堡達 (3537)-台新券商分點個股進出

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

堡達

(3537)

可現股當沖

股價
55.0
漲跌
▼1.1
漲幅
-1.96%
成交量
345張
產業
上櫃電子零組件類股
156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

堡達 (3537)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/13	1	55.50	7	55.13	55.00	-6	863	-0.70%
2024/12/12	0	57.00	1.3	56.25	56.10	-1.3	859	-0.15%
2024/12/11	1	57.50	1	57.60	57.00	0	857	0.00%
2024/12/10	1	57.60	5.1	58.58	57.50	-4.1	857	-0.48%
2024/12/09	1	58.30	1	60.10	59.60	0	860	0.00%
2024/12/06	1	60.00	1	59.70	60.20	0	850	0.00%
2024/12/05	60.3	62.30	53	61.09	59.80	7.3	843	0.86%
2024/12/04	5	59.84	8	59.96	61.10	-3	775	-0.39%
2024/12/03	1	57.40	0	0.00	56.50	1	751	0.13%
2024/12/02	1	56.80	3.1	56.88	56.80	-2.1	756	-0.28%
2024/11/29	2	54.30	2	55.40	55.90	0	752	0.00%
2024/11/28	1	54.40	3	54.50	54.20	-2	754	-0.27%
2024/11/27	1	55.10	0	0.00	54.40	1	757	0.14%
2024/11/26	1	57.20	0.3	56.87	56.60	0.7	762	0.09%
2024/11/25	2	56.40	2	57.15	56.90	0	762	0.00%
2024/11/22	6	56.23	2	56.40	56.00	4	764	0.52%
2024/11/19	1.1	55.41	0	0.00	55.30	1.1	776	0.14%
2024/11/18	3	55.33	0	0.00	54.50	3	783	0.38%
2024/11/14	5	55.08	0	0.00	55.00	5	805	0.62%
2024/11/13	4	55.70	1	56.60	55.50	3	810	0.37%
2024/11/12	4	56.03	4	57.20	56.90	0	810	0.00%
2024/11/11	8	56.26	4	56.20	56.00	4	809	0.49%
2024/11/08	12.6	56.44	4	56.80	55.80	8.6	809	1.06%
2024/11/07	1	60.70	1	60.20	60.30	0	793	0.00%
2024/11/05	1	59.20	6	59.23	59.20	-5	818	-0.61%
2024/11/04	2	59.55	3	60.13	59.40	-1	839	-0.12%
2024/11/01	0.1	58.80	1.2	58.32	58.40	-1.1	855	-0.13%
2024/10/30	0	0.00	2	58.80	58.90	-2	866	-0.23%
2024/10/29	2.1	58.93	9	59.33	58.80	-6.9	902	-0.77%
2024/10/28	0	0.00	1	59.90	60.20	-1	906	-0.11%
2024/10/25	4	61.17	0	0.00	61.00	4	910	0.44%
2024/10/24	4	61.20	15	62.46	61.10	-11	921	-1.19%
2024/10/23	26	65.18	1.1	65.95	63.80	24.9	917	2.71%
2024/10/22	5.6	64.70	1	64.60	64.90	4.6	934	0.49%
2024/10/21	20	65.05	13	64.68	65.30	7	948	0.74%
2024/10/18	11	63.26	14	61.60	61.60	-3	928	-0.32%
2024/10/17	12.6	62.97	8	63.04	62.90	4.6	933	0.49%
2024/10/16	2	61.35	2	61.60	61.70	0	941	0.00%
2024/10/15	0	0.00	8.6	60.66	60.70	-8.6	957	-0.89%
2024/10/14	0.3	61.00	2	60.50	60.30	-1.8	982	-0.18%
2024/10/11	25	62.45	6	61.42	60.60	19	1,015	1.87%
2024/10/09	1	61.60	1	63.20	60.90	0	1,072	0.00%
2024/10/08	2	62.90	2	62.55	62.50	0	1,164	0.00%
2024/10/07	12	63.47	5.1	63.42	63.20	7	1,333	0.52%
2024/10/04	4	65.32	14	64.55	64.40	-10	1,557	-0.64%
2024/10/01	7	65.21	10.2	65.10	65.50	-3.2	1,666	-0.19%
2024/09/30	39	66.22	48.1	66.20	65.60	-9.1	1,674	-0.54%
2024/09/27	13.3	65.09	35.3	64.56	64.90	-21.9	1,722	-1.27%
2024/09/26	19.2	63.89	15	64.67	63.30	4.2	1,732	0.24%
2024/09/25	15	62.17	15	62.46	63.50	0	1,696	0.00%
2024/09/24	49.3	62.29	25.2	62.18	62.00	24.1	1,683	1.43%
2024/09/23	2	55.20	1.3	55.59	58.30	0.7	1,596	0.04%
2024/09/20	0	53.10	0.4	53.30	53.00	-0.3	1,576	-0.02%
2024/09/19	0	0.00	1	53.50	53.70	-1	1,581	-0.06%
2024/09/18	1	52.70	0	0.00	52.60	1	1,587	0.06%
2024/09/16	0	0.00	3	53.20	53.30	-3	1,596	-0.19%
2024/09/12	0	0.00	1	52.40	52.90	-1	1,672	-0.06%
2024/09/10	7	51.76	1	52.00	51.10	6	1,736	0.35%
2024/09/09	1	52.80	0	0.00	53.20	1	1,765	0.06%
2024/09/06	0	0.00	1	54.20	53.90	-1	1,780	-0.06%
2024/09/05	7	53.50	13	53.78	53.50	-6	1,791	-0.33%
2024/09/04	1	54.31	3	53.60	53.80	-2	1,797	-0.11%
2024/09/03	8	57.25	4	57.28	56.50	4	1,797	0.22%
2024/09/02	6	55.87	2	56.20	55.80	4	1,801	0.22%
2024/08/30	3	56.97	3	56.90	56.10	0	1,821	0.00%
2024/08/29	4	56.73	0	0.00	56.50	4	1,836	0.22%
2024/08/28	3	56.30	1	56.40	57.00	2	1,854	0.11%
2024/08/27	1	55.00	2	55.65	55.80	-1	1,875	-0.05%
2024/08/26	0	55.40	2	55.10	54.80	-2	1,907	-0.10%
2024/08/23	2	55.00	1	55.40	55.50	1	2,139	0.05%
2024/08/22	7	56.24	7	56.00	55.90	0	2,161	0.00%
2024/08/21	6	56.90	3	56.97	56.50	3	2,202	0.14%
2024/08/20	1	57.20	0	0.00	57.40	1	2,262	0.04%
2024/08/19	3	57.63	0	0.00	57.40	3	2,368	0.13%
2024/08/16	11	58.03	2	58.25	58.20	9	2,399	0.38%
2024/08/15	3	54.90	1	54.80	54.80	2	2,396	0.08%
2024/08/14	0	0.00	9	54.46	54.30	-9	2,393	-0.38%
2024/08/13	2	55.00	0	0.00	55.00	2	2,390	0.08%
2024/08/12	0	0.00	3	54.33	54.40	-3	2,383	-0.13%
2024/08/09	22	54.50	10	54.55	53.80	12	2,383	0.50%
2024/08/08	8	52.59	1	53.30	52.90	7	2,374	0.30%
2024/08/07	2	52.40	9	54.59	54.90	-7	2,366	-0.30%
2024/08/06	12	53.54	18	51.59	51.80	-6	2,368	-0.25%
2024/08/05	3	62.67	24	62.05	61.50	-21	2,364	-0.89%
2024/08/02	2	68.55	5	68.24	68.30	-3	2,357	-0.13%
2024/08/01	14	70.47	4	70.15	70.40	10	2,374	0.42%
2024/07/31	5	67.00	8	67.63	67.20	-3	2,378	-0.13%
2024/07/30	1	64.30	0	0.00	66.80	1	2,393	0.04%
2024/07/29	6	66.62	5	67.06	65.50	1	2,388	0.04%
2024/07/26	0	0.00	3	67.80	68.50	-3	2,374	-0.13%
2024/07/23	16	69.21	12	69.35	69.30	4	2,363	0.17%
2024/07/22	4	67.15	12	66.98	67.50	-8	2,326	-0.34%
2024/07/19	2	66.65	3	66.40	66.00	-1	2,299	-0.04%
2024/07/18	0	68.60	4.1	67.41	68.60	-4	2,287	-0.18%
2024/07/17	4	69.95	12.1	69.92	69.00	-8.1	2,272	-0.36%
2024/07/16	11	69.39	6.2	69.45	68.70	4.8	2,250	0.21%
2024/07/15	6.2	67.92	17.5	67.91	68.50	-11.3	2,231	-0.50%
2024/07/12	15.6	71.16	15	71.33	70.10	0.6	2,199	0.03%
2024/07/11	29	71.60	47	71.76	71.60	-18	2,161	-0.83%
2024/07/10	61	73.12	60	73.31	72.60	1	2,099	0.05%
2024/07/09	127	72.26	108.6	72.04	72.00	18.4	1,998	0.92%	大買/大賣/
2024/07/08	111.1	75.18	104.7	76.32	77.40	6.4	1,821	0.35%	大買/大賣/
2024/07/05	113.2	68.34	97.5	68.55	70.40	15.7	1,585	0.99%	大買/
2024/07/04	19	64.56	35	64.07	64.00	-16	1,453	-1.10%
2024/07/03	87.1	64.06	58.7	64.29	64.00	28.4	1,421	2.00%
2024/07/02	12	59.26	20	61.19	62.80	-8	1,322	-0.61%
2024/07/01	2.1	57.81	4	57.80	57.10	-1.9	1,275	-0.15%
2024/06/28	39	58.54	27	58.50	58.20	12	1,265	0.95%
2024/06/27	1.1	56.13	2	56.10	56.10	-0.9	1,235	-0.07%
2024/06/26	6	56.57	2	56.40	56.40	4	1,233	0.32%
2024/06/25	5	56.66	1	56.60	56.80	4	1,230	0.33%
2024/06/24	1	56.50	5	56.78	56.50	-4	1,223	-0.33%
2024/06/21	4.1	57.02	1	57.50	57.50	3.1	1,218	0.26%
2024/06/20	20.1	56.86	20.5	56.97	57.20	-0.4	1,209	-0.03%
2024/06/19	33.1	61.71	17	60.61	59.10	16.1	1,168	1.38%
2024/06/18	9	62.49	3	61.90	61.80	6	1,135	0.53%
2024/06/17	21	62.04	13	62.49	62.30	8	1,114	0.72%
2024/06/14	18	61.37	12.5	60.89	60.10	5.5	1,077	0.51%
2024/06/13	5	61.40	1	61.50	61.10	4	1,040	0.38%
2024/06/12	4	59.70	10	60.75	61.00	-6	1,026	-0.58%
2024/06/11	0	0.00	3	59.47	59.00	-3	1,018	-0.29%
2024/06/07	1	60.40	0	0.00	61.00	1	1,010	0.10%
2024/06/06	2	60.20	1	59.00	59.00	1	1,006	0.10%
2024/06/05	12.1	59.84	8.3	60.07	58.40	3.8	1,002	0.38%
2024/06/04	9	62.19	1	61.90	61.50	8	984	0.81%
2024/06/03	12	65.02	11.2	65.05	65.00	0.8	967	0.09%
2024/05/31	5.2	64.49	6	64.33	63.50	-0.8	944	-0.09%
2024/05/30	14.1	62.90	11	62.74	62.10	3.1	918	0.33%
2024/05/29	145.2	66.73	210.1	66.44	64.40	-64.8	886	-7.31%	大買/大賣/
2024/05/28	0	0.00	22	67.20	67.20	-22	652	-3.37%
2024/05/27	22	59.94	25	60.74	61.10	-3	628	-0.48%
2024/05/24	37	54.29	73	54.18	55.60	-36	581	-6.19%
2024/05/23	71	50.91	59	51.52	50.60	12	516	2.32%
2024/05/22	69	48.85	43	48.68	49.35	26	401	6.48%
2024/05/21	1	45.15	3	46.85	47.00	-2	363	-0.55%
2024/05/20	1	45.00	0	0.00	45.15	1	348	0.29%
2024/05/17	4.1	45.20	2	45.20	45.20	2.1	345	0.61%
2024/05/16	0	0.00	1	45.60	45.50	-1	339	-0.29%
2024/05/15	4	45.45	0	0.00	45.40	4	335	1.19%
2024/05/14	3	45.35	9	45.47	45.25	-6	332	-1.81%
2024/05/13	2	45.73	4	45.69	45.50	-2	328	-0.61%
2024/05/10	0	0.00	1	47.00	46.40	-1	321	-0.31%
2024/05/09	2	45.40	21	45.53	46.00	-19	305	-6.22%
2024/05/08	0.1	46.18	8	46.13	46.10	-7.9	286	-2.77%
2024/05/07	2	47.15	21	46.88	46.50	-19	275	-6.88%
2024/05/06	26	46.29	43	46.18	45.95	-17	244	-6.95%
2024/05/03	22	43.59	35.5	43.58	43.45	-13.5	202	-6.68%
2024/05/02	0	0.00	2	41.80	42.00	-2	179	-1.12%
2024/04/30	0	0.00	1	41.75	41.80	-1	174	-0.57%
2024/04/29	0	0.00	1	41.50	41.35	-1	172	-0.58%
2024/04/26	1	41.30	18	41.30	41.20	-17	171	-9.92%
2024/04/25	0	41.39	3	41.30	41.15	-3	170	-1.74%
2024/04/24	0	41.30	1	41.20	41.45	-1	172	-0.57%
2024/04/23	4	40.66	0	0.00	40.90	4	171	2.33%
2024/04/22	1.5	40.68	0	0.00	40.60	1.5	172	0.87%
2024/04/19	4.5	40.57	0	0.00	40.50	4.5	174	2.56%
2024/04/18	2	40.93	1	40.90	41.00	1	171	0.58%
2024/04/17	1	40.80	0	0.00	40.80	1	172	0.58%
2024/04/16	8	40.69	4	40.68	40.45	4	175	2.28%
