晶宏 (3141)-台新-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
80.2
漲跌
▼1.2
漲幅
-1.47%
成交量
951張
產業
上櫃半導體類股
548人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	80.00	80.20	-1	588	-0.17%
2024/04/18	2	81.85	21	81.35	81.40	-19	580	-3.27%
2024/04/17	0	0.00	1	83.60	82.80	-1	571	-0.17%
2024/04/16	6	82.93	8.3	82.27	82.20	-2.3	559	-0.40%
2024/04/15	0	0.00	2	81.25	80.20	-2	530	-0.38%
2024/04/12	8	82.14	6	82.30	82.50	2	526	0.38%
2024/04/11	3	78.30	1	80.07	78.20	2	513	0.38%
2024/04/10	1	80.10	1.2	79.41	79.50	-0.2	514	-0.05%
2024/04/08	1	78.20	1	80.00	77.70	0	515	0.00%
2024/04/02	0	0.00	0.2	78.30	78.50	-0.2	525	-0.04%
2024/04/01	1	78.50	41.2	78.23	78.50	-40.2	545	-7.37%
2024/03/28	1	78.50	1	78.60	78.00	0	660	0.00%
2024/03/27	1	79.00	1	79.00	78.30	0	711	0.00%
2024/03/26	1	78.70	0	0.00	77.00	1	704	0.14%
2024/03/25	1	78.00	0	0.00	78.00	1	700	0.14%
2024/03/22	0.1	77.70	0	0.00	78.90	0.1	698	0.01%
2024/03/19	1	77.10	0	0.00	76.60	1	709	0.14%
2024/03/18	3	76.60	0	77.50	76.50	3	707	0.42%
2024/03/15	0.1	78.90	1	77.80	77.50	-1	708	-0.13%
2024/03/14	1	79.50	0	0.00	79.50	1	719	0.14%
2024/03/13	0.3	79.50	0	0.00	78.60	0.3	732	0.05%
2024/03/12	0	0.00	2	82.40	82.20	-2	735	-0.27%
2024/03/11	0.3	81.60	1	81.40	81.30	-0.7	762	-0.09%
2024/03/08	0.4	83.10	5	82.54	82.60	-4.6	764	-0.60%
2024/03/07	0.6	86.52	5	86.04	85.80	-4.4	769	-0.58%
2024/03/06	0.5	88.89	7	89.17	87.80	-6.5	777	-0.84%
2024/03/05	1	90.50	0.3	89.60	89.00	0.7	809	0.09%
2024/03/04	0	89.80	0	0.00	89.70	0	813	0.00%
2024/03/01	1	89.60	3	91.00	89.50	-2	815	-0.25%
2024/02/27	0	88.40	3	88.10	88.10	-3	839	-0.36%
2024/02/26	0	0.00	20	88.49	88.70	-20	918	-2.18%
2024/02/23	2	90.22	2	91.10	89.70	0	933	0.00%
2024/02/22	0	0.00	1	92.00	91.50	-1	941	-0.11%
2024/02/20	0	0.00	2	91.90	92.20	-2	974	-0.21%
2024/02/19	1	91.30	1	91.50	90.60	0	980	0.00%
2024/02/16	0	89.50	1	91.40	91.30	-1	1,002	-0.10%
2024/02/15	0	0.00	11	88.95	88.30	-11	1,026	-1.07%
2024/02/05	0	0.00	5	89.20	88.90	-5	1,028	-0.49%
2024/02/02	0.3	90.40	0	0.00	90.10	0.3	1,048	0.03%
2024/01/31	0	0.00	2	91.30	91.40	-2	1,086	-0.18%
2024/01/30	3.2	91.51	3	91.00	90.90	0.2	1,086	0.01%
2024/01/29	0	0.00	7	92.37	92.40	-7	1,093	-0.64%
2024/01/26	3	94.57	5	93.58	91.90	-2	1,093	-0.18%
2024/01/25	1	91.50	20	92.27	91.00	-19	1,067	-1.78%
2024/01/24	1	92.90	0	0.00	92.60	1	1,081	0.09%
2024/01/23	0	0.00	0.1	93.30	93.10	-0.1	1,086	-0.01%
2024/01/19	1	90.70	1	91.00	90.50	0	1,088	0.00%
2024/01/17	0	0.00	1	90.90	90.30	-1	1,093	-0.09%
2024/01/16	1	92.30	0	0.00	92.50	1	1,088	0.09%
2024/01/12	2.2	94.52	1	94.50	93.00	1.2	1,081	0.12%
2024/01/11	1	94.60	0	0.00	94.50	1	1,075	0.09%
2024/01/09	6.1	94.38	0	0.00	94.30	6.1	1,073	0.57%
2024/01/08	2	96.40	0	0.00	95.50	2	1,069	0.19%
2024/01/05	3.1	96.63	0	96.50	96.00	3	1,067	0.29%
2024/01/04	1	98.00	2	98.65	97.60	-1	1,059	-0.09%
2024/01/03	2.1	97.70	0	98.50	97.30	2.1	1,065	0.20%
2024/01/02	2	99.50	1	100.50	99.00	1	1,063	0.09%
2023/12/29	2.1	100.19	0	0.00	100.00	2.1	1,064	0.19%
2023/12/28	3	100.50	5	100.50	100.50	-2	1,059	-0.19%
2023/12/27	18.2	103.55	10.2	103.06	103.00	8	1,057	0.76%
2023/12/26	7	103.50	17	102.91	102.50	-10	1,035	-0.97%
2023/12/25	78	104.80	57	104.85	102.50	21	1,018	2.06%
2023/12/22	11	99.13	10	100.82	101.50	1	919	0.11%
2023/12/21	1	96.90	0	0.00	96.20	1	867	0.12%
