	3	36.42	16	36.27	35.80	-13	4,642	-0.28%
2018/03/15	1	35.20	1	35.35	35.45	0	4,510	0.00%
2018/03/14	21	35.84	16	35.35	35.25	5	4,483	0.11%
2018/03/13	5	35.28	17	35.09	36.00	-12	4,386	-0.27%
2018/03/12	1	36.15	20	35.21	35.05	-19	4,329	-0.44%
2018/03/09	20	34.47	13	34.26	34.00	7	4,148	0.17%
2018/03/08	11	31.75	48	32.69	33.55	-37	3,992	-0.93%
2018/03/07	1	30.50	14	30.59	30.50	-13	3,933	-0.33%
2018/03/06	0	0.00	1	30.85	30.20	-1	4,034	-0.02%
2018/03/05	15	30.50	0	0.00	29.45	15	4,255	0.35%
2018/03/01	0	0.00	3	30.80	30.90	-3	4,595	-0.07%
2018/02/27	16	31.28	1	31.60	30.75	15	4,659	0.32%
2018/02/26	3	31.28	6	31.27	30.85	-3	4,705	-0.06%
2018/02/21	5	30.30	1	30.10	30.25	4	5,361	0.07%
2018/02/09	11	28.35	0	0.00	29.35	11	5,806	0.19%
2018/02/08	14	29.90	0	0.00	30.00	14	5,837	0.24%
2018/02/07	1	31.90	0	0.00	31.00	1	5,861	0.02%
2018/02/06	30	30.15	2	29.75	29.95	28	5,920	0.47%
2018/02/05	9	32.01	2	32.60	33.05	7	6,059	0.12%
2018/02/02	0	0.00	1	33.70	33.70	-1	6,183	-0.02%
2018/01/31	1	34.05	1	33.80	33.80	0	6,403	0.00%
2018/01/30	2	34.53	1	34.80	34.30	1	6,541	0.02%
2018/01/29	1	34.15	3	34.43	34.15	-2	6,556	-0.03%
2018/01/26	0	0.00	1	35.00	34.80	-1	6,635	-0.02%
2018/01/25	7	34.37	3	34.65	34.30	4	6,703	0.06%
2018/01/24	28	35.56	1	35.55	35.30	27	6,733	0.40%
2018/01/23	48	37.35	3	37.28	36.05	45	6,868	0.66%
2018/01/22	32	38.41	36	38.25	38.55	-4	6,712	-0.06%
2018/01/19	3	35.00	1	35.20	35.05	2	6,702	0.03%
2018/01/18	1	35.50	0	0.00	34.60	1	7,073	0.01%
2018/01/17	0	0.00	1	34.25	34.10	-1	7,087	-0.01%
2018/01/16	1	35.13	3	35.38	34.60	-2	7,187	-0.03%
2018/01/15	12	34.20	13	34.66	34.85	-1	7,255	-0.01%
2018/01/12	2	33.65	0	0.00	33.35	2	7,316	0.03%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	0	33.40	0	0.00	33.50	0	7,364	0.00%
2018/01/09	1	34.05	42	33.30	33.40	-41	7,408	-0.55%
2018/01/08	40	34.95	5	34.91	33.80	35	7,617	0.46%
2018/01/05	22	35.52	44	35.49	35.40	-22	7,643	-0.29%
2018/01/04	0	0.00	8	34.93	35.00	-8	7,698	-0.10%
2018/01/03	6	34.82	22	35.07	34.60	-16	7,660	-0.21%