2024/04/15	12	41.43	2	41.35	41.35	10	174	5.74%
2024/04/12	1	41.75	0	0.00	41.75	1	174	0.57%
2024/04/11	0	0.00	20	41.81	41.60	-20	174	-11.49%
2024/04/10	4	41.60	1	41.60	41.60	3	174	1.72%
2024/04/09	1	41.85	2	41.55	41.55	-1	173	-0.58%
2024/04/08	16	41.93	7	41.94	41.85	9	181	4.97%
2024/04/03	2	41.18	2	41.23	41.20	0	179	0.00%
2024/04/02	2	41.08	1	41.25	41.15	1	183	0.55%
2024/04/01	10	41.11	11	41.20	41.20	-1	183	-0.55%
2024/03/29	10	41.05	3	41.00	40.95	7	183	3.81%
2024/03/28	0	0.00	4	41.21	40.95	-4	185	-2.16%
2024/03/27	0	0.00	1	41.10	40.90	-1	187	-0.53%
2024/03/26	6	40.70	0	0.00	40.65	6	191	3.14%
2024/03/25	5	41.07	5	41.14	40.95	0	189	0.00%
2024/03/22	8	41.10	0	0.00	41.00	8	187	4.27%
2024/03/21	3	41.03	4	41.21	41.10	-1	186	-0.54%
2024/03/20	12	40.82	40.1	41.08	40.95	-28.1	183	-15.33%
2024/03/19	2	40.40	1.2	40.43	40.50	0.9	175	0.48%
2024/03/18	0	0.00	1	40.45	40.50	-1	175	-0.57%
2024/03/15	1	40.00	0	0.00	40.15	1	174	0.57%
2024/03/14	7	40.33	6	40.45	40.15	1	172	0.58%
2024/03/13	2	40.80	0	0.00	40.60	2	169	1.18%
2024/03/12	9	40.72	8	40.77	40.70	1	168	0.60%
2024/03/11	3.3	40.59	11	40.65	40.65	-7.7	161	-4.78%
2024/03/08	10	39.90	4	39.85	40.00	6	154	3.89%
2024/03/07	1	40.00	0	0.00	39.75	1	151	0.66%
2024/03/06	3	40.12	0.1	40.25	40.25	2.9	150	1.93%
2024/03/05	1	40.25	0.1	40.20	40.25	0.9	149	0.60%
2024/03/04	4	40.23	2	40.25	40.30	2	148	1.35%
2024/03/01	0	40.30	1	40.60	40.05	-1	145	-0.69%
2024/02/29	0	0.00	6	40.75	40.40	-6	144	-4.16%
2024/02/27	4	39.96	0	0.00	39.95	4	142	2.81%
2024/02/26	0	0.00	2	39.93	40.00	-2	140	-1.42%
2024/02/23	0	40.10	0	0.00	40.10	0	141	0.00%
2024/02/22	1	40.10	0	0.00	40.35	1	141	0.71%
2024/02/20	11	39.50	0	0.00	39.60	11	138	7.97%
2024/02/19	3.5	39.72	0	0.00	39.70	3.5	137	2.53%
2024/02/16	4	39.15	2	39.10	39.60	2	138	1.44%
2024/02/15	0.5	39.15	0	0.00	39.10	0.5	139	0.36%
2024/02/05	0	38.80	0	0.00	38.75	0	139	0.00%
2024/02/02	0.2	39.65	0	0.00	38.80	0.2	139	0.14%
2024/02/01	0.4	38.80	0	0.00	38.80	0.4	139	0.29%
2024/01/31	0.1	39.00	0	0.00	38.80	0.1	139	0.07%
2024/01/30	0.3	39.08	20	38.93	38.85	-19.7	140	-14.00%
2024/01/26	0.2	39.40	1	39.35	39.15	-0.8	142	-0.54%
2024/01/25	1.1	39.50	0.1	39.70	39.30	1	143	0.70%
2024/01/23	1	39.60	0	0.00	39.50	1	142	0.70%
2024/01/22	0.1	39.75	0.1	39.80	39.70	0	142	0.03%
2024/01/19	1	39.15	0	0.00	39.30	1	141	0.70%
2024/01/18	0.1	39.15	2	38.98	39.15	-1.9	141	-1.35%
2024/01/16	0.3	39.50	0	0.00	39.50	0.3	138	0.22%
2024/01/15	1.2	39.45	13	39.44	39.45	-11.8	137	-8.56%
2024/01/11	1	39.60	0	0.00	39.75	1	136	0.73%
2024/01/10	4.2	39.18	1	39.65	39.75	3.2	135	2.37%
2024/01/09	1.1	40.07	0	0.00	39.65	1.1	132	0.83%
2024/01/08	1.1	40.37	0	0.00	40.35	1.1	128	0.85%
2024/01/05	14.1	40.19	7	40.31	40.25	7.1	127	5.56%
2024/01/04	6.5	40.35	2	40.78	40.40	4.5	129	3.46%
2024/01/03	2	41.15	0	0.00	40.80	2	126	1.58%
2024/01/02	3	41.07	4.1	41.26	41.05	-1.1	123	-0.91%
2023/12/29	0	0.00	7.1	40.65	40.70	-7.1	113	-6.22%
2023/12/28	1	40.45	3	40.48	40.45	-2	107	-1.86%
2023/12/27	1	40.10	0	0.00	40.35	1	102	0.97%
2023/12/26	1	40.30	1	40.45	40.30	0	100	0.00%
2023/12/25	1	40.15	1	40.20	40.20	0	97	0.00%
2023/12/22	1	40.20	2.2	40.32	40.05	-1.2	93	-1.29%
2023/12/21	2	40.05	6.1	39.92	40.10	-4.1	88	-4.63%
2023/12/19	1.2	39.58	0	0.00	39.15	1.2	80	1.50%
2023/12/18	1.3	39.51	0	0.00	39.65	1.3	79	1.63%
2023/12/15	2	39.70	0	0.00	39.65	2	79	2.52%
2023/12/13	5.1	39.31	0	0.00	39.60	5.1	78	6.50%
2023/12/12	1.1	39.30	2	39.25	39.25	-0.9	77	-1.22%
2023/12/11	0.1	39.06	0	0.00	39.25	0.1	77	0.13%
2023/12/08	6.2	39.29	0	0.00	39.30	6.2	77	8.00%
2023/12/07	2	39.20	0	0.00	39.35	2	78	2.55%
2023/12/05	0.3	39.38	0	0.00	39.30	0.3	82	0.41%
2023/12/04	1.2	39.50	0	0.00	39.50	1.2	85	1.41%
2023/12/01	2	39.43	0	0.00	39.55	2	85	2.34%
2023/11/30	0.2	39.25	0	0.00	39.30	0.2	83	0.24%
2023/11/29	0.1	39.30	1	39.35	39.35	-0.9	84	-1.08%
2023/11/27	0.2	38.80	0	0.00	38.95	0.2	85	0.24%
2023/11/20	2	38.98	0.4	38.83	38.95	1.6	81	1.96%
2023/11/17	0	0.00	1	38.95	38.90	-1	81	-1.23%
2023/11/16	2	39.15	0	0.00	38.95	2	83	2.39%
2023/11/15	4	39.25	0	0.00	39.15	4	84	4.74%
2023/11/14	1	38.85	1	39.15	39.05	0	82	0.00%
2023/11/13	1	39.05	0	0.00	39.20	1	81	1.23%
2023/11/09	1	38.80	0	0.00	38.80	1	80	1.24%
2023/11/08	1	38.80	0	0.00	38.80	1	83	1.20%
2023/11/07	2	38.98	0	0.00	38.95	2	84	2.38%
2023/11/06	2	38.75	0	0.00	38.80	2	84	2.37%
2023/11/03	2	38.30	1	38.25	38.35	1	81	1.22%
2023/11/02	0	0.00	1	38.25	38.30	-1	88	-1.13%
2023/11/01	0	37.85	0	0.00	37.65	0	89	0.00%
2023/10/31	2.1	37.99	0	0.00	37.65	2.1	91	2.29%
2023/10/30	2	37.85	0	0.00	37.90	2	97	2.04%
2023/10/27	2	37.85	0	0.00	37.85	2	100	1.98%
2023/10/26	1	37.75	0	0.00	37.80	1	103	0.96%
2023/10/25	3	38.07	0	38.20	37.95	3	106	2.79%
2023/10/24	1.1	37.70	0	0.00	38.10	1.1	111	0.99%
2023/10/23	1	37.85	0	0.00	37.75	1	118	0.85%
2023/10/20	1	37.90	0	0.00	37.95	1	121	0.82%
2023/10/18	0	0.00	11	38.20	38.20	-11	129	-8.50%
2023/10/17	0	38.35	0.9	38.35	38.30	-0.9	130	-0.72%
2023/10/16	1	38.20	0	38.40	38.20	1	134	0.72%
2023/10/12	2	38.45	0	0.00	38.50	2	158	1.26%
2023/10/11	2	38.00	0	0.00	37.75	2	155	1.28%
2023/10/05	5	37.93	0	0.00	37.85	5	157	3.18%
2023/10/04	0	0.00	1	37.70	37.75	-1	159	-0.63%
2023/10/02	0	37.85	0	0.00	37.75	0	161	0.00%
2023/09/28	0	0.00	4	37.90	37.80	-4	163	-2.44%
2023/09/22	0	0.00	1	37.60	37.70	-1	170	-0.59%
2023/09/21	1	37.70	6	37.63	37.55	-5	169	-2.94%
2023/09/20	0	0.00	1	37.95	37.90	-1	169	-0.59%
2023/09/19	1	38.35	2	38.40	38.30	-1	171	-0.58%
2023/09/18	9	38.36	2	38.35	38.30	7	172	4.06%
2023/09/14	0.4	38.20	2	38.15	38.15	-1.6	173	-0.92%
2023/09/13	2	38.13	0	0.00	38.15	2	173	1.16%
2023/09/12	1	38.45	0	0.00	38.15	1	175	0.57%
2023/09/11	3	38.43	0	0.00	38.25	3	186	1.61%
2023/09/07	0	0.00	5.4	37.90	37.85	-5.4	184	-2.91%
2023/09/06	0.1	37.50	0	37.86	37.75	0	185	0.02%
2023/09/04	0	0.00	0.1	37.85	37.70	-0.1	187	-0.06%
2023/08/31	11	37.15	1	37.10	37.10	10	190	5.25%
2023/08/29	0	37.65	0	0.00	36.65	0	195	0.00%
2023/08/28	2	36.60	0	0.00	36.55	2	196	1.02%
2023/08/25	2	36.63	0	0.00	36.70	2	197	1.02%
2023/08/24	0	36.85	0	0.00	36.75	0	198	0.00%
2023/08/23	0.9	37.10	4	36.63	36.80	-3.1	200	-1.54%
2023/08/22	1	36.55	0	0.00	36.50	1	201	0.50%
2023/08/16	1	36.60	0.4	36.94	36.80	0.6	206	0.29%
2023/08/14	1.5	36.95	0	0.00	37.00	1.5	212	0.70%
2023/08/10	1	37.50	0	0.00	37.30	1	210	0.48%
2023/08/09	0.1	38.00	0	0.00	38.10	0.1	208	0.05%
2023/08/08	2	38.10	0	0.00	38.00	2	209	0.96%
2023/08/07	1	37.55	0	0.00	37.55	1	204	0.49%
2023/08/04	0.9	37.60	0	0.00	37.50	0.9	203	0.44%
2023/08/02	2.1	37.16	0	0.00	37.00	2.1	205	1.02%
2023/08/01	2	37.65	0	0.00	37.50	2	201	0.99%
2023/07/31	2	37.65	0	0.00	37.70	2	207	0.96%
2023/07/28	10	37.64	0	0.00	37.75	10	218	4.58%
2023/07/27	0	0.00	2	37.50	37.70	-2	216	-0.92%
2023/07/26	2	39.83	1	39.80	39.80	1	211	0.47%
2023/07/25	0	0.00	5.2	39.91	39.90	-5.2	204	-2.54%
2023/07/19	0	0.00	2	39.85	39.90	-2	196	-1.02%
2023/07/17	12.1	39.95	1	40.00	39.95	11.1	190	5.86%
2023/07/13	1	39.25	0	0.00	39.20	1	171	0.58%
2023/07/12	3	39.13	0	0.00	39.15	3	172	1.74%
2023/07/11	1	39.15	0	0.00	39.15	1	172	0.58%
2023/07/10	0.1	39.20	53	39.24	39.20	-52.9	171	-30.87%
2023/07/07	1	39.30	0	0.00	39.30	1	171	0.58%
2023/07/06	0	0.00	11	39.60	39.50	-11	170	-6.44%
2023/07/05	0	0.00	0	39.45	39.55	0	170	-0.03%
2023/07/04	0	0.00	15	39.45	39.50	-15	168	-8.91%
2023/07/03	0	0.00	3	39.50	39.45	-3	167	-1.80%
2023/06/29	3	39.22	0	0.00	39.30	3	163	1.83%
2023/06/27	2	39.25	0	0.00	39.00	2	163	1.22%
2023/06/26	2	39.48	0	0.00	39.45	2	162	1.23%
2023/06/21	1	39.65	0	0.00	39.65	1	161	0.62%
2023/06/16	4	40.05	1	40.25	40.00	3	162	1.85%
2023/06/15	1	39.35	17	40.09	40.20	-16	159	-10.02%
2023/06/14	0	39.60	0	0.00	39.50	0	147	0.00%
2023/06/13	15	39.67	0	0.00	39.70	15	149	10.06%
2023/06/12	55	39.84	0	0.00	39.75	55	148	37.16%
2023/06/09	7	39.45	0	0.00	39.60	7	146	4.78%
2023/06/08	3	39.50	1	39.50	39.35	2	149	1.34%
2023/06/06	5	39.65	1	39.45	39.50	4	155	2.58%
2023/05/31	3	39.15	0	0.00	39.15	3	174	1.72%
2023/05/29	0	38.90	0	0.00	39.05	0	187	0.00%
2023/05/25	1	38.60	0	0.00	38.75	1	186	0.54%
2023/05/24	0	0.00	2	39.00	39.00	-2	186	-1.07%
2023/05/23	0	0.00	2.1	39.20	39.15	-2.1	190	-1.10%
2023/05/19	5	38.60	2	38.90	38.60	3	191	1.57%