2023/12/20	2	97.05	0	0.00	97.10	2	869	0.23%
2023/12/19	1	95.50	1	96.00	96.50	0	870	0.00%
2023/12/18	1	97.00	1	96.50	96.60	0	870	0.00%
2023/12/15	1	97.90	1	97.90	96.90	0	871	0.00%
2023/12/14	4	100.50	4	98.78	98.20	0	868	0.00%
2023/12/13	8	97.10	1	96.50	96.40	7	847	0.83%
2023/12/12	4	98.45	1	100.00	96.80	3	847	0.35%
2023/12/11	4	99.65	11	99.24	98.60	-7	841	-0.83%
2023/12/08	2	103.00	3	101.83	101.50	-1	827	-0.12%
2023/12/07	6	103.33	7	100.93	100.50	-1	811	-0.12%
2023/12/06	16	102.22	5	102.80	104.00	11	800	1.37%
2023/12/05	6.1	101.16	9	101.11	100.50	-3	774	-0.38%
2023/12/04	10	103.00	6.2	103.01	103.00	3.9	764	0.50%
2023/12/01	12	101.83	8	101.13	100.00	4	743	0.54%
2023/11/30	14	102.36	16	102.34	101.50	-2	744	-0.27%
2023/11/29	15	98.68	4	99.40	98.60	11	712	1.54%
2023/11/28	1	98.40	3	98.43	98.60	-2	709	-0.28%
2023/11/27	2	96.90	2	97.55	97.30	0	712	0.00%
2023/11/24	19	97.59	4.1	98.29	96.70	14.9	713	2.09%
2023/11/22	0	0.00	5	101.00	100.00	-5	607	-0.82%
2023/11/21	5	100.40	1.5	100.52	98.50	3.5	589	0.59%
2023/11/20	4	100.63	2	100.15	99.80	2	589	0.34%
2023/11/17	11	99.38	5	99.84	99.20	6	579	1.03%
2023/11/16	3	99.90	3	100.67	99.00	0	555	0.00%
2023/11/15	5	100.10	2.1	100.74	99.60	2.9	542	0.53%
2023/11/14	7	98.64	30.4	98.93	98.60	-23.4	525	-4.46%
2023/11/13	0	0.00	10	97.35	96.80	-10	504	-1.98%
2023/11/10	7	97.36	10	97.35	96.40	-3	506	-0.59%
2023/11/09	7.1	97.49	7	96.09	97.80	0.1	489	0.02%
2023/11/08	0	0.00	1	95.00	94.70	-1	469	-0.21%
2023/11/07	0	0.00	1.2	92.97	92.40	-1.2	471	-0.25%
2023/11/06	23	93.05	4	93.03	93.20	19	490	3.87%
2023/11/03	1	91.50	3	91.97	91.80	-2	489	-0.41%
2023/11/02	2.5	91.82	0	0.00	91.50	2.5	504	0.50%
2023/11/01	2	89.50	7	91.20	91.50	-5	513	-0.97%
2023/10/31	2	89.15	1	90.60	87.50	1	503	0.20%
2023/10/30	1	89.00	2	88.55	89.20	-1	518	-0.19%
2023/10/26	1	88.80	1	87.60	87.30	0	553	0.00%
2023/10/25	0	0.00	3	90.30	90.30	-3	568	-0.53%
2023/10/19	1	88.50	0	0.00	88.80	1	669	0.15%
2023/10/16	0.2	89.00	0	0.00	88.30	0.2	988	0.02%
2023/10/11	1.1	89.15	0	0.00	87.10	1.1	1,046	0.11%
2023/10/05	1	90.80	1	92.10	90.70	0	1,078	0.00%
2023/10/04	0	0.00	1	91.00	90.90	-1	1,139	-0.09%
2023/10/03	0	0.00	1	91.20	90.90	-1	1,200	-0.08%
2023/10/02	2	90.10	2	90.90	89.50	0	1,209	0.00%
2023/09/28	3	89.63	0	0.00	89.30	3	1,230	0.24%
2023/09/22	0	0.00	1	90.00	90.20	-1	1,302	-0.08%
2023/09/21	1	89.20	0	0.00	89.00	1	1,305	0.08%
2023/09/20	1	91.20	0	0.00	91.00	1	1,309	0.08%
2023/09/19	0	0.00	3	93.20	92.80	-3	1,324	-0.23%
2023/09/15	0	0.00	2	95.45	95.90	-2	1,360	-0.15%
2023/09/12	0	0.00	5	92.00	93.00	-5	1,385	-0.36%
2023/09/11	1	93.70	0	0.00	92.30	1	1,411	0.07%
2023/09/08	3	93.20	3	94.20	93.40	0	1,471	0.00%
2023/09/07	0.1	93.80	0	0.00	94.40	0.1	1,573	0.00%
2023/09/06	1	93.70	2	93.90	93.60	-1	1,580	-0.06%
2023/09/05	0	0.00	2	95.30	94.80	-2	1,599	-0.13%
2023/08/31	3	90.90	3	91.70	91.00	0	1,643	0.00%
2023/08/29	0	89.10	0	0.00	89.10	0	1,656	0.00%
2023/08/28	1	88.50	1	89.20	88.90	0	1,664	0.00%
2023/08/25	0	0.00	5	88.80	89.20	-5	1,676	-0.30%
2023/08/24	8	89.10	8	89.00	89.10	0	1,685	0.00%
2023/08/23	0	0.00	3	86.23	85.80	-3	1,689	-0.18%
2023/08/22	0	88.30	4	88.20	87.00	-4	1,705	-0.23%
2023/08/18	0.1	88.61	1	88.00	89.40	-0.9	1,740	-0.05%
2023/08/16	2	88.25	3	88.37	88.10	-1	1,768	-0.06%