2023/05/18	4	38.59	2	38.68	38.65	2	195	1.02%
2023/05/17	0	0.00	3	38.20	38.20	-3	194	-1.54%
2023/05/16	0	0.00	1	38.15	38.15	-1	198	-0.50%
2023/05/12	1	37.60	0	0.00	37.85	1	209	0.48%
2023/05/11	1	38.10	0	0.00	37.80	1	211	0.47%
2023/05/10	1	38.10	0	0.00	38.25	1	211	0.47%
2023/05/09	1	38.50	0	0.00	38.05	1	213	0.47%
2023/05/05	2	38.20	4	38.98	38.70	-2	213	-0.93%
2023/05/04	2	38.23	9	38.63	38.20	-7	211	-3.31%
2023/05/02	1	37.65	1	38.00	37.70	0	206	0.00%
2023/04/27	0	0.00	0	37.45	37.35	0	209	0.00%
2023/04/26	0	37.49	0	0.00	37.50	0	210	0.00%
2023/04/25	1	37.60	1	37.55	37.40	0	210	0.00%
2023/04/24	0	37.95	0	0.00	38.00	0	212	0.00%
2023/04/20	0	0.00	1	37.60	37.95	-1	210	-0.48%
2023/04/19	0	0.00	3	37.90	37.85	-3	208	-1.44%
2023/04/18	0	38.12	1	38.00	37.95	-1	208	-0.47%
2023/04/17	1	38.10	1	38.00	37.95	0	208	0.00%
2023/04/14	0	0.00	1	37.75	37.90	-1	207	-0.48%
2023/04/13	1	37.70	6	37.67	37.70	-5	204	-2.44%
2023/04/12	2	37.78	4	37.79	37.75	-2	204	-0.98%
2023/04/11	0	37.10	0.5	36.90	37.00	-0.5	200	-0.27%
2023/04/10	0	37.40	0	0.00	36.95	0	200	0.00%
2023/04/07	0	37.70	4	37.10	37.25	-4	199	-2.01%
2023/04/06	1	37.00	0	0.00	37.00	1	198	0.51%
2023/03/28	2	37.03	0	0.00	36.90	2	198	1.01%
2023/03/24	1	37.30	0	0.00	37.30	1	197	0.51%
2023/03/22	5	37.25	34	37.16	37.15	-29	195	-14.79%
2023/03/21	2	36.95	2	37.00	37.25	0	194	0.00%
2023/03/20	2	36.70	0	0.00	36.65	2	193	1.04%
2023/03/17	2	36.60	0	0.00	36.65	2	192	1.04%
2023/03/15	0	0.00	12	36.97	36.85	-12	189	-6.33%
2023/03/14	3	36.75	0	0.00	36.45	3	188	1.59%
2023/03/13	1.1	36.74	0	0.00	36.75	1.1	186	0.57%
2023/03/10	3	37.23	0	0.00	37.15	3	181	1.65%
2023/03/09	5	37.60	0	0.00	37.50	5	178	2.80%
2023/03/08	13	37.83	11	37.81	37.90	2	172	1.16%
2023/03/07	0	0.00	2	40.10	40.05	-2	155	-1.28%
2023/03/06	13	40.01	0.1	40.05	39.95	12.9	150	8.60%
2023/03/03	1	39.95	0	0.00	39.90	1	146	0.68%
2023/03/02	0	0.00	4	40.03	39.90	-4	143	-2.80%
2023/02/24	0	39.15	2	39.13	39.15	-2	128	-1.56%
2023/02/23	0	39.25	0	0.00	39.10	0	126	0.00%
2023/02/22	1	38.70	0	0.00	39.00	1	124	0.80%
2023/02/21	1	39.00	0	0.00	38.85	1	123	0.81%
2023/02/20	1	39.50	6	39.61	39.35	-5	119	-4.22%
2023/02/17	0	0.00	3	39.33	39.25	-3	114	-2.62%
2023/02/16	2	39.00	0	0.00	39.40	2	113	1.76%
2023/02/15	4	39.00	3	38.97	38.95	1	108	0.92%
2023/02/14	0	39.25	0	0.00	39.35	0	103	0.00%
2023/02/13	0	0.00	2	39.10	39.30	-2	99	-2.02%
2023/02/10	0	0.00	1	38.80	38.85	-1	91	-1.09%
2023/02/09	4	38.63	10	38.60	38.80	-6	86	-6.90%
2023/02/08	0	38.40	0	0.00	38.50	0	87	0.00%
2023/02/07	0	38.10	2	38.38	38.40	-2	84	-2.36%
2023/02/06	1	38.20	2	38.20	38.25	-1	83	-1.19%
2023/02/03	4	37.94	1	37.85	37.85	3	80	3.74%
2023/02/02	5	38.14	0	0.00	38.35	5	78	6.40%
2023/02/01	1	38.00	1	37.95	37.95	0	71	0.00%
2023/01/30	2	36.48	0	0.00	36.45	2	63	3.17%
2023/01/17	3	36.10	0	0.00	36.35	3	60	4.92%
2023/01/16	2	36.10	1	36.15	36.15	1	59	1.67%
2023/01/13	3	36.05	1	36.00	36.10	2	59	3.37%
2023/01/12	1	36.15	3	36.10	36.30	-2	57	-3.45%
2023/01/10	0	0.00	1	35.50	35.60	-1	52	-1.92%
2023/01/09	0	0.00	2	35.20	35.20	-2	51	-3.92%
2023/01/06	2	35.08	0	0.00	34.90	2	50	3.93%
2022/12/27	4	34.74	1	34.80	34.75	3	56	5.28%
2022/12/23	0	0.00	0	35.00	34.85	0	58	-0.07%
2022/12/21	1	34.55	0	0.00	34.55	1	61	1.63%
2022/12/07	1	34.90	0	0.00	34.75	1	63	1.57%
2022/12/06	1	35.20	0	0.00	35.00	1	65	1.53%
2022/12/05	2	35.23	1	35.15	35.25	1	65	1.53%
2022/12/01	0	0.00	12	35.22	35.10	-12	64	-18.54%
2022/11/30	0	0.00	1	34.90	35.00	-1	64	-1.56%
2022/11/29	0	0.00	0	34.65	34.85	0	64	0.00%
2022/11/23	0	0.00	0	34.65	34.60	0	64	0.00%
2022/11/22	0	0.00	2	34.65	34.65	-2	65	-3.04%
2022/11/17	0	0.00	1	34.80	34.80	-1	66	-1.52%
2022/11/16	0	0.00	3	34.85	34.85	-3	66	-4.54%
2022/11/11	0	0.00	13	34.87	34.45	-13	66	-19.48%
2022/11/09	0	0.00	2	34.23	34.35	-2	65	-3.05%
2022/11/07	1	33.65	0	0.00	33.65	1	71	1.40%
2022/11/04	0	0.00	2	33.43	33.65	-2	72	-2.74%
2022/11/01	1	31.50	0	0.00	31.85	1	69	1.44%
2022/10/31	1	31.60	0	0.00	31.80	1	69	1.43%
2022/10/25	2	32.40	0	0.00	32.30	2	74	2.68%
2022/10/20	1	32.50	0	0.00	32.55	1	76	1.31%
2022/10/19	2	33.20	0	0.00	33.20	2	76	2.60%
2022/10/18	1	32.90	2	33.08	33.15	-1	78	-1.28%
2022/10/17	2	32.55	2	32.30	32.90	0	79	0.00%
2022/10/13	5	32.95	0	0.00	32.90	5	81	6.17%
2022/10/06	0	0.00	1	35.45	35.30	-1	97	-1.03%
2022/10/04	0	0.00	2	34.93	35.10	-2	101	-1.98%
2022/10/03	2	34.40	0	0.00	34.15	2	104	1.92%
2022/09/29	0	33.95	0	0.00	33.35	0	104	0.04%
2022/09/28	1	33.00	0	0.00	33.10	1	104	0.96%
2022/09/27	1	33.40	0	0.00	33.60	1	104	0.96%
2022/09/26	1	33.75	0	0.00	33.45	1	105	0.95%
2022/09/23	2	34.43	0	34.85	34.35	2	109	1.81%
2022/09/22	6	34.55	0	0.00	34.60	6	111	5.38%
2022/09/21	1	34.50	0	0.00	34.60	1	111	0.89%
2022/09/20	1	34.35	0	0.00	34.50	1	113	0.88%
2022/09/19	4	34.49	0	0.00	34.40	4	115	3.47%
2022/09/14	1	34.30	0	0.00	34.60	1	121	0.82%
2022/09/13	0	0.00	1	34.80	34.85	-1	122	-0.82%
2022/09/12	1	34.75	1	34.75	34.55	0	124	0.00%
2022/09/08	2	34.33	0	0.00	34.40	2	126	1.58%
2022/09/07	2	34.25	1	34.25	34.25	1	128	0.78%
2022/09/06	3	34.62	0	0.00	34.40	3	129	2.32%
2022/09/05	3	34.80	0	0.00	34.75	3	130	2.29%
2022/09/02	4	34.89	0	0.00	34.75	4	131	3.04%
2022/09/01	1	34.95	0	0.00	34.95	1	133	0.75%
2022/08/30	2	34.98	3	35.05	35.10	-1	134	-0.75%
2022/08/29	1	34.80	2	35.05	34.90	-1	134	-0.74%
2022/08/25	0	0.00	1	35.65	35.70	-1	134	-0.74%
2022/08/24	1	35.30	1	35.50	35.50	0	135	0.00%
2022/08/23	0	0.00	2	35.30	35.35	-2	135	-1.47%
2022/08/22	6	35.26	0	0.00	35.35	6	136	4.41%
2022/08/18	0	0.00	12	34.60	34.60	-12	136	-8.81%
2022/08/16	1	34.55	0	0.00	34.40	1	138	0.73%
2022/08/15	3	34.28	51	34.29	34.50	-48	137	-34.80%
2022/08/12	3	33.77	239	33.80	33.95	-236	136	-173.13%	大賣/鉅額交易
2022/08/11	15	34.04	0	0.00	34.10	15	132	11.35%
2022/08/10	2	33.20	0	0.00	33.15	2	131	1.52%
2022/08/03	16	32.85	0	0.00	32.85	16	144	11.08%
2022/08/02	6	33.28	0	0.00	33.30	6	170	3.51%
2022/08/01	1	33.55	0	0.00	33.55	1	172	0.58%
2022/07/29	0	33.65	1	33.35	33.30	-1	173	-0.57%
2022/07/26	4	33.40	2	33.40	33.40	2	177	1.13%
2022/07/21	0	0.00	1	33.40	33.40	-1	183	-0.55%
2022/07/20	1	33.60	0	0.00	33.50	1	186	0.54%
2022/07/19	7	33.35	1	33.00	33.35	6	190	3.15%
2022/07/18	23	36.29	1	36.25	36.35	22	189	11.60%
2022/07/14	0	0.00	1	35.80	35.70	-1	190	-0.52%
2022/07/13	2	35.05	3	35.43	35.60	-1	192	-0.52%
2022/07/12	3	35.03	0	0.00	34.75	3	193	1.55%
2022/07/11	5	36.10	5	37.51	36.05	0	191	0.00%
2022/07/06	2	37.00	0	0.00	37.50	2	206	0.97%
2022/07/01	2	37.43	0	0.00	37.10	2	214	0.93%
2022/06/28	2	39.10	0	0.00	39.35	2	219	0.91%
2022/06/27	0	0.00	1	39.40	39.50	-1	225	-0.44%
2022/06/24	0	39.70	0	0.00	39.05	0	225	0.00%
2022/06/21	1	38.60	0.1	39.01	39.10	0.9	242	0.37%
2022/06/20	1	39.60	0	0.00	38.55	1	249	0.40%
2022/06/15	0.2	39.60	0	0.00	39.60	0.2	273	0.07%
2022/06/13	3.1	39.97	1	40.00	39.90	2.1	296	0.70%
2022/06/10	0	0.00	10	40.40	40.50	-10	320	-3.12%
2022/06/09	0	40.60	0	0.00	40.30	0	332	0.00%
2022/06/08	2	40.53	27	40.54	40.55	-25	338	-7.38%
2022/06/07	1	40.70	3	40.73	40.60	-2	344	-0.58%
2022/06/06	1	40.05	12	40.43	40.50	-11	350	-3.13%
2022/06/02	0	0.00	2	40.18	40.15	-2	371	-0.54%
2022/06/01	1	39.90	0.1	41.20	40.10	0.9	385	0.22%
2022/05/27	2	39.68	0	0.00	39.35	2	426	0.47%
2022/05/26	1	39.75	0	0.00	39.50	1	435	0.23%
2022/05/25	0	0.00	1	39.65	39.70	-1	446	-0.22%
2022/05/24	1	39.95	0	0.00	39.60	1	473	0.21%
2022/05/23	0	0.00	1	40.20	40.15	-1	483	-0.21%
2022/05/20	1	40.30	0	0.00	40.35	1	522	0.19%
2022/05/18	4	39.91	2	40.00	39.95	2	623	0.32%
2022/05/17	40	39.41	0	0.00	39.55	40	647	6.18%
2022/05/16	52	39.15	0	0.00	39.15	52	672	7.73%
2022/05/12	7	38.80	0	0.00	38.50	7	838	0.83%
2022/05/11	1	39.15	3	38.90	39.15	-2	874	-0.23%
2022/05/10	21.2	38.72	1	38.80	39.00	20.2	900	2.24%
2022/05/09	0.1	41.00	1	40.95	41.05	-0.9	883	-0.11%
2022/05/06	1	40.95	0	0.00	41.10	1	890	0.11%
2022/05/05	1	41.55	5	41.65	41.55	-4	907	-0.44%
2022/04/29	1	41.50	1	41.50	41.50	0	964	0.00%
2022/04/27	15	40.30	0	0.00	40.65	15	988	1.52%
2022/04/26	19	41.01	0	0.00	41.00	19	995	1.91%
2022/04/25	11	41.40	0.5	41.10	41.45	10.5	1,009	1.04%
2022/04/22	2	42.50	2	42.73	42.55	0	1,022	0.00%
2022/04/21	42	42.66	19	42.72	42.80	23	1,026	2.24%
2022/04/20	40	42.23	6	42.30	42.15	34	1,017	3.34%
2022/04/19	39	41.92	0	0.00	42.00	39	1,017	3.83%
2022/04/18	60	41.22	0	0.00	41.20	60	1,019	5.89%
2022/04/14	0	0.00	27	42.61	42.20	-27	1,030	-2.62%
2022/04/13	0	0.00	15	41.41	42.25	-15	1,026	-1.46%
2022/04/12	3	40.47	3	40.70	40.65	0	1,019	0.00%
2022/04/11	5	41.29	18.4	41.49	41.15	-13.4	1,019	-1.31%
2022/04/08	0	0.00	1	41.90	42.00	-1	1,032	-0.10%
2022/04/07	9	41.81	0	0.00	41.85	9	1,052	0.86%
2022/03/31	6	42.13	89	42.13	42.25	-83	1,048	-7.92%
2022/03/30	4	42.80	97	42.61	42.55	-93	1,041	-8.93%
2022/03/28	0.7	42.72	8	42.54	42.90	-7.3	1,032	-0.71%
2022/03/25	2	42.80	3	42.83	42.85	-1	1,029	-0.10%
2022/03/24	4	42.55	3	42.42	42.55	1	1,020	0.10%
2022/03/23	2	42.10	3	42.33	42.25	-1	1,012	-0.10%
2022/03/22	5	42.17	4.1	42.14	42.40	0.9	1,004	0.09%
2022/03/21	1	42.05	1	42.35	42.25	0	996	0.00%
2022/03/18	10	41.69	1.1	41.47	41.55	8.9	984	0.91%
2022/03/17	0	0.00	3	41.50	41.40	-3	977	-0.31%
2022/03/16	22	40.79	8	41.24	41.05	14	968	1.45%
2022/03/15	8	40.89	13	41.27	40.65	-5	955	-0.52%
2022/03/14	0	0.00	14	40.13	40.35	-14	931	-1.50%
2022/03/11	5	38.48	2	38.65	38.75	3	920	0.33%
2022/03/10	6	39.24	1	39.20	39.25	5	920	0.54%
2022/03/09	2	38.30	6	38.32	38.50	-4	914	-0.44%
2022/03/08	20.2	37.62	31	37.90	38.00	-10.8	909	-1.19%
2022/03/07	11	39.76	1	40.95	39.70	10	889	1.12%
2022/03/04	11	41.41	2	41.65	41.45	9	876	1.03%
2022/03/03	45.1	41.93	8.1	41.88	41.85	37	871	4.25%
2022/03/02	4	41.89	12.1	41.61	42.40	-8.1	858	-0.95%
2022/03/01	7.1	41.09	9	40.86	41.10	-1.9	840	-0.23%
2022/02/25	4	40.00	0	0.00	39.90	4	831	0.48%
2022/02/24	25.2	40.52	2	39.75	39.75	23.2	822	2.82%
2022/02/23	2	41.53	8	41.83	41.55	-6	798	-0.75%
2022/02/22	43.2	42.47	55	42.15	41.55	-11.8	792	-1.49%
2022/02/21	43.3	43.47	49	43.69	43.95	-5.7	757	-0.75%
2022/02/18	29.1	42.21	43	42.60	43.15	-13.9	716	-1.94%
2022/02/17	63	42.18	2	42.43	42.35	61	673	9.06%
2022/02/16	13	42.19	5	42.36	42.35	8	687	1.16%
2022/02/15	18	41.97	16	43.21	41.60	2	675	0.30%
2022/02/14	99	42.69	179	42.57	41.85	-80	657	-12.18%	大賣/
2022/02/11	82	40.97	98.2	41.18	41.50	-16.2	557	-2.91%
2022/02/10	8	40.35	37	40.21	40.30	-29	524	-5.53%
2022/02/09	15	39.22	7	39.14	39.30	8	503	1.59%
2022/02/08	11.1	39.82	15	39.78	39.65	-3.9	495	-0.79%
2022/02/07	59.2	39.98	6	39.71	40.40	53.2	485	10.95%
2022/01/26	10	38.95	9	38.77	39.00	1	466	0.21%
2022/01/25	3	38.08	0	0.00	38.20	3	451	0.66%
2022/01/24	15	38.98	14	39.05	38.25	1	446	0.22%
2022/01/21	0.2	37.95	13	38.15	38.15	-12.8	405	-3.15%
2022/01/20	1	39.05	11	39.09	39.00	-10	397	-2.51%
2022/01/19	23	38.45	4	38.45	38.65	19	379	5.01%
2022/01/18	15	38.70	6	38.85	38.20	9	369	2.44%
2022/01/17	2	38.55	8	38.32	38.65	-6	351	-1.71%
2022/01/14	2	37.60	1	37.60	37.85	1	332	0.30%
2022/01/13	3	37.45	0	0.00	37.50	3	325	0.92%
2022/01/12	2	37.68	0	0.00	37.75	2	324	0.62%
2022/01/11	7	37.93	0	0.00	37.90	7	321	2.18%
2022/01/10	4	37.98	5	37.96	38.05	-1	316	-0.32%
2022/01/07	4	36.88	0	0.00	36.80	4	302	1.32%
2022/01/06	0	0.00	1	37.00	37.20	-1	299	-0.33%
2022/01/05	1	37.35	0	0.00	37.15	1	296	0.34%
2022/01/04	9	38.06	2	37.93	37.80	7	292	2.40%
2022/01/03	90	38.19	45	38.00	37.80	45	287	15.63%
2021/12/30	115	37.45	24	37.78	37.95	91	269	33.75%	大買/
2021/12/29	2	36.50	2	36.55	36.70	0	249	0.00%
2021/12/28	0	0.00	1	36.55	36.50	-1	249	-0.40%
2021/12/24	1	36.00	0	0.00	36.15	1	249	0.40%
2021/12/23	2	36.00	9	36.10	36.10	-7	248	-2.82%
2021/12/21	3	35.72	0	0.00	35.95	3	249	1.20%
2021/12/17	0	0.00	1	36.20	36.10	-1	247	-0.40%
2021/12/16	0	0.00	0.3	36.25	36.20	-0.3	247	-0.12%
2021/12/15	10	36.28	0	0.00	36.25	10	247	4.04%
2021/12/14	14	36.28	0	0.00	36.25	14	246	5.67%
2021/12/13	2	36.60	0	0.00	36.70	2	244	0.82%
2021/12/10	2	36.65	0	0.00	36.75	2	245	0.82%
2021/12/09	3	36.80	1	36.80	36.75	2	244	0.82%
2021/12/08	1	37.10	0	0.00	37.10	1	243	0.41%
2021/12/06	1	37.10	1	37.25	37.25	0	242	0.00%
2021/12/02	0	0.00	1	36.45	36.30	-1	235	-0.42%
2021/11/30	0	0.00	1	36.40	36.50	-1	236	-0.42%
2021/11/26	0	0.00	16	36.34	36.45	-16	235	-6.83%
2021/11/23	3	36.80	1	36.80	36.80	2	239	0.83%
2021/11/19	8	36.91	5	36.55	36.65	3	237	1.26%
2021/11/18	0	0.00	3	36.62	36.65	-3	232	-1.29%
2021/11/17	1	36.80	0	0.00	36.80	1	229	0.44%
2021/11/16	4	37.40	0	0.00	37.40	4	222	1.80%
2021/11/15	11	37.50	3.4	38.02	37.35	7.6	215	3.50%
2021/11/12	30.1	37.93	19.5	38.02	38.25	10.5	179	5.87%
2021/11/11	25.1	37.74	29	37.98	37.60	-3.9	165	-2.36%
2021/11/09	10.1	36.25	12	36.00	36.45	-1.9	125	-1.51%
2021/11/08	1	35.70	1	35.60	35.75	0	119	0.00%
2021/11/05	6.4	34.33	5	34.60	34.95	1.4	116	1.22%
2021/11/03	4	34.08	0	0.00	34.20	4	126	3.15%
2021/11/02	6.1	34.15	0	0.00	34.15	6.1	128	4.74%
2021/11/01	0.1	34.20	0	0.00	34.10	0.1	130	0.07%
2021/10/29	1	34.05	0	0.00	34.35	1	132	0.75%
2021/10/28	0	0.00	1	34.60	34.30	-1	133	-0.75%
2021/10/26	1	34.05	1	33.95	34.70	0	139	0.00%
2021/10/21	1	33.50	0	0.00	33.70	1	156	0.64%
2021/10/14	1	33.05	0	0.00	33.15	1	195	0.51%
2021/10/13	1	33.00	0	0.00	33.00	1	212	0.47%
2021/10/12	1	33.35	2	33.15	33.05	-1	221	-0.45%
2021/10/07	0	0.00	4	33.59	33.60	-4	230	-1.74%
2021/10/06	1	33.00	1	32.90	33.00	0	240	0.00%
2021/10/05	1	32.35	0	0.00	32.95	1	250	0.40%
2021/10/04	9	32.81	8.1	32.75	32.70	0.9	256	0.34%
2021/10/01	7	33.33	5	33.37	33.15	2	260	0.77%
2021/09/30	1	33.75	5	33.71	33.75	-4	263	-1.52%
2021/09/29	3	33.75	20	33.72	33.65	-17	270	-6.28%
2021/09/28	0	0.00	8	33.98	33.95	-8	287	-2.79%
2021/09/27	0	0.00	5	34.15	34.05	-5	290	-1.72%
2021/09/24	0	0.00	1	34.20	34.20	-1	295	-0.34%
2021/09/23	0	34.10	2	34.20	34.10	-2	303	-0.64%
2021/09/22	2	34.03	0	0.00	33.95	2	307	0.65%
2021/09/17	1	34.40	0	0.00	34.50	1	309	0.32%
2021/09/15	3	34.75	2	34.80	34.80	1	315	0.32%
2021/09/14	0	0.00	1	34.45	34.45	-1	315	-0.32%
2021/09/13	0	0.00	3	34.50	34.45	-3	320	-0.94%
2021/09/09	2	34.10	0	0.00	34.40	2	327	0.61%
2021/09/06	5	34.35	0	0.00	34.20	5	329	1.52%
2021/09/02	0	0.00	2	35.10	35.10	-2	333	-0.60%
2021/09/01	5	35.30	0	0.00	35.40	5	334	1.50%
2021/08/31	0	0.00	3	35.32	35.50	-3	335	-0.90%
2021/08/30	2	35.03	0	0.00	35.10	2	336	0.59%
2021/08/27	1	34.65	0	0.00	34.75	1	335	0.30%
2021/08/25	0	0.00	1	33.50	34.00	-1	337	-0.30%
2021/08/20	0	0.00	1	32.65	32.70	-1	346	-0.29%
2021/08/19	5	32.45	0	0.00	32.45	5	349	1.43%
2021/08/18	0	0.00	1	32.55	33.20	-1	348	-0.29%
2021/08/17	0.1	32.75	0	0.00	32.65	0.1	350	0.03%
2021/08/16	5.4	32.78	0	0.00	32.75	5.4	353	1.52%
2021/08/13	0	0.00	10	33.73	33.50	-10	351	-2.84%
2021/08/12	0	0.00	8.4	34.28	34.35	-8.4	349	-2.41%
2021/08/11	28.6	34.48	0	0.00	34.20	28.6	350	8.18%
2021/08/10	8	35.18	1	35.75	35.10	7	349	2.00%
2021/08/09	1	36.40	2	36.30	36.15	-1	353	-0.28%
2021/08/06	0	0.00	9	36.09	35.90	-9	362	-2.48%
2021/08/04	0	36.50	3	36.47	36.40	-3	400	-0.75%
2021/08/03	1	36.30	0	0.00	36.25	1	426	0.23%
2021/07/29	0	0.00	3	36.28	36.60	-3	478	-0.63%
2021/07/28	2	35.80	1	36.10	36.10	1	484	0.21%
2021/07/27	9.3	37.34	12.3	37.37	36.85	-3	509	-0.59%
2021/07/26	6	36.63	0.3	37.15	37.00	5.8	531	1.08%
2021/07/23	2	36.15	1	36.35	36.35	1	564	0.18%
2021/07/22	2	35.58	2	35.68	35.55	0	577	0.00%
2021/07/21	2.5	35.83	0	0.00	35.70	2.5	581	0.43%
2021/07/20	7	36.11	4	36.30	36.00	3	589	0.51%
2021/07/19	52	39.22	6	39.18	39.20	46	583	7.88%
2021/07/16	1	38.50	4	38.96	38.90	-3	580	-0.52%
2021/07/15	1	38.50	0	0.00	38.70	1	577	0.17%
2021/07/14	0	0.00	4	38.53	38.50	-4	585	-0.69%
2021/07/13	22	38.73	7	38.70	38.65	15	590	2.54%
2021/07/12	3	39.02	1	38.95	39.05	2	589	0.34%
2021/07/09	1	39.00	34	38.94	39.00	-33	584	-5.64%
2021/07/08	0	0.00	1	39.05	38.80	-1	600	-0.17%
2021/07/07	2	38.85	4	38.89	38.75	-2	623	-0.32%
2021/07/06	4	38.80	1	39.00	38.85	3	649	0.46%
2021/07/05	7	38.76	15	38.80	39.00	-8	656	-1.22%
2021/07/02	0	0.00	10	38.05	38.05	-10	650	-1.54%
2021/07/01	4	37.68	19	37.78	37.80	-15	662	-2.26%
2021/06/30	10	37.60	70.1	37.70	38.20	-60.1	682	-8.80%
2021/06/29	6	37.77	19	37.64	37.55	-13	734	-1.77%
2021/06/28	0	0.00	28	37.71	37.75	-28	767	-3.65%
2021/06/25	0	0.00	1.7	37.82	37.70	-1.7	776	-0.22%
2021/06/24	7	37.80	0	0.00	37.85	7	793	0.88%
2021/06/22	2	37.18	2	37.30	37.70	0	858	0.00%
2021/06/21	1	37.40	0	0.00	37.15	1	859	0.12%
2021/06/18	0	0.00	7	37.91	37.90	-7	862	-0.81%
2021/06/16	2	37.30	0	0.00	37.30	2	876	0.23%
2021/06/15	7	37.61	1	37.80	37.70	6	882	0.68%
2021/06/11	5	37.70	7	37.90	37.70	-2	886	-0.23%