2023/08/15	0.4	86.00	0	0.00	86.90	0.4	1,770	0.02%
2023/08/14	2	84.60	3	84.47	84.10	-1	1,788	-0.06%
2023/08/11	1	88.30	2	88.60	87.00	-1	1,795	-0.06%
2023/08/10	4	90.95	8	93.93	88.50	-4	1,791	-0.22%
2023/08/09	4	95.28	1	95.10	94.30	3	1,787	0.17%
2023/08/08	3.1	97.18	6	97.05	96.00	-2.9	1,783	-0.16%
2023/08/07	6	99.27	4	99.95	99.40	2	1,783	0.11%
2023/08/04	0.6	102.20	1	101.00	101.00	-0.4	1,776	-0.02%
2023/08/02	1	101.00	1	101.50	101.50	0	1,798	0.00%
2023/08/01	2	103.25	1.4	103.36	102.50	0.6	1,795	0.03%
2023/07/31	3.3	104.52	3.1	103.21	103.00	0.2	1,825	0.01%
2023/07/28	1.1	106.00	3.1	106.16	106.00	-2	1,845	-0.11%
2023/07/27	1.2	105.00	1.1	105.50	105.50	0.1	1,896	0.01%
2023/07/26	0.2	102.50	1.4	101.94	102.00	-1.2	1,995	-0.06%
2023/07/25	9	103.33	5	102.90	103.50	4	2,001	0.20%
2023/07/24	11.1	102.91	5	104.90	101.50	6.1	1,997	0.31%
2023/07/21	18.3	109.05	50	109.00	107.50	-31.8	1,970	-1.61%
2023/07/20	86.2	110.37	58.5	112.15	111.50	27.7	1,948	1.42%
2023/07/19	21.4	108.78	18.1	109.28	106.00	3.4	1,806	0.19%
2023/07/18	20.1	102.80	5	104.20	105.00	15.1	1,720	0.87%
2023/07/17	7	104.43	19	103.63	103.50	-12	1,722	-0.70%
2023/07/14	0	105.50	6	105.00	105.00	-6	1,715	-0.35%
2023/07/13	1.7	104.91	2	106.00	104.00	-0.3	1,717	-0.02%
2023/07/12	11	104.41	1	103.00	103.50	10	1,711	0.58%
2023/07/11	15	106.67	17.5	107.03	106.50	-2.5	1,731	-0.14%
2023/07/10	2	105.00	11	105.05	105.00	-9	1,746	-0.52%
2023/07/07	3	100.33	32	99.27	99.50	-29	1,704	-1.70%
2023/07/06	5.2	103.50	3	103.67	102.50	2.2	1,734	0.13%
2023/07/05	2	102.50	0	0.00	102.00	2	1,730	0.12%
2023/07/04	4.1	103.00	4	103.38	101.50	0.1	1,730	0.01%
2023/07/03	3	102.33	1	102.50	102.00	2	1,723	0.12%
2023/06/30	2	102.50	9	101.50	102.00	-7	1,722	-0.41%
2023/06/28	4	98.70	0	0.00	98.10	4	1,741	0.23%
2023/06/27	1	100.00	1.1	100.42	98.50	-0.1	1,762	-0.01%
2023/06/26	6.3	97.42	5	97.90	98.40	1.3	1,773	0.07%
2023/06/21	2	101.50	1	101.50	101.50	1	1,769	0.06%
2023/06/20	0	0.00	2	101.75	102.00	-2	1,788	-0.11%
2023/06/19	2	103.50	2	103.75	103.00	0	1,839	0.00%
2023/06/16	4.2	104.83	0	0.00	103.50	4.2	1,892	0.22%
2023/06/15	21	106.05	15	107.06	106.00	6	1,900	0.31%
2023/06/14	8.1	106.19	15	106.00	107.00	-7	1,908	-0.36%
2023/06/13	10	106.00	34.2	105.44	105.50	-24.2	1,896	-1.27%
2023/06/12	2	99.00	4	98.93	97.80	-2	1,814	-0.11%
2023/06/09	0	0.00	8	99.16	99.50	-8	1,826	-0.44%
2023/06/08	4	97.70	5	97.44	96.70	-1	1,838	-0.05%
2023/06/07	8	96.20	1	96.10	96.10	7	1,875	0.37%
2023/06/06	7	96.64	16	96.23	96.10	-9	1,909	-0.47%
2023/06/05	2	100.24	0	0.00	100.00	2	1,907	0.11%
2023/06/02	6.1	99.25	2	100.15	99.00	4.1	1,936	0.21%
2023/06/01	1	99.50	7	99.10	98.70	-6	2,047	-0.29%
2023/05/31	1	101.50	2	102.00	100.00	-1	2,324	-0.04%
2023/05/30	2.1	100.46	1	99.60	99.60	1.1	2,384	0.05%
2023/05/29	1	101.50	3	101.50	101.50	-2	2,407	-0.08%
2023/05/26	7	100.10	0	0.00	101.00	7	2,462	0.29%
2023/05/25	7	99.71	10	99.48	99.00	-3	2,495	-0.12%
2023/05/24	7.1	100.71	1	101.00	100.50	6.1	2,562	0.24%
2023/05/23	17	102.39	2	102.50	103.00	15	2,691	0.56%
2023/05/22	1	97.30	3	98.23	98.60	-2	2,763	-0.07%
2023/05/19	9	99.51	26	99.20	98.10	-17	2,886	-0.59%
2023/05/18	1	99.80	3	100.87	99.40	-2	3,098	-0.06%
2023/05/17	2	100.25	2	99.50	99.90	0	3,121	0.00%
2023/05/16	0	0.00	1	97.30	97.10	-1	3,162	-0.03%