2021/06/10	1.3	38.15	6	37.95	38.00	-4.7	899	-0.52%
2021/06/09	0	0.00	3	37.95	38.00	-3	923	-0.32%
2021/06/08	0.4	38.30	2	38.28	38.40	-1.6	936	-0.17%
2021/06/07	28	37.48	45	37.03	38.05	-17	940	-1.81%
2021/06/04	46	38.75	2	38.80	38.70	44	938	4.69%
2021/06/03	1	38.90	11	39.00	38.85	-10	942	-1.06%
2021/06/02	2	39.13	11	39.28	38.85	-9	939	-0.96%
2021/06/01	7	39.15	13	39.09	39.10	-6	937	-0.64%
2021/05/31	5	38.95	2	39.00	39.00	3	936	0.32%
2021/05/28	13	39.15	22.3	39.20	38.85	-9.3	936	-0.99%
2021/05/27	0	0.00	26	38.48	38.45	-26	931	-2.79%
2021/05/26	0	0.00	0.1	38.30	38.30	-0.1	933	-0.01%
2021/05/25	1	38.15	13	38.26	38.15	-12	937	-1.28%
2021/05/24	2	37.80	0	0.00	37.70	2	937	0.21%
2021/05/21	5	37.15	0	0.00	37.25	5	937	0.53%
2021/05/20	11.2	37.40	7	37.00	37.10	4.2	939	0.45%
2021/05/19	1.1	36.84	7	37.19	37.10	-5.9	937	-0.63%
2021/05/18	5	35.70	1.2	36.47	36.90	3.8	935	0.41%
2021/05/17	4.2	34.43	1	34.60	34.55	3.2	930	0.34%
2021/05/14	14	37.39	5	37.22	37.20	9	919	0.98%
2021/05/13	4	36.55	12	35.76	36.90	-8	905	-0.88%
2021/05/12	56	37.72	9.5	36.93	36.60	46.5	893	5.20%
2021/05/11	52	40.24	5	39.55	39.55	47	867	5.42%
2021/05/10	19	42.96	12	42.99	42.65	7	842	0.83%
2021/05/07	36	42.92	42	42.24	43.00	-6	827	-0.72%
2021/05/06	32	40.75	10	40.60	40.40	22	794	2.77%
2021/05/05	38	40.96	10	41.50	40.95	28	788	3.55%
2021/05/04	34	40.86	9	40.78	40.35	25	780	3.20%
2021/05/03	62	43.26	21	43.25	42.70	41	752	5.45%
2021/04/29	23	43.10	21	42.92	43.15	2	724	0.28%
2021/04/28	11	42.20	45	41.75	42.20	-34	687	-4.94%
2021/04/27	3	41.73	12	41.71	41.30	-9	676	-1.33%
2021/04/26	5	41.24	4	41.59	41.80	1	671	0.15%
2021/04/23	6	40.43	1.1	40.41	40.90	4.9	660	0.74%
2021/04/22	17	40.74	0	42.00	40.35	17	664	2.56%
2021/04/21	2	40.95	9.1	41.05	41.05	-7.1	667	-1.07%
2021/04/20	6	40.97	2.1	41.03	41.30	3.9	665	0.59%
2021/04/19	3	41.00	4	41.03	41.05	-1	660	-0.15%
2021/04/16	14	41.02	7	41.12	41.15	7	661	1.06%
2021/04/15	7	41.69	1	41.55	41.50	6	655	0.92%
2021/04/14	5	41.59	6	41.41	41.70	-1	653	-0.15%
2021/04/13	21.8	42.07	4	42.81	41.60	17.8	641	2.77%
2021/04/12	14.1	42.40	45	41.93	42.40	-30.9	622	-4.96%
2021/04/09	7	41.01	6.4	41.07	41.15	0.6	594	0.09%
2021/04/08	9.4	41.00	1.1	40.96	40.95	8.3	584	1.42%
2021/04/07	19	40.89	1.1	41.23	40.80	17.9	576	3.11%
2021/04/06	17	41.06	35	41.10	41.25	-18	572	-3.15%
2021/04/01	48.3	41.21	36.3	41.21	41.60	12	555	2.16%
2021/03/31	10	39.83	21	39.40	40.00	-11	510	-2.15%
2021/03/30	3	38.52	1	38.45	38.65	2	483	0.41%
2021/03/29	6	38.49	4	38.68	38.45	2	474	0.42%
2021/03/26	5.2	38.47	7	38.36	38.50	-1.8	457	-0.39%
2021/03/25	46.3	38.39	37.5	38.25	37.95	8.9	444	1.99%
2021/03/24	11.3	36.79	1	36.75	36.75	10.3	393	2.61%
2021/03/23	2.3	36.68	1	36.90	36.70	1.3	390	0.33%
2021/03/22	1	36.90	3	36.68	36.95	-2	390	-0.51%
2021/03/19	1.3	36.28	2	36.58	36.25	-0.7	381	-0.19%
2021/03/18	0.2	36.50	1	36.60	36.60	-0.8	376	-0.21%
2021/03/17	2.1	36.66	2	36.55	36.55	0.1	379	0.03%
2021/03/16	4	36.80	1.3	36.85	36.50	2.7	385	0.70%
2021/03/15	1.3	36.24	13	36.51	37.00	-11.7	400	-2.92%
2021/03/12	3	35.53	2.1	35.59	35.55	0.9	383	0.22%
2021/03/11	0	0.00	0.2	35.05	34.95	-0.2	383	-0.04%
2021/03/10	2	34.90	0	0.00	34.90	2	388	0.51%
2021/03/09	6	34.90	5.1	34.79	34.70	0.9	389	0.23%
2021/03/08	1	34.30	0	0.00	34.30	1	385	0.26%
2021/03/04	2	34.45	0	0.00	34.55	2	400	0.50%
2021/03/03	2	34.70	0	0.00	34.65	2	408	0.49%
2021/03/02	0	0.00	1	34.55	34.70	-1	429	-0.23%
2021/02/26	1	34.70	22	34.88	34.65	-21	454	-4.62%
2021/02/25	0.1	35.00	37	34.71	34.95	-36.9	460	-8.02%
2021/02/24	1	34.80	12	34.73	34.75	-11	463	-2.38%
2021/02/23	7	34.60	5	34.75	34.60	2	471	0.42%
2021/02/22	2	34.25	20	34.56	34.55	-18	494	-3.64%
2021/02/19	5	33.93	1	33.60	33.95	4	490	0.81%
2021/02/18	1	33.60	0	0.00	33.75	1	491	0.20%
2021/02/17	2.3	33.69	5	33.49	33.60	-2.7	491	-0.56%
2021/02/05	0	0.00	28	33.41	33.40	-28	490	-5.71%
2021/02/04	0	0.00	1	33.60	33.45	-1	491	-0.20%
2021/02/01	2	32.53	15	32.63	32.65	-13	494	-2.63%
2021/01/29	20	33.55	50	33.52	33.25	-30	491	-6.10%
2021/01/28	5	33.75	22	33.70	33.70	-17	488	-3.48%
2021/01/22	0.2	33.60	4	33.73	33.90	-3.8	485	-0.79%
2021/01/20	1	34.65	51	34.04	33.80	-50	480	-10.41%
2021/01/18	0.3	35.15	10	34.50	34.85	-9.7	469	-2.07%
2021/01/15	15	35.87	2	36.00	35.15	13	465	2.79%
2021/01/14	0	0.00	5.9	35.33	35.90	-5.9	453	-1.29%
2021/01/13	0	0.00	4	34.98	35.00	-4	438	-0.91%
2021/01/12	3	35.20	5	35.00	34.65	-2	433	-0.46%
2021/01/08	1	34.75	2	34.65	34.90	-1	417	-0.24%
2021/01/07	0	0.00	2	34.38	34.60	-2	415	-0.48%
2021/01/06	7	35.67	8	35.16	34.60	-1	412	-0.24%
2021/01/05	1	35.10	0	0.00	35.15	1	403	0.25%
2021/01/04	1	35.00	0	0.00	34.80	1	398	0.25%
2020/12/31	0	0.00	5	34.99	35.00	-5	396	-1.26%
2020/12/30	6	35.20	4	35.18	35.25	2	392	0.51%
2020/12/29	5	35.21	6.2	36.08	35.15	-1.2	388	-0.31%
2020/12/28	2	35.10	1	35.00	35.30	1	378	0.26%
2020/12/25	9	35.06	22	35.25	34.85	-13	369	-3.52%
2020/12/24	2	34.65	6	34.58	34.70	-4	355	-1.12%
2020/12/23	8	33.76	2	33.45	34.10	6	346	1.73%
2020/12/22	2	33.65	0	0.00	33.50	2	347	0.57%
2020/12/21	0	0.00	1	33.50	33.50	-1	345	-0.29%
2020/12/18	0	0.00	9	33.74	33.65	-9	345	-2.61%
2020/12/17	0	0.00	1	33.80	33.85	-1	348	-0.29%
2020/12/16	2	33.85	0	0.00	34.15	2	349	0.57%
2020/12/15	0	0.00	6.1	33.70	33.70	-6.1	347	-1.76%
2020/12/14	10	34.72	1	34.40	34.60	9	347	2.59%
2020/12/11	0	0.00	10	34.70	34.75	-10	347	-2.88%
2020/12/10	24	35.08	7	35.44	34.55	17	339	5.01%
2020/12/09	38.4	35.29	37.2	34.99	35.60	1.2	328	0.37%
2020/12/08	17	34.64	3	34.50	34.60	14	299	4.67%
2020/12/07	1	34.15	17.1	34.49	34.60	-16.1	293	-5.49%
2020/12/04	9	33.77	7	33.54	33.90	2	283	0.71%
2020/12/03	5	33.09	0	0.00	33.20	5	274	1.82%
2020/12/02	1	33.45	0	0.00	33.45	1	271	0.37%
2020/12/01	14	33.36	0	0.00	33.30	14	271	5.16%
2020/11/30	3	33.98	7	33.94	33.70	-4	264	-1.51%
2020/11/27	11.4	34.39	43	34.36	34.25	-31.6	258	-12.20%
2020/11/26	21	34.43	13	34.41	34.25	8	251	3.18%
2020/11/25	36	33.63	13	33.63	33.90	23	233	9.85%
2020/11/24	4	32.86	3	33.00	32.80	1	209	0.48%
2020/11/23	5	32.15	8	32.11	32.65	-3	208	-1.44%
2020/11/20	19.5	32.57	1	32.70	32.55	18.5	205	9.01%
2020/11/19	7	31.91	1	31.75	32.35	6	194	3.08%
2020/11/18	3	30.58	0	0.00	30.55	3	168	1.78%
2020/11/17	0	0.00	7.7	30.25	30.35	-7.7	168	-4.58%
2020/11/12	3	30.25	1	30.20	30.15	2	180	1.11%
2020/11/11	0	0.00	4	30.40	30.30	-4	183	-2.18%
2020/11/10	3	29.92	0	0.00	30.20	3	181	1.65%
2020/11/09	1	30.50	1	30.60	30.40	0	181	0.00%
2020/11/06	1	30.65	0	0.00	30.50	1	184	0.54%
2020/11/04	2	30.55	0	0.00	30.75	2	198	1.01%
2020/11/03	2	30.55	0	0.00	30.55	2	210	0.95%
2020/10/30	2	30.40	0	0.00	30.45	2	222	0.90%
2020/10/29	1	30.00	0	0.00	30.10	1	225	0.44%
2020/10/28	4	30.03	0	0.00	30.20	4	228	1.75%
2020/10/27	2	30.45	4	30.50	30.45	-2	234	-0.85%
2020/10/26	0	0.00	3	30.60	30.60	-3	240	-1.25%
2020/10/20	3	30.50	0	0.00	30.50	3	292	1.03%
2020/10/15	0	0.00	9	30.81	30.90	-9	311	-2.89%
2020/10/14	0	0.00	27	31.00	30.90	-27	318	-8.48%
2020/10/13	0	0.00	10	31.05	31.05	-10	329	-3.04%
2020/10/12	5	30.95	10	31.09	30.90	-5	331	-1.51%
2020/10/08	0	0.00	1	30.35	30.45	-1	344	-0.29%
2020/10/05	0	0.00	2	30.00	30.15	-2	404	-0.49%
2020/09/30	1	29.90	0	0.00	29.95	1	415	0.24%
2020/09/29	20	30.35	0	0.00	30.00	20	424	4.71%
2020/09/28	10	30.05	0.2	30.35	30.35	9.8	435	2.25%
2020/09/25	2	30.00	0.1	30.30	29.80	1.9	447	0.42%
2020/09/24	1	30.25	1	30.40	30.25	0	449	0.00%
2020/09/23	0	0.00	1	30.80	30.90	-1	455	-0.22%
2020/09/22	10	31.00	0	0.00	30.85	10	461	2.17%
2020/09/18	0	0.00	6	31.79	31.80	-6	465	-1.29%
2020/09/16	1	31.15	0.5	31.25	31.10	0.5	471	0.11%
2020/09/15	2.1	31.43	0.1	31.45	31.40	2	476	0.42%
2020/09/14	1	31.20	0	0.00	31.75	1	487	0.21%
2020/09/09	16	31.67	4	32.00	32.05	12	505	2.38%
2020/09/08	18	33.03	0	0.00	32.90	18	505	3.56%
2020/09/07	0	0.00	1	33.25	33.10	-1	514	-0.19%
2020/09/04	1	33.35	7	33.29	33.35	-6	529	-1.13%
2020/09/03	0	0.00	2	33.75	33.85	-2	532	-0.38%
2020/09/01	5	34.25	2	34.33	34.35	3	563	0.53%
2020/08/28	2.1	34.71	0	0.00	34.60	2.1	598	0.36%
2020/08/26	15	33.97	10	33.90	34.25	5	611	0.82%
2020/08/25	1	33.40	17	33.63	33.40	-16	657	-2.43%
2020/08/24	0	0.00	2	33.30	33.25	-2	667	-0.30%
2020/08/21	0	0.00	1	33.15	33.20	-1	679	-0.15%
2020/08/20	3	32.45	0	0.00	32.80	3	694	0.43%
2020/08/19	2	33.80	0	0.00	33.65	2	696	0.29%
2020/08/17	12	32.93	0	0.00	33.55	12	740	1.62%
2020/08/14	0	0.00	1	33.15	33.20	-1	760	-0.13%
2020/08/13	0	0.00	1	33.70	33.15	-1	781	-0.13%
2020/08/12	11	33.15	0	0.00	33.35	11	789	1.39%
2020/08/11	22	33.94	4	33.80	33.75	18	798	2.25%
2020/08/10	1	35.40	1	35.40	35.20	0	803	0.00%
2020/08/06	3	34.58	1	34.75	34.75	2	825	0.24%
2020/08/05	2	33.93	0	0.00	34.15	2	873	0.23%
2020/08/04	1	33.30	0	0.00	33.50	1	891	0.11%
2020/07/31	10	33.63	0	0.00	33.55	10	955	1.05%
2020/07/30	1	32.25	2	33.25	33.50	-1	963	-0.10%
2020/07/29	1	32.25	0	0.00	32.35	1	984	0.10%
2020/07/28	47	33.54	37	33.07	32.15	10	1,014	0.99%
2020/07/27	14	33.38	5	33.65	33.15	9	1,025	0.88%
2020/07/24	5	39.70	4	39.69	39.50	1	1,026	0.10%
2020/07/22	0.5	40.10	1	39.90	40.30	-0.6	1,016	-0.05%
2020/07/21	1.5	39.82	6	39.88	39.85	-4.5	1,011	-0.44%
2020/07/20	1	39.55	9	39.73	39.65	-8	1,012	-0.79%
2020/07/17	25	40.29	0	0.00	40.25	25	1,012	2.47%
2020/07/16	12	41.05	3	40.93	41.05	9	1,011	0.89%
2020/07/15	5	41.15	17	41.59	41.00	-12	1,015	-1.18%
2020/07/14	14	41.90	9	41.96	41.45	5	1,005	0.50%
2020/07/13	23	41.46	22	41.73	41.85	1	989	0.10%
2020/07/10	6	40.06	4	40.19	40.20	2	963	0.21%
2020/07/09	4	39.90	0	0.00	40.25	4	958	0.42%
2020/07/07	4	39.98	0	0.00	39.90	4	942	0.42%
2020/07/06	0	0.00	5	40.57	40.95	-5	936	-0.53%
2020/07/02	1	39.85	3	39.95	39.85	-2	928	-0.22%
2020/07/01	1	39.35	2	39.70	39.65	-1	922	-0.11%
2020/06/30	7	38.77	0	0.00	38.80	7	915	0.76%
2020/06/29	1	39.10	0	0.00	39.05	1	913	0.11%
2020/06/24	10	39.05	1	39.65	39.45	9	911	0.99%
2020/06/23	11	38.82	0	0.00	39.00	11	908	1.21%
2020/06/22	27	39.28	0	0.00	39.30	27	906	2.98%
2020/06/19	25	39.45	0	0.00	39.45	25	903	2.77%
2020/06/18	15	38.90	0	0.00	39.05	15	895	1.68%
2020/06/17	15	38.88	4	38.45	38.75	11	890	1.23%
2020/06/16	2	38.00	0	0.00	37.95	2	889	0.22%
2020/06/15	3	37.45	0	0.00	37.25	3	890	0.34%
2020/06/12	7	36.41	0	0.00	36.90	7	888	0.79%
2020/06/11	7	37.82	4	37.28	37.25	3	884	0.34%
2020/06/10	3	38.55	0	0.00	38.50	3	872	0.34%
2020/06/09	2	38.50	3	38.73	38.50	-1	880	-0.11%
2020/06/08	3	39.82	2	40.08	39.80	1	864	0.12%
2020/06/05	2	39.68	8	39.76	40.10	-6	859	-0.70%
2020/06/04	18	40.18	28	40.79	39.95	-10	870	-1.15%
2020/06/03	3	41.55	0	0.00	41.50	3	849	0.35%
2020/06/02	17.1	41.83	5.6	41.59	41.50	11.5	840	1.37%
2020/06/01	29	42.12	44	41.85	42.40	-15	826	-1.82%
2020/05/29	5	40.20	1	40.10	40.20	4	776	0.52%
2020/05/28	4	39.85	17	40.12	39.55	-13	765	-1.70%
2020/05/27	4	39.70	25.2	39.77	39.85	-21.2	755	-2.80%
2020/05/26	20	39.30	2	39.53	39.15	18	745	2.41%
2020/05/25	3	39.00	8	38.89	39.35	-5	738	-0.68%
2020/05/22	27	40.52	16	39.45	39.10	11	728	1.51%
2020/05/21	22	39.28	20	39.25	39.65	2	688	0.29%
2020/05/20	11	39.16	8	38.99	38.55	3	667	0.45%
2020/05/19	0	0.00	1	38.65	38.60	-1	648	-0.15%
2020/05/18	4	38.43	2.3	38.48	38.55	1.7	638	0.27%
2020/05/15	7	37.84	21	38.23	38.10	-14	627	-2.23%
2020/05/14	5	38.38	44	38.04	38.00	-39	613	-6.36%
2020/05/13	11	38.67	11	38.44	38.80	0	598	0.00%
2020/05/12	20	38.62	19	38.83	38.80	1	586	0.17%
2020/05/11	4	37.01	2	36.48	37.30	2	530	0.38%
2020/05/08	17	38.82	11	38.91	37.50	6	507	1.18%
2020/05/07	1	36.70	4	37.33	37.45	-3	465	-0.64%
2020/05/06	6	35.85	15	35.91	36.10	-9	440	-2.05%
2020/05/05	45	36.09	3	35.60	35.85	42	426	9.84%
2020/05/04	20	35.03	17	34.12	35.20	3	402	0.74%
2020/04/30	15	34.17	0	0.00	34.20	15	371	4.03%
2020/04/29	0	0.00	21	33.26	33.35	-21	353	-5.93%
2020/04/28	0	0.00	2	32.53	32.50	-2	339	-0.59%
2020/04/27	0	0.00	3	32.50	32.30	-3	345	-0.87%
2020/04/23	3	31.95	0	0.00	31.95	3	338	0.89%
2020/04/22	20	31.35	11	31.05	31.50	9	332	2.71%
2020/04/21	20	31.00	1	31.30	31.15	19	325	5.84%
2020/04/20	0	0.00	21	30.50	31.35	-21	319	-6.56%
2020/04/16	20	30.41	0	0.00	30.40	20	309	6.46%
2020/04/15	0	0.00	2	30.15	30.30	-2	310	-0.64%
2020/04/14	0	0.00	2	29.70	29.75	-2	311	-0.64%
2020/04/09	2	28.95	1	29.50	28.90	1	337	0.30%
2020/04/08	0	0.00	21	29.37	29.20	-21	336	-6.24%
2020/04/07	20	28.60	1	28.70	28.60	19	343	5.53%
2020/04/01	1	28.20	4	28.20	28.25	-3	364	-0.82%
2020/03/31	0	0.00	5	28.00	28.20	-5	363	-1.38%
2020/03/27	4	27.95	2	27.95	27.65	2	364	0.55%
2020/03/26	0	0.00	13	27.15	27.35	-13	359	-3.62%
2020/03/25	2	27.05	10	27.11	26.90	-8	361	-2.21%
2020/03/24	1	26.30	8	26.40	26.35	-7	357	-1.96%
2020/03/23	1	24.35	0	0.00	25.50	1	353	0.28%
2020/03/20	17	25.00	4	25.00	25.50	13	350	3.71%
2020/03/19	11	23.83	11	24.74	23.40	0	342	0.00%
2020/03/18	0	0.00	2	26.25	25.90	-2	337	-0.59%
2020/03/17	4	26.01	1	26.00	26.20	3	339	0.88%
2020/03/16	1	27.50	0	0.00	27.20	1	332	0.30%
2020/03/13	3	26.65	57	26.95	27.60	-54	328	-16.43%
2020/03/12	40	29.59	3	29.40	29.45	37	318	11.62%
2020/03/11	0	0.00	1	30.95	30.75	-1	313	-0.32%
2020/03/10	2	31.90	10	32.02	31.20	-8	317	-2.52%
2020/03/09	4	31.00	6	30.89	31.30	-2	293	-0.68%
2020/03/06	1	31.05	0	0.00	31.10	1	287	0.35%
2020/03/05	1	30.95	34	31.33	31.30	-33	289	-11.41%
2020/03/04	1	30.40	1	30.30	30.60	0	288	0.00%
2020/03/03	0	0.00	2	30.85	30.70	-2	287	-0.69%
2020/03/02	3	30.30	0	0.00	30.50	3	287	1.04%
2020/02/27	19	31.04	0	0.00	30.80	19	286	6.64%
2020/02/26	2	31.73	0	0.00	31.65	2	281	0.71%
2020/02/25	0	0.00	4	32.14	32.00	-4	282	-1.42%
2020/02/24	0	32.10	0	0.00	32.00	0	286	0.00%
2020/02/21	2	32.25	7	32.21	32.25	-5	289	-1.73%
2020/02/20	1	31.80	0	0.00	31.90	1	293	0.34%
2020/02/18	0	0.00	2	32.05	31.95	-2	296	-0.67%
2020/02/14	0	0.00	6	32.10	32.00	-6	299	-2.00%
2020/02/13	2	31.75	4	31.60	31.60	-2	295	-0.68%
2020/02/12	0	0.00	3	31.38	31.45	-3	294	-1.02%
2020/02/07	1	30.80	0	0.00	30.85	1	310	0.32%
2020/02/06	0	0.00	1	31.35	31.40	-1	311	-0.32%
2020/02/04	0	0.00	1	30.95	30.95	-1	311	-0.32%
2020/02/03	2	30.33	0	0.00	30.40	2	315	0.63%
2020/01/31	1	30.50	0	0.00	30.80	1	318	0.31%
2020/01/30	23	30.48	2	30.60	30.20	21	317	6.62%
2020/01/17	0	0.00	1	32.65	32.65	-1	310	-0.32%
2020/01/09	2	32.00	0	0.00	32.10	2	347	0.58%
2020/01/08	30	31.70	0	0.00	31.80	30	351	8.53%
2020/01/07	3	32.28	0	0.00	32.25	3	352	0.85%
2020/01/06	1	33.00	0	0.00	33.25	1	345	0.29%
2020/01/03	10	33.48	1	33.15	33.30	9	343	2.62%
2020/01/02	2	33.10	0	0.00	33.00	2	331	0.60%
2019/12/31	3	33.28	6	33.18	33.00	-3	331	-0.90%
2019/12/30	0	0.00	2	33.30	33.45	-2	325	-0.61%
2019/12/27	1	32.50	0	0.00	32.50	1	306	0.33%
2019/12/25	3	32.43	34	32.82	32.65	-31	378	-8.18%
2019/12/23	0	0.00	1	32.30	32.35	-1	395	-0.25%
2019/12/20	0	0.00	5	32.50	32.55	-5	409	-1.22%
2019/12/19	1	31.90	0	0.00	32.00	1	405	0.25%
2019/12/18	0	0.00	1	32.00	31.95	-1	404	-0.25%
2019/12/17	0	0.00	1	32.00	32.00	-1	405	-0.25%
2019/12/16	0	0.00	1	32.00	31.90	-1	408	-0.25%
2019/12/13	1	32.00	0	0.00	31.80	1	411	0.24%
2019/12/12	5	32.06	6	31.98	32.10	-1	410	-0.24%
2019/12/10	2	32.45	0	0.00	32.35	2	410	0.49%
2019/12/09	1	32.50	0	0.00	32.45	1	414	0.24%
2019/12/06	3	32.47	1	32.80	32.50	2	427	0.47%
2019/12/05	1	32.20	24	32.59	32.75	-23	441	-5.20%
2019/12/04	0	0.00	1	32.05	32.20	-1	436	-0.23%
2019/12/02	3	31.75	0	0.00	31.90	3	436	0.69%
2019/11/29	0	0.00	1	32.20	32.25	-1	434	-0.23%
2019/11/27	1	32.20	2	32.28	32.30	-1	438	-0.23%
2019/11/26	2	32.20	2	32.23	32.30	0	439	0.00%
2019/11/25	0	0.00	2	32.08	32.10	-2	437	-0.46%
2019/11/20	0	0.00	1	32.15	32.00	-1	428	-0.23%
2019/11/19	0	0.00	2	32.15	32.25	-2	426	-0.47%
2019/11/18	1	32.70	2	32.30	32.40	-1	421	-0.24%
2019/11/15	0	0.00	4	32.68	32.40	-4	419	-0.95%
2019/11/14	3	32.80	2	32.60	32.65	1	416	0.24%
2019/11/13	1	32.80	18	32.84	33.00	-17	414	-4.10%
2019/11/12	0	0.00	5	33.00	33.00	-5	412	-1.21%
2019/11/08	9	32.43	3	32.62	33.40	6	415	1.44%
2019/11/07	7	33.61	1	33.80	33.80	6	408	1.47%
2019/11/06	0	0.00	79	33.78	33.85	-79	408	-19.35%
2019/11/05	0	0.00	1	33.95	33.95	-1	405	-0.25%
2019/11/04	0	0.00	5	33.80	33.90	-5	406	-1.23%
2019/11/01	0	0.00	1	33.65	33.95	-1	405	-0.25%
2019/10/31	4	34.03	0	0.00	33.90	4	409	0.98%
2019/10/30	3	34.00	0	0.00	34.05	3	402	0.75%
2019/10/29	1	33.70	1	33.65	33.85	0	397	0.00%
2019/10/28	7	33.72	1	33.65	33.80	6	398	1.51%
2019/10/25	10	33.85	0	0.00	33.90	10	397	2.52%
2019/10/24	0	0.00	1	34.10	34.10	-1	394	-0.25%
2019/10/23	6	34.23	0	0.00	34.15	6	393	1.52%
2019/10/22	13	33.97	0	0.00	34.40	13	388	3.35%
2019/10/21	2	33.93	1	34.20	34.00	1	395	0.25%