2023/05/15	5	94.92	3	96.23	96.10	2	3,191	0.06%
2023/05/12	1	97.90	1	96.20	97.60	0	3,247	0.00%
2023/05/11	5	97.24	5	96.46	96.20	0	3,332	0.00%
2023/05/10	4	98.98	6	98.68	98.70	-2	3,381	-0.06%
2023/05/09	4	100.33	7	98.43	98.20	-3	3,448	-0.09%
2023/05/08	3	101.67	1	103.00	101.50	2	3,512	0.06%
2023/05/05	7	102.57	9	102.39	102.50	-2	3,743	-0.05%
2023/05/04	31	104.89	20	105.23	104.50	11	3,934	0.28%
2023/05/03	37	109.36	35	109.49	107.50	2	4,001	0.05%
2023/05/02	24	106.65	31	107.34	109.00	-7	4,034	-0.17%
2023/04/28	0	0.00	3	104.00	104.00	-3	3,959	-0.08%
2023/04/27	5	94.44	4	95.40	94.90	1	3,956	0.03%
2023/04/26	1.1	95.46	1	96.50	96.60	0.1	3,958	0.00%
2023/04/25	14	100.59	24	97.80	95.00	-10	3,977	-0.25%
2023/04/21	4	103.13	6	102.67	102.00	-2	4,081	-0.05%
2023/04/20	20	104.78	10	103.85	102.50	10	4,309	0.23%
2023/04/19	2	106.25	7	106.79	106.50	-5	4,461	-0.11%
2023/04/18	3.1	109.12	3	109.00	107.00	0.1	4,633	0.00%
2023/04/17	6	108.58	10	109.15	109.50	-4	4,636	-0.09%
2023/04/14	23	109.74	16	110.34	108.00	7	4,632	0.15%
2023/04/13	9	110.56	8	112.19	109.00	1	4,620	0.02%
2023/04/12	4	108.25	12	108.88	109.50	-8	4,557	-0.18%
2023/04/11	4	109.25	9	110.06	109.00	-5	4,550	-0.11%
2023/04/10	0	0.00	1	106.00	106.00	-1	4,514	-0.02%
2023/04/07	4	104.75	1	105.00	105.00	3	4,510	0.07%
2023/04/06	6	103.17	1	103.50	104.00	5	4,502	0.11%
2023/03/31	4	105.75	1	105.50	105.50	3	4,494	0.07%
2023/03/30	6	107.33	5	107.20	105.00	1	4,493	0.02%
2023/03/29	4	105.63	0	105.00	105.00	4	4,474	0.09%
2023/03/28	3	106.33	3	106.17	105.50	0	4,488	0.00%
2023/03/27	2	108.50	5	109.30	108.50	-3	4,468	-0.07%
2023/03/24	33	111.98	11	111.82	111.50	22	4,458	0.49%
2023/03/23	4	110.00	12	110.50	110.00	-8	4,447	-0.18%
2023/03/22	25	111.18	19	111.13	110.00	6	4,459	0.13%
2023/03/21	62	108.93	28	107.82	112.00	34	4,412	0.77%
2023/03/20	21	106.00	1	106.00	105.00	20	4,357	0.46%
2023/03/17	5	104.60	7	104.79	104.50	-2	4,363	-0.05%
2023/03/16	33	106.58	16.1	104.50	104.00	16.9	4,356	0.39%
2023/03/15	6	111.83	2	111.50	110.00	4	4,345	0.09%
2023/03/14	6	110.17	5	109.30	108.50	1	4,391	0.02%
2023/03/13	11.1	110.68	4	112.00	110.50	7.1	4,414	0.16%
2023/03/10	10	112.40	10	112.40	114.00	0	4,473	0.00%
2023/03/09	12	118.54	11	118.00	116.50	1	4,517	0.02%
2023/03/08	11	117.23	9	118.28	118.50	2	4,503	0.04%
2023/03/07	60	118.48	2	119.00	117.50	58	4,518	1.28%
2023/03/06	38	119.64	73	118.99	118.50	-35	4,509	-0.78%
2023/03/03	89	118.00	112.1	117.27	119.50	-23.1	4,473	-0.52%	大賣/
2023/03/02	26	112.71	30	112.80	111.00	-4	4,264	-0.09%
2023/03/01	0	0.00	1	110.00	112.00	-1	4,229	-0.02%
2023/02/24	29	109.33	2	108.75	108.00	27	4,267	0.63%
2023/02/23	4	112.13	7	112.93	113.00	-3	4,232	-0.07%
2023/02/22	20	111.28	11	111.18	110.50	9	4,310	0.21%
2023/02/21	41	115.38	36	116.01	115.00	5	4,389	0.11%
2023/02/20	13	113.88	13.1	114.27	113.50	-0.1	4,343	0.00%
2023/02/17	12.1	110.55	20	111.18	113.00	-7.9	4,303	-0.18%
2023/02/16	104	110.43	104.3	109.91	110.50	-0.3	4,227	-0.01%	大買/大賣/
2023/02/15	8.3	101.88	9	103.17	103.00	-0.7	4,119	-0.02%
2023/02/14	28	102.98	13	103.50	102.00	15	4,194	0.36%
2023/02/13	10.1	101.30	10	101.45	100.50	0.1	4,353	0.00%
2023/02/10	50.7	103.41	6.1	102.84	101.00	44.5	4,460	1.00%
2023/02/09	19.1	107.29	27.5	107.98	106.00	-8.4	4,453	-0.19%
2023/02/08	6	106.00	21	105.79	105.50	-15	4,456	-0.34%