2019/10/18	78	33.72	4	33.55	33.85	74	406	18.21%
2019/10/17	1	32.70	0	0.00	32.80	1	395	0.25%
2019/10/16	2	32.93	0	0.00	32.95	2	395	0.51%
2019/10/15	6	32.98	0	0.00	33.45	6	390	1.54%
2019/10/09	2	33.35	10	33.44	33.50	-8	397	-2.01%
2019/10/04	0	0.00	2	33.68	33.80	-2	427	-0.47%
2019/10/02	0	0.00	12	33.60	33.75	-12	416	-2.88%
2019/10/01	40	34.30	38	34.36	33.65	2	408	0.49%
2019/09/27	0	0.00	4	32.75	33.10	-4	344	-1.16%
2019/09/26	10	33.41	2	32.95	32.70	8	334	2.39%
2019/09/25	0	0.00	3	32.30	32.90	-3	322	-0.93%
2019/09/24	1	31.80	3	31.75	31.85	-2	309	-0.65%
2019/09/20	0	0.00	3	31.75	31.90	-3	309	-0.97%
2019/09/19	16	31.84	1	32.00	31.70	15	308	4.86%
2019/09/18	1	32.05	1	32.10	32.00	0	307	0.00%
2019/09/16	10	31.83	0	0.00	32.00	10	302	3.30%
2019/09/12	10	32.03	2	32.05	32.00	8	302	2.64%
2019/09/10	7	32.58	0	0.00	32.00	7	295	2.37%
2019/09/09	8	32.39	9	32.36	32.55	-1	280	-0.36%
2019/09/03	0	0.00	1	31.10	31.20	-1	261	-0.38%
2019/08/27	1	30.35	0	0.00	30.30	1	251	0.40%
2019/08/26	2	30.50	0	0.00	30.35	2	252	0.79%
2019/08/23	3	30.70	0	0.00	30.70	3	252	1.19%
2019/08/22	6	30.75	0	0.00	30.85	6	251	2.39%
2019/08/21	0	0.00	16	30.65	30.65	-16	249	-6.41%
2019/08/20	2	30.53	10	30.60	30.60	-8	251	-3.18%
2019/08/16	0	0.00	10	30.50	30.65	-10	251	-3.98%
2019/08/15	2	30.18	0	0.00	30.65	2	250	0.80%
2019/08/14	14	30.87	2	31.00	30.75	12	250	4.79%
2019/08/13	11	30.67	0	0.00	30.65	11	249	4.41%
2019/08/08	1	30.95	0	0.00	30.85	1	246	0.41%
2019/08/05	0	0.00	1	30.60	30.60	-1	275	-0.36%
2019/08/02	0	0.00	1	31.05	31.05	-1	274	-0.36%
2019/08/01	0	0.00	3	31.60	31.55	-3	271	-1.10%
2019/07/30	3	31.58	3	31.75	31.60	0	270	0.00%
2019/07/29	2	31.80	0	0.00	31.80	2	268	0.75%
2019/07/26	1	31.70	0	0.00	31.70	1	265	0.38%
2019/07/23	5	31.69	8	31.72	31.75	-3	261	-1.15%
2019/07/22	8	33.67	0	0.00	33.75	8	250	3.19%
2019/07/19	0	0.00	1	33.60	33.40	-1	233	-0.43%
2019/07/18	3	33.62	2	33.50	33.50	1	230	0.43%
2019/07/17	1	33.70	2	33.90	33.70	-1	227	-0.44%
2019/07/16	8	34.23	3	34.10	33.90	5	224	2.23%
2019/07/12	1	33.90	3	33.90	33.90	-2	211	-0.95%
2019/07/11	0	0.00	4	33.39	33.65	-4	212	-1.88%
2019/07/10	7	33.73	6	33.71	33.55	1	205	0.49%
2019/07/08	0	0.00	1	31.45	31.55	-1	178	-0.56%
2019/07/05	1	31.50	0	0.00	31.50	1	179	0.56%
2019/06/27	0	0.00	1	30.85	30.80	-1	213	-0.47%
2019/06/26	1	30.70	0	0.00	30.70	1	232	0.43%
2019/06/24	1	30.80	0	0.00	30.85	1	279	0.36%
2019/06/21	1	30.60	0	0.00	30.60	1	287	0.35%
2019/06/20	2	30.63	1	30.80	30.60	1	288	0.35%
2019/06/11	1	30.00	0	0.00	30.10	1	307	0.33%
2019/06/06	1	30.60	2	30.70	30.70	-1	303	-0.33%
2019/06/05	0	31.40	0	0.00	31.10	0	306	0.00%
2019/06/04	1	31.15	0	0.00	31.00	1	306	0.33%
2019/05/31	1	31.20	0	0.00	31.10	1	310	0.32%
2019/05/24	1	30.50	0	0.00	30.55	1	315	0.32%
2019/05/23	2	30.65	1	30.50	30.60	1	318	0.31%
2019/05/20	0	0.00	0.1	31.50	31.35	-0.1	333	-0.04%
2019/05/17	27	31.59	0.1	31.65	31.60	26.9	338	7.96%
2019/05/16	9	31.91	3.1	32.01	31.70	5.9	346	1.70%
2019/05/15	12.3	32.29	7.3	32.54	31.95	5	342	1.47%
2019/05/14	16	31.35	28	31.33	31.60	-12	333	-3.60%
2019/05/09	2	30.40	0	0.00	30.15	2	315	0.63%
2019/05/07	2	30.70	0	0.00	30.65	2	315	0.63%
2019/05/03	1	30.75	0	0.00	30.75	1	315	0.32%
2019/04/29	2	29.90	4	29.98	29.95	-2	326	-0.61%
2019/04/26	0	0.00	1	30.45	30.40	-1	327	-0.31%
2019/04/25	0	0.00	1	30.80	30.80	-1	345	-0.29%
2019/04/19	2	31.35	0	0.00	31.40	2	356	0.56%
2019/04/18	0	0.00	2	31.75	31.20	-2	359	-0.56%
2019/04/17	1	31.90	3	31.87	31.75	-2	373	-0.54%
2019/04/16	2	31.70	3	31.50	31.55	-1	402	-0.25%
2019/04/15	2	31.50	0.2	31.45	31.45	1.8	404	0.44%
2019/04/12	0	0.00	3	31.10	31.30	-3	407	-0.74%
2019/04/10	2	31.45	0	0.00	31.40	2	406	0.49%
2019/04/09	0.3	32.50	2	32.30	31.95	-1.8	405	-0.43%
2019/04/03	2	31.45	0	0.00	31.40	2	390	0.51%
2019/04/02	1	30.80	7	31.07	31.65	-6	387	-1.55%
2019/04/01	11	31.97	2	31.53	31.30	9	381	2.36%
2019/03/29	7	31.94	7	32.27	31.85	0	376	0.00%
2019/03/28	7	31.32	20	31.28	31.20	-13	359	-3.61%
2019/03/27	26	31.81	29	31.55	31.90	-3	346	-0.87%
2019/03/26	5	29.68	3	29.80	29.85	2	313	0.64%
2019/03/25	3	29.15	0	0.00	29.15	3	305	0.98%
2019/03/22	2	29.35	1	29.45	29.35	1	304	0.33%
2019/03/21	1	29.05	0	0.00	29.35	1	303	0.33%
2019/03/20	1	29.00	0	0.00	29.00	1	301	0.33%
2019/03/19	4	29.31	0	0.00	29.25	4	299	1.34%
2019/03/18	0	0.00	1	28.65	28.80	-1	291	-0.34%
2019/03/15	0	28.55	0	0.00	28.55	0	292	0.01%
2019/03/14	2	28.70	0	0.00	28.65	2	291	0.69%
2019/03/12	0	0.00	1	28.30	28.50	-1	296	-0.34%
2019/03/11	2	28.05	0	0.00	28.25	2	302	0.66%
2019/03/08	5	28.35	0	0.00	28.35	5	313	1.59%
2019/03/05	0	0.00	3	28.63	28.70	-3	316	-0.95%
2019/02/27	1	28.25	4	28.50	28.45	-3	315	-0.95%
2019/02/26	0	0.00	1	28.80	28.85	-1	314	-0.32%
2019/02/25	0	0.00	1	29.10	28.90	-1	316	-0.32%
2019/02/22	1	29.10	1	29.25	29.15	0	316	0.00%
2019/02/21	2	29.28	11	29.49	29.10	-9	315	-2.85%
2019/02/20	2	28.70	0	0.00	28.85	2	306	0.65%
2019/02/19	4	28.80	0	0.00	28.85	4	309	1.29%
2019/02/18	7	28.94	7	29.00	28.85	0	306	0.00%
2019/02/15	5	28.27	21	28.42	28.65	-16	300	-5.32%
2019/02/14	4	27.90	2	27.80	27.75	2	292	0.68%
2019/02/13	18	28.02	0	0.00	28.00	18	292	6.15%
2019/02/12	1	27.80	0	0.00	27.65	1	288	0.35%
2019/02/11	1	26.95	2	27.00	27.15	-1	289	-0.35%
2019/01/28	0	0.00	5	27.45	27.20	-5	323	-1.55%
2019/01/25	0	0.00	1	27.65	27.35	-1	331	-0.30%
2019/01/24	0	0.00	1	27.30	27.40	-1	337	-0.30%
2019/01/23	1	27.25	0	0.00	27.30	1	344	0.29%
2019/01/22	2	27.45	2	27.48	27.40	0	345	0.00%
2019/01/21	3	27.57	2	27.63	28.00	1	345	0.29%
2019/01/18	1	27.30	2	27.30	27.35	-1	335	-0.30%
2019/01/17	6	27.52	7	27.34	27.50	-1	338	-0.30%
2019/01/16	1	27.05	0	0.00	27.15	1	319	0.31%
2019/01/15	0	0.00	3	26.35	26.95	-3	315	-0.95%
2019/01/14	1	26.50	2	26.40	26.20	-1	311	-0.32%
2019/01/11	7	26.30	1	26.40	26.25	6	313	1.92%
2019/01/10	5	26.25	0	0.00	26.25	5	315	1.59%
2019/01/09	6	26.70	7	26.77	26.80	-1	313	-0.32%
2019/01/08	23	26.86	21	27.05	26.45	2	299	0.67%
2019/01/07	0	0.00	2	25.95	26.20	-2	270	-0.74%
2019/01/04	0	0.00	4	25.48	25.55	-4	273	-1.46%
2019/01/03	0	0.00	1	25.40	25.35	-1	290	-0.34%
2019/01/02	0	0.00	2	25.70	25.35	-2	294	-0.68%
2018/12/28	0	0.00	2	25.48	25.55	-2	297	-0.67%
2018/12/27	1	25.45	1	25.40	25.05	0	304	0.00%
2018/12/26	1	24.90	0	0.00	24.95	1	305	0.33%
2018/12/22	0	0.00	1	24.75	24.55	-1	328	-0.30%
2018/12/21	0	0.00	2	23.95	24.20	-2	328	-0.61%
2018/12/19	7	24.19	0	0.00	24.10	7	327	2.13%
2018/12/18	0	0.00	2	24.45	24.25	-2	328	-0.61%
2018/12/14	0	0.00	1	24.75	24.80	-1	332	-0.30%
2018/12/11	0	0.00	1	24.70	24.80	-1	340	-0.29%
2018/12/10	0	0.00	1	25.00	24.40	-1	347	-0.29%
2018/12/07	5	25.25	0	0.00	25.30	5	358	1.40%
2018/12/04	0	0.00	2	26.25	26.20	-2	382	-0.52%
2018/12/03	3	26.57	6	26.63	26.50	-3	384	-0.78%
2018/11/30	2	25.35	3	25.67	25.40	-1	372	-0.27%
2018/11/29	3	25.57	6	25.77	25.50	-3	373	-0.80%
2018/11/28	0	0.00	11	25.37	25.60	-11	371	-2.96%
2018/11/27	0	0.00	5	24.94	25.00	-5	373	-1.34%
2018/11/26	0	0.00	1	25.10	24.75	-1	374	-0.27%
2018/11/23	3	24.60	0	0.00	24.65	3	379	0.79%
2018/11/22	0	0.00	1	25.10	25.05	-1	391	-0.26%
2018/11/21	0	0.00	2	25.58	25.40	-2	393	-0.51%
2018/11/20	0	0.00	9	25.39	25.20	-9	402	-2.24%
2018/11/19	0	0.00	5	25.24	25.15	-5	402	-1.24%
2018/11/16	1	24.70	5	24.85	24.65	-4	408	-0.98%
2018/11/15	0	0.00	1	24.40	24.35	-1	404	-0.25%
2018/11/13	4	23.66	1	23.55	23.75	3	411	0.73%
2018/11/12	1	24.10	1	24.05	24.10	0	422	0.00%
2018/11/07	0	0.00	1	24.05	24.05	-1	462	-0.22%
2018/11/06	4	23.70	3	23.92	23.50	1	487	0.21%
2018/11/05	10	24.68	11	25.01	24.50	-1	491	-0.20%
2018/11/02	10	24.30	12	24.17	23.75	-2	484	-0.41%
2018/11/01	0	0.00	1	23.30	23.40	-1	488	-0.20%
2018/10/31	0	0.00	5	22.83	22.70	-5	489	-1.02%
2018/10/29	0	0.00	1	22.40	22.00	-1	493	-0.20%
2018/10/26	0	0.00	3	22.45	22.35	-3	502	-0.60%
2018/10/25	2	22.33	0	0.00	22.10	2	509	0.39%
2018/10/24	0	0.00	1	22.80	22.80	-1	515	-0.19%
2018/10/23	0	0.00	1	22.95	22.85	-1	531	-0.19%
2018/10/22	1	23.00	0	0.00	23.20	1	541	0.18%
2018/10/17	0	0.00	0.2	23.90	23.70	-0.2	615	-0.03%
2018/10/16	0	0.00	1	24.20	23.70	-1	653	-0.15%
2018/10/15	0	0.00	1	23.25	23.10	-1	681	-0.15%
2018/10/12	1	22.75	1	22.70	22.70	0	691	0.00%
2018/10/11	8	22.08	1	21.90	21.90	7	707	0.99%
2018/10/08	0.2	24.60	5	24.22	24.70	-4.8	724	-0.66%