2023/02/07	38.5	105.14	16	105.06	105.00	22.5	4,452	0.50%
2023/02/06	19	104.60	17	103.26	102.50	2	4,448	0.05%
2023/02/03	61	105.71	59.6	105.35	104.50	1.5	4,397	0.03%
2023/02/02	29.9	99.16	47	100.91	105.00	-17.2	4,184	-0.41%
2023/02/01	30	96.72	26.1	96.70	95.50	4	3,998	0.10%
2023/01/31	25.1	94.73	26	94.08	96.30	-1	3,953	-0.02%
2023/01/30	3	91.27	26	91.21	91.90	-23	3,902	-0.59%
2023/01/17	6	89.27	2	90.10	89.00	4	3,897	0.10%
2023/01/16	12	88.85	9	88.91	88.40	3	3,923	0.08%
2023/01/13	11	89.65	16.2	89.42	88.20	-5.2	3,939	-0.13%
2023/01/12	14	91.47	9	90.81	89.60	5	3,947	0.13%
2023/01/11	33.2	93.28	24.5	92.97	93.30	8.6	3,924	0.22%
2023/01/10	77	92.13	89	93.00	93.40	-12	3,892	-0.31%
2023/01/09	53.5	90.27	42	90.50	89.50	11.5	3,727	0.31%
2023/01/06	37	85.96	42	86.83	88.60	-5	3,600	-0.14%
2023/01/05	27	79.99	27	80.74	80.80	0	3,477	0.00%
2023/01/04	3	80.73	2	81.45	80.60	1	3,541	0.03%
2023/01/03	5	80.07	3	79.40	79.60	2	3,595	0.06%
2022/12/29	1	78.10	1	78.30	78.10	0	3,719	0.00%
2022/12/28	2	79.95	7	78.94	77.10	-5	3,791	-0.13%
2022/12/27	5	81.00	5	81.50	80.80	0	3,825	0.00%
2022/12/23	0	0.00	2	78.90	79.90	-2	3,919	-0.05%
2022/12/21	1	80.80	2	79.30	78.60	-1	4,022	-0.02%
2022/12/20	0	0.00	1	85.90	79.70	-1	4,087	-0.02%
2022/12/19	2	86.25	0	0.00	85.20	2	4,155	0.05%
2022/12/16	1	87.00	4	86.40	86.20	-3	4,207	-0.07%
2022/12/15	6	88.40	5	88.52	88.20	1	4,227	0.02%
2022/12/14	4	88.05	3	87.50	88.40	1	4,230	0.02%
2022/12/13	1	86.00	0	0.00	84.90	1	4,248	0.02%
2022/12/12	3	86.53	3	86.50	86.20	0	4,254	0.00%
2022/12/09	3	88.36	2	88.00	87.60	1	4,276	0.02%
2022/12/08	15	86.69	14	86.69	87.30	1	4,297	0.02%
2022/12/07	5	87.66	5	88.94	86.10	0	4,339	0.00%
2022/12/06	10	91.39	7.5	91.31	89.80	2.5	4,352	0.06%
2022/12/05	6	95.70	7	95.56	95.10	-1	4,360	-0.02%
2022/12/02	4	95.83	14	95.15	94.60	-10	4,384	-0.23%
2022/12/01	55	93.47	57	94.53	93.30	-2	4,410	-0.05%
2022/11/30	2	91.90	8	91.70	92.30	-6	4,452	-0.13%
2022/11/29	9	90.73	0	0.00	90.10	9	4,488	0.20%
2022/11/28	2	91.60	22	90.40	91.50	-20	4,557	-0.44%
2022/11/25	25	92.66	15	92.25	91.90	10	4,595	0.22%
2022/11/24	4	90.95	8	90.91	91.40	-4	4,603	-0.09%
2022/11/23	8	89.81	7	89.67	89.10	1	4,570	0.02%
2022/11/22	15	89.37	16	89.84	88.90	-1	4,604	-0.02%
2022/11/21	4	89.10	4	89.55	88.80	0	4,610	0.00%
2022/11/18	56	90.19	53	90.49	90.00	3	4,713	0.06%
2022/11/17	70	92.33	73	92.41	92.00	-3	4,669	-0.06%
2022/11/16	15	89.17	12	89.60	90.30	3	4,641	0.06%
2022/11/15	12	87.08	10.5	87.33	88.00	1.5	4,765	0.03%
2022/11/14	9	88.09	9	87.93	87.70	0	5,278	0.00%
2022/11/11	21	88.53	32	89.12	87.00	-11	5,577	-0.20%
2022/11/10	77	88.55	82	88.68	87.00	-5	5,553	-0.09%
2022/11/09	68	88.86	39	88.55	89.80	29	5,557	0.52%
2022/11/08	33	86.59	49	85.56	83.80	-16	5,486	-0.29%
2022/11/07	23	83.17	24	81.18	82.20	-1	5,470	-0.02%
2022/11/04	20	79.94	13	80.04	79.30	7	5,454	0.13%
2022/11/03	6	81.98	6	82.65	83.10	0	5,415	0.00%
2022/11/02	10	82.18	5	81.82	81.70	5	5,434	0.09%
2022/11/01	3	80.17	2	79.30	80.50	1	5,467	0.02%
2022/10/31	4	77.50	1	77.30	77.50	3	5,530	0.05%
2022/10/28	4	77.93	3	78.63	76.60	1	5,665	0.02%
2022/10/27	17	77.84	21	77.94	78.80	-4	5,736	-0.07%
2022/10/26	8	75.68	6	75.92	73.40	2	5,733	0.03%
2022/10/25	7	79.06	6	79.40	78.00	1	5,770	0.02%
2022/10/24	21	80.73	19	81.03	79.70	2	5,807	0.03%
2022/10/21	2	80.65	5	78.76	76.60	-3	5,886	-0.05%
2022/10/20	9	80.26	9	80.54	79.50	0	5,968	0.00%
2022/10/19	1	82.90	1	80.70	80.50	0	6,005	0.00%
2022/10/18	6	81.73	3	81.97	81.50	3	6,011	0.05%
2022/10/17	6	80.37	5	79.88	81.50	1	6,078	0.02%
2022/10/14	5	78.42	3	78.90	78.50	2	6,127	0.03%
2022/10/13	2	76.80	6	74.50	72.90	-4	6,167	-0.06%
2022/10/12	1	77.40	2	78.20	77.00	-1	6,154	-0.02%
2022/10/11	8	80.24	6.5	83.24	78.90	1.5	6,158	0.02%
2022/10/07	8	88.94	7	89.76	87.60	1	6,231	0.02%
2022/10/06	26	87.10	49	88.47	89.90	-23	6,277	-0.37%
2022/10/05	34	91.88	18	93.22	90.50	16	6,227	0.26%
2022/10/04	23	91.84	7	91.36	91.20	16	6,224	0.26%
2022/10/03	11	89.45	11	91.23	90.00	0	6,259	0.00%
2022/09/30	27	87.64	22	87.80	88.20	5	6,320	0.08%
2022/09/29	4	87.55	3	88.70	86.00	1	6,368	0.02%
2022/09/28	4	88.85	2	86.85	85.40	2	6,401	0.03%
2022/09/27	7	92.04	4.5	92.51	93.30	2.5	6,397	0.04%
2022/09/26	8	96.34	10	96.67	91.40	-2	6,359	-0.03%
2022/09/23	13	102.65	15	103.47	101.50	-2	6,376	-0.03%
2022/09/22	7.1	105.81	6	107.92	108.00	1.1	6,413	0.02%
2022/09/21	1	108.00	1	107.50	108.00	0	6,444	0.00%
2022/09/20	9	109.28	11	109.00	109.50	-2	6,477	-0.03%
2022/09/19	3	106.50	2	108.50	106.00	1	6,502	0.02%
2022/09/16	0	0.00	2	108.50	107.00	-2	6,552	-0.03%
2022/09/15	14	110.86	11	111.18	109.50	3	6,619	0.05%
2022/09/14	30	109.15	34	107.25	113.00	-4	6,642	-0.06%
2022/09/13	16	111.91	13	112.15	110.00	3	6,639	0.05%
2022/09/12	16	114.41	16	114.84	112.00	0	6,693	0.00%
2022/09/08	37	112.57	36	112.89	113.00	1	6,691	0.01%
2022/09/07	26	110.19	114	109.14	110.00	-88	6,690	-1.32%	大賣/
2022/09/06	39.4	119.00	37	117.61	114.00	2.4	6,643	0.04%
2022/09/05	15	129.10	27	127.83	126.50	-12	6,632	-0.18%
2022/09/02	14	131.00	17.1	130.92	130.50	-3.1	6,630	-0.05%
2022/09/01	8	129.56	18	130.53	127.00	-10	6,570	-0.15%
2022/08/31	35	130.79	16.1	130.54	132.50	18.9	6,536	0.29%
2022/08/30	17	126.59	10	126.50	126.50	7	6,515	0.11%
2022/08/29	7.2	124.78	5	125.40	126.00	2.2	6,545	0.03%
2022/08/26	18	131.28	67.1	129.87	130.00	-49.1	6,551	-0.75%
2022/08/25	17.1	129.97	26	130.83	130.00	-8.9	6,565	-0.14%
2022/08/24	8	128.75	16	125.97	125.50	-8	6,568	-0.12%
2022/08/23	29	128.48	24.3	128.43	128.50	4.8	6,608	0.07%
2022/08/22	41.6	134.99	41	134.40	132.00	0.6	6,710	0.01%
2022/08/19	280.6	144.84	235	145.10	139.00	45.6	6,722	0.68%	大買/大賣/
2022/08/18	82	133.50	124.3	132.21	138.50	-42.3	6,325	-0.67%	大賣/
2022/08/17	35	126.23	35	126.90	126.00	0	6,320	0.00%
2022/08/16	27	124.72	26	125.62	124.50	1	6,369	0.02%
2022/08/15	29.5	122.08	47	121.97	124.00	-17.5	6,398	-0.27%
2022/08/12	22	114.39	28	115.18	117.50	-6	6,581	-0.09%
2022/08/11	12	110.38	2	110.75	109.50	10	6,634	0.15%
2022/08/10	23	110.52	11	110.82	109.50	12	6,888	0.17%
2022/08/09	14	111.79	13	112.65	113.00	1	7,051	0.01%
2022/08/08	20	113.85	22	112.07	115.00	-2	7,097	-0.03%
2022/08/05	18	113.97	15	114.27	113.00	3	7,111	0.04%
2022/08/04	60	112.83	69	112.92	113.00	-9	7,201	-0.12%
2022/08/03	38	123.32	21	119.52	117.00	17	7,505	0.23%
2022/08/02	19	124.26	22	124.16	126.00	-3	7,568	-0.04%
2022/08/01	18	125.42	40	125.93	127.50	-22	7,579	-0.29%
2022/07/29	17	125.09	13	125.27	124.50	4	7,605	0.05%
2022/07/28	42	125.74	29	126.86	125.00	13	7,722	0.17%
2022/07/27	30	125.40	27	124.70	128.00	3	7,720	0.04%