2018/10/05	7	24.67	1	26.10	24.70	6	771	0.78%
2018/10/04	1	26.80	2	27.03	26.65	-1	780	-0.13%
2018/10/02	1	27.25	0	0.00	27.30	1	844	0.12%
2018/10/01	2	27.08	2	27.15	27.00	0	898	0.00%
2018/09/28	1	26.50	5	26.70	26.45	-4	950	-0.42%
2018/09/26	0	0.00	2	27.03	26.95	-2	1,121	-0.18%
2018/09/25	0	0.00	3	27.12	27.25	-3	1,203	-0.25%
2018/09/21	0	0.00	2	26.80	27.15	-2	1,270	-0.16%
2018/09/20	0.1	26.65	1	26.50	26.40	-0.9	1,429	-0.06%
2018/09/19	0	0.00	1	26.65	26.60	-1	1,831	-0.05%
2018/09/14	0	0.00	3	28.07	27.70	-3	1,984	-0.15%
2018/09/13	4	26.93	3	27.00	26.90	1	2,015	0.05%
2018/09/12	1	26.90	6	28.03	27.40	-5	2,023	-0.25%
2018/09/11	6	27.60	6	26.78	26.55	0	2,058	0.00%
2018/09/10	10	25.68	10	26.02	25.45	0	2,077	0.00%
2018/09/07	8	28.36	1	26.75	27.00	7	2,102	0.33%
2018/09/06	6	28.76	0	0.00	28.75	6	2,218	0.27%
2018/09/05	5	29.14	0	0.00	29.00	5	2,259	0.22%
2018/09/03	8	29.30	3	29.05	29.00	5	2,349	0.21%
2018/08/30	1	29.75	0	0.00	29.95	1	2,420	0.04%
2018/08/27	1	30.05	7	29.99	30.05	-6	2,549	-0.24%
2018/08/23	6	28.81	1	29.10	28.65	5	2,691	0.19%
2018/08/22	6	29.68	0	0.00	29.60	6	2,744	0.22%
2018/08/21	1	29.80	0	0.00	29.95	1	2,875	0.03%
2018/08/20	2	29.65	5	29.53	29.85	-3	3,089	-0.10%
2018/08/17	1	29.85	2	29.85	29.55	-1	3,203	-0.03%
2018/08/16	0	0.00	13	30.32	30.40	-13	3,228	-0.40%
2018/08/14	4	29.63	4	29.75	30.90	0	3,338	0.00%
2018/08/13	11	30.41	17	30.05	29.30	-6	3,387	-0.18%
2018/08/10	5	32.51	2	33.15	32.20	3	3,464	0.09%
2018/08/08	6	34.93	2	34.75	33.90	4	3,751	0.11%
2018/08/07	6	35.24	3	34.95	35.30	3	3,966	0.08%
2018/08/06	2	34.30	5	34.66	34.55	-3	4,079	-0.07%
2018/08/03	2	33.60	1	34.35	34.00	1	4,143	0.02%
2018/08/02	5	34.12	1	33.75	34.00	4	4,250	0.09%
2018/08/01	0	0.00	1	35.25	34.80	-1	4,276	-0.02%
2018/07/31	15	34.13	16	33.91	35.05	-1	4,326	-0.02%
2018/07/30	3	34.10	16	33.38	34.50	-13	4,424	-0.29%
2018/07/27	1	35.30	1	35.60	35.40	0	4,471	0.00%
2018/07/26	2	34.85	6	34.83	34.50	-4	4,484	-0.09%
2018/07/24	25	35.50	9	35.73	35.30	16	4,502	0.36%
2018/07/23	4	33.68	1	33.70	35.75	3	4,496	0.07%
2018/07/20	20	33.81	13	33.70	32.50	7	4,542	0.15%
2018/07/19	3	35.80	2	35.73	35.55	1	4,653	0.02%
2018/07/18	13	38.02	8	37.16	37.25	5	4,822	0.10%
2018/07/17	3	38.97	1	40.05	38.30	2	4,875	0.04%
2018/07/16	7	39.99	2	40.13	39.30	5	4,960	0.10%
2018/07/13	8	40.39	3	40.10	41.00	5	5,025	0.10%
2018/07/12	2	38.05	3	38.40	39.00	-1	4,989	-0.02%
2018/07/11	3	38.63	2	38.33	38.00	1	5,005	0.02%
2018/07/10	12	39.61	6	39.78	39.00	6	5,016	0.12%
2018/07/09	21	40.93	16	40.79	40.00	5	5,035	0.10%
2018/07/06	45	42.73	39	43.41	42.70	6	5,075	0.12%
2018/07/05	41	44.67	37	44.17	44.20	4	5,081	0.08%
2018/07/04	8	43.34	27	43.67	42.65	-19	4,985	-0.38%
2018/07/03	34	45.27	21	45.02	43.95	13	4,978	0.26%
2018/07/02	16	45.28	33	44.93	44.35	-17	4,947	-0.34%
2018/06/29	158	46.29	105	46.01	45.05	53	5,092	1.04%	大買/大賣/
2018/06/28	125	45.05	111	45.01	45.15	14	5,028	0.28%	大買/大賣/
2018/06/27	14	42.78	23	43.43	43.85	-9	4,687	-0.19%
2018/06/26	8	39.53	1	39.15	39.90	7	4,603	0.15%
2018/06/25	11	40.10	7	39.59	40.25	4	4,593	0.09%
2018/06/22	11	40.19	12	40.19	39.30	-1	4,566	-0.02%
2018/06/21	3	39.17	4	39.08	39.00	-1	4,530	-0.02%
2018/06/20	6	39.77	8	39.89	39.30	-2	4,517	-0.04%
2018/06/19	5	41.99	5	42.12	41.55	0	4,497	0.00%
2018/06/15	7	41.59	11	41.05	41.75	-4	4,473	-0.09%
2018/06/14	41	43.08	22	43.71	41.40	19	4,441	0.43%
2018/06/13	10	41.86	4	42.81	42.10	6	4,331	0.14%
2018/06/12	5	42.42	8	42.41	42.00	-3	4,294	-0.07%
2018/06/11	0	0.00	1	43.00	41.70	-1	4,250	-0.02%
2018/06/08	5	41.76	11	42.23	42.65	-6	4,208	-0.14%
2018/06/07	1	41.90	6	43.70	41.90	-5	4,187	-0.12%
2018/06/06	14	42.95	21	42.97	42.20	-7	4,146	-0.17%
2018/06/05	24	41.23	16	41.48	40.95	8	4,085	0.20%
2018/06/04	3	42.30	7	42.64	42.20	-4	4,047	-0.10%
2018/06/01	18	41.90	26	41.65	41.50	-8	4,007	-0.20%
2018/05/31	58	44.24	54	43.41	41.50	4	3,973	0.10%
2018/05/30	21	41.65	23	41.83	42.95	-2	3,854	-0.05%
2018/05/29	33	42.19	30	42.20	42.95	3	3,792	0.08%
2018/05/28	98	42.31	78	42.39	43.55	20	3,659	0.55%
2018/05/25	20	37.84	18	38.17	39.60	2	3,442	0.06%
2018/05/24	1	36.50	2	36.93	36.20	-1	3,324	-0.03%
2018/05/23	2	36.63	5	35.85	36.40	-3	3,286	-0.09%
2018/05/22	19	38.19	17	38.24	37.60	2	3,232	0.06%
2018/05/21	72	36.78	92	36.86	37.00	-20	3,148	-0.64%
2018/05/18	37	36.82	48	36.51	35.85	-11	3,080	-0.36%
2018/05/17	64	36.43	59	36.44	35.55	5	2,977	0.17%
2018/05/16	150	40.33	110	40.81	39.50	40	2,875	1.39%	大買/大賣/
2018/05/15	67	36.48	46	36.65	38.25	21	2,667	0.79%
2018/05/14	60	34.42	86	34.36	34.80	-26	2,447	-1.06%
2018/05/11	28	33.24	27	33.49	32.20	1	2,327	0.04%
2018/05/10	39	32.73	43	33.09	33.05	-4	2,259	-0.18%
2018/05/09	23	32.11	13	31.52	31.60	10	2,144	0.47%
2018/05/08	40	32.09	15	31.50	31.25	25	2,108	1.19%
2018/05/07	31	31.75	39	32.55	33.25	-8	2,048	-0.39%
2018/05/04	16	30.57	17	31.00	30.55	-1	1,938	-0.05%
2018/05/03	3	30.22	18	29.53	29.05	-15	1,875	-0.80%
2018/05/02	6	31.00	3	31.23	30.65	3	1,849	0.16%
2018/04/30	19	31.04	4	30.88	30.65	15	1,825	0.82%
2018/04/27	0	0.00	6	31.25	31.10	-6	1,805	-0.33%
2018/04/26	22	32.42	8	32.18	30.90	14	1,761	0.79%
2018/04/25	10	33.31	38	34.79	34.30	-28	1,675	-1.67%
2018/04/24	73	34.49	82	35.51	32.20	-9	1,536	-0.59%
2018/04/23	9	34.81	5	34.97	35.65	4	1,352	0.30%
2018/04/20	30	30.86	32	32.06	32.45	-2	1,276	-0.16%
2018/04/19	30	29.91	31	29.92	29.50	-1	1,172	-0.09%
2018/04/17	4	27.96	10	28.01	27.65	-6	1,084	-0.55%
2018/04/16	9	28.13	20	27.56	27.90	-11	1,053	-1.04%
2018/04/13	13	29.81	0	0.00	29.10	13	1,012	1.28%
2018/04/12	23	29.76	7	29.48	29.70	16	976	1.64%
2018/04/11	70	28.16	45	29.15	29.45	25	892	2.80%
2018/04/10	2	27.00	12	27.28	26.80	-10	842	-1.19%
2018/04/09	12	27.97	67	28.14	27.85	-55	825	-6.66%
2018/04/03	7	29.54	3	29.43	29.05	4	817	0.49%
2018/04/02	54	29.89	36	29.95	30.20	18	796	2.26%
2018/03/31	4	27.33	3	27.17	28.30	1	589	0.17%
2018/03/30	23	26.16	9	26.18	25.75	14	501	2.79%
2018/03/29	0	0.00	5	25.04	25.60	-5	456	-1.10%
2018/03/28	0	0.00	3	24.60	24.55	-3	470	-0.64%
2018/03/27	1	24.05	3	24.12	24.40	-2	472	-0.42%
2018/03/26	0	0.00	1	24.20	24.00	-1	476	-0.21%
2018/03/23	1	23.80	0	0.00	23.75	1	478	0.21%
2018/03/22	3	24.88	3	24.97	24.60	0	471	0.00%
2018/03/21	1	24.40	0	0.00	24.50	1	446	0.22%
2018/03/20	0	0.00	4	24.45	24.35	-4	442	-0.90%
2018/03/19	0	0.00	4	24.14	24.30	-4	442	-0.90%
2018/03/16	1	23.70	2	23.88	23.75	-1	428	-0.23%
2018/03/15	5	23.73	1	23.70	23.50	4	423	0.94%
2018/03/14	0	0.00	2	23.50	23.55	-2	425	-0.47%
2018/03/13	1	23.10	0	0.00	23.10	1	419	0.24%
2018/03/12	0	0.00	27	22.91	22.80	-27	413	-6.52%
2018/03/09	3	23.38	5	23.41	23.20	-2	410	-0.49%
2018/03/08	0	0.00	2	22.33	22.10	-2	400	-0.50%
2018/03/07	1	21.50	0	0.00	21.90	1	410	0.24%
2018/03/06	0	0.00	2	22.18	22.00	-2	415	-0.48%
2018/03/05	0	0.00	4	22.05	22.20	-4	420	-0.95%
2018/03/02	0	0.00	1	21.80	21.95	-1	420	-0.24%
2018/02/27	3	21.77	1	21.95	22.00	2	434	0.46%
2018/02/26	0	0.00	4	21.93	21.95	-4	441	-0.91%
2018/02/23	0	0.00	3	21.57	21.75	-3	446	-0.67%
2018/02/22	0	0.00	5	21.40	21.40	-5	451	-1.11%
2018/02/21	0	0.00	9	21.11	21.30	-9	457	-1.97%
2018/02/09	1	20.40	0	0.00	21.20	1	483	0.21%
2018/02/07	0	0.00	1	21.70	21.60	-1	496	-0.20%
2018/02/06	7	21.56	1	22.00	22.20	6	499	1.20%
2018/02/05	3	22.30	0	0.00	22.70	3	511	0.59%
2018/02/02	2	22.45	0	0.00	22.90	2	528	0.38%
2018/01/31	1	22.40	0	0.00	22.75	1	528	0.19%
2018/01/30	0	0.00	1	22.65	22.65	-1	529	-0.19%
2018/01/26	3	22.70	1	22.95	22.95	2	530	0.38%
2018/01/25	6	22.68	6	22.75	22.90	0	529	0.00%
2018/01/24	1	22.40	0	0.00	22.75	1	533	0.19%
2018/01/22	0	0.00	4	22.55	22.90	-4	532	-0.75%
2018/01/18	0	0.00	2	23.20	22.90	-2	526	-0.38%
2018/01/17	1	22.95	0	0.00	23.00	1	523	0.19%
2018/01/16	0	0.00	2	23.05	23.15	-2	520	-0.38%
2018/01/15	2	22.90	1	22.90	23.00	1	519	0.19%
2018/01/12	2	22.90	1	23.15	22.90	1	519	0.19%
2018/01/11	12	22.70	2	22.75	22.80	10	515	1.94%
2018/01/10	41	24.20	0	0.00	23.85	41	500	8.19%
2018/01/09	6	23.63	13	23.74	23.85	-7	496	-1.41%
2018/01/08	4	24.15	1	24.20	23.85	3	488	0.61%
2018/01/05	8	24.64	1	25.30	24.60	7	472	1.48%
2018/01/04	3	25.57	13	25.37	25.25	-10	455	-2.20%
2018/01/03	4	24.80	0	0.00	24.75	4	429	0.93%
2018/01/02	16	25.06	3	24.97	25.20	13	413	3.14%