2022/07/26	32	128.00	11	128.77	128.00	21	7,765	0.27%
2022/07/25	9	132.11	5	132.30	132.00	4	7,825	0.05%
2022/07/22	23	134.30	15	133.83	135.00	8	7,858	0.10%
2022/07/21	25	128.42	43.1	130.33	131.50	-18.1	7,850	-0.23%
2022/07/20	20	124.98	23	124.11	123.50	-3	7,768	-0.04%
2022/07/19	16	119.66	17.1	120.97	120.00	-1.1	7,765	-0.01%
2022/07/18	20.6	120.60	17	121.03	120.50	3.6	7,815	0.05%
2022/07/15	32	120.31	27	120.06	120.50	5	7,774	0.06%
2022/07/14	25	112.64	41	113.80	116.00	-16	7,705	-0.21%
2022/07/13	18	110.64	18	110.14	109.00	0	7,669	0.00%
2022/07/12	36	107.74	26	106.94	106.00	10	7,685	0.13%
2022/07/11	36	112.49	43	112.50	113.50	-7	7,697	-0.09%
2022/07/08	38	114.29	31	116.10	115.50	7	7,672	0.09%
2022/07/07	19	108.55	25	110.14	111.50	-6	7,631	-0.08%
2022/07/06	16	116.13	18	114.39	108.00	-2	7,596	-0.03%
2022/07/05	26	119.81	28	119.27	118.00	-2	7,600	-0.03%
2022/07/04	3	124.17	3	124.33	122.00	0	7,592	0.00%
2022/07/01	40	128.19	43	129.44	123.50	-3	7,623	-0.04%
2022/06/30	48	137.46	32	135.94	135.50	16	7,573	0.21%
2022/06/29	15	143.20	5	143.40	146.00	10	7,543	0.13%
2022/06/28	9	142.94	4	142.88	142.50	5	7,576	0.07%
2022/06/27	20	146.65	25	145.78	146.00	-5	7,637	-0.07%
2022/06/24	23	137.20	32	136.81	137.00	-9	7,733	-0.12%
2022/06/23	62	135.07	34	135.76	134.50	28	7,808	0.36%
2022/06/22	31	137.97	35	136.69	134.50	-4	7,990	-0.05%
2022/06/21	14	144.61	13	144.38	144.50	1	8,268	0.01%
2022/06/20	20	145.05	21.2	142.25	140.00	-1.2	8,453	-0.01%
2022/06/17	39	147.83	48	148.18	153.00	-9	8,431	-0.11%
2022/06/16	6	155.42	13	155.27	150.50	-7	8,501	-0.08%
2022/06/15	10	159.55	5	156.90	156.50	5	8,745	0.06%
2022/06/14	23	157.07	26	158.46	160.00	-3	8,791	-0.03%
2022/06/13	11	165.95	3	163.33	162.50	8	8,771	0.09%
2022/06/10	13	170.00	14	170.54	172.00	-1	8,855	-0.01%
2022/06/09	4	171.13	9	172.17	172.50	-5	8,858	-0.06%
2022/06/08	27	172.67	39	173.76	171.50	-12	8,880	-0.14%
2022/06/07	12	171.88	13	170.54	173.50	-1	8,855	-0.01%
2022/06/06	14	173.18	29.5	171.48	169.50	-15.5	8,830	-0.18%
2022/06/02	12	178.25	23	176.63	173.00	-11	8,881	-0.12%
2022/06/01	49	179.33	55	180.30	178.50	-6	8,867	-0.07%
2022/05/31	63	177.22	70	178.41	176.00	-7	8,901	-0.08%
2022/05/30	52.1	181.00	50.2	180.23	177.00	1.8	8,856	0.02%
2022/05/27	36	174.38	50	175.24	177.00	-14	8,702	-0.16%
2022/05/26	41	170.46	35	169.87	168.50	6	8,518	0.07%
2022/05/25	54	169.13	61.1	168.87	170.00	-7	8,405	-0.08%
2022/05/24	31.1	163.30	39	162.55	160.00	-8	8,156	-0.10%
2022/05/23	35	167.53	33	165.14	163.50	2	8,088	0.02%
2022/05/20	69	170.28	67	171.08	169.00	2	8,008	0.03%
2022/05/19	60	163.51	67	163.86	166.50	-7	7,751	-0.09%
2022/05/18	73.2	168.89	46.1	168.05	168.00	27.1	7,625	0.36%
2022/05/17	31	160.85	51.2	161.89	168.50	-20.2	7,429	-0.27%
2022/05/16	24.2	157.40	25	157.40	153.50	-0.8	7,359	-0.01%
2022/05/13	27	155.56	21.7	155.11	155.50	5.3	7,322	0.07%
2022/05/12	21	155.29	53.2	155.62	151.00	-32.2	7,353	-0.44%
2022/05/11	143.1	155.73	150	155.73	157.00	-7	7,302	-0.10%	大買/大賣/
2022/05/10	54.2	146.67	55	145.16	151.50	-0.8	7,123	-0.01%
2022/05/09	12	141.21	22	142.07	138.00	-10	7,080	-0.14%
2022/05/06	27	144.96	18	146.31	147.00	9	7,092	0.13%
2022/05/05	59.1	149.91	42	150.90	151.50	17.1	7,074	0.24%
2022/05/04	24.3	141.46	21	141.86	143.00	3.3	6,987	0.05%
2022/05/03	23	141.28	26	141.02	143.00	-3	7,039	-0.04%
2022/04/29	10	136.10	11	137.41	132.00	-1	7,116	-0.01%
2022/04/28	45.4	131.38	44	128.57	130.50	1.4	7,141	0.02%
2022/04/27	103	128.54	111	126.76	132.50	-8	7,184	-0.11%	大買/大賣/
2022/04/26	37	133.49	40	133.28	132.00	-3	7,250	-0.04%
2022/04/25	40	134.78	40.1	136.46	133.00	-0.1	7,405	0.00%
2022/04/22	22	143.05	20	142.10	140.50	2	7,538	0.03%
2022/04/21	13.3	151.21	10	152.75	151.50	3.3	7,636	0.04%
2022/04/20	6	151.17	9	151.67	150.50	-3	7,868	-0.04%
2022/04/19	7	151.07	7	151.21	148.50	0	7,994	0.00%
2022/04/18	10	150.75	15	152.33	151.50	-5	8,200	-0.06%
2022/04/15	16	157.50	8	154.50	154.50	8	8,436	0.10%
2022/04/14	6	163.58	11	164.82	165.50	-5	8,440	-0.06%
2022/04/13	18	160.97	14	161.82	163.00	4	8,457	0.05%
2022/04/12	10	157.85	10.1	160.30	161.00	-0.1	8,545	0.00%
2022/04/11	28	164.70	12.2	161.54	159.00	15.9	8,611	0.18%
2022/04/08	2	171.77	6	172.58	173.00	-4	8,645	-0.05%
2022/04/07	4	171.65	5	173.20	169.00	-1	8,653	-0.01%
2022/04/06	7.1	177.42	2	178.00	177.00	5.1	8,688	0.06%
2022/04/01	11.1	180.73	12	180.96	183.00	-0.9	8,726	-0.01%
2022/03/31	18.2	186.12	18	186.81	185.50	0.2	8,824	0.00%
2022/03/30	12.1	191.04	10	188.25	185.00	2	8,982	0.02%
2022/03/29	27	190.06	35	190.76	187.50	-8	8,935	-0.09%
2022/03/28	33.1	182.74	30	181.77	187.00	3.1	8,847	0.03%
2022/03/25	74.3	189.21	58	189.06	187.00	16.3	8,859	0.18%
2022/03/24	71	190.82	87	191.34	191.50	-16	8,871	-0.18%
2022/03/23	53	183.33	52.2	185.05	185.00	0.8	8,770	0.01%
2022/03/22	5.1	174.27	4.1	175.99	176.00	1	8,808	0.01%
2022/03/21	45.1	172.96	48	174.53	173.50	-2.9	8,875	-0.03%
2022/03/18	102	169.94	94.1	167.47	172.50	7.9	8,872	0.09%	大買/
2022/03/17	9	160.78	12	159.25	164.00	-3	8,750	-0.03%
2022/03/16	22	151.45	27	150.54	149.50	-5	8,824	-0.06%
2022/03/15	18.3	153.16	18	153.72	150.50	0.3	8,942	0.00%
2022/03/14	7.1	165.33	5	164.30	164.00	2.1	8,973	0.02%
2022/03/11	12.1	169.01	9	171.28	167.50	3.1	9,130	0.03%
2022/03/10	4	168.25	3	170.33	167.50	1	9,201	0.01%
2022/03/09	10.1	167.04	7	165.29	163.00	3.1	9,314	0.03%
2022/03/08	26.1	175.49	24	167.94	162.50	2.1	9,507	0.02%
2022/03/07	17	183.65	12	180.44	178.00	5	9,581	0.05%
2022/03/04	52	195.44	64	196.80	194.00	-12	9,655	-0.12%
2022/03/03	24	192.98	9	187.78	187.00	15	9,664	0.16%
2022/03/02	12	184.96	15	188.03	192.00	-3	9,761	-0.03%
2022/03/01	7.1	189.58	5.1	190.59	190.50	2.1	9,832	0.02%
2022/02/25	28.2	187.33	26	187.48	186.50	2.2	9,980	0.02%
2022/02/24	33	189.02	29	187.71	184.00	4	10,018	0.04%
2022/02/23	20	191.93	23.2	193.41	196.50	-3.2	10,142	-0.03%
2022/02/22	10.3	191.70	25	190.54	187.50	-14.7	10,248	-0.14%
2022/02/21	25	194.72	31.1	195.42	197.50	-6.1	10,559	-0.06%
2022/02/18	9.1	195.12	8	194.88	194.50	1.1	10,631	0.01%
2022/02/17	50	198.17	36	195.69	196.00	14	10,866	0.13%
2022/02/16	35	197.37	41	199.83	197.50	-6	11,277	-0.05%
2022/02/15	29.1	195.72	28	196.02	190.50	1.1	11,642	0.01%
2022/02/14	35.1	198.18	35	194.53	192.00	0.1	11,939	0.00%
2022/02/11	21.1	205.52	31.1	208.10	209.50	-10	11,991	-0.08%
2022/02/10	91.1	205.78	84	206.95	202.00	7.1	11,994	0.06%
2022/02/09	31.1	198.47	22	200.18	199.50	9.1	11,818	0.08%
2022/02/08	33	190.35	33	190.20	193.50	0	11,875	0.00%
2022/02/07	35	185.30	29	186.41	190.00	6	11,956	0.05%
2022/01/26	23	183.24	22	182.84	182.00	1	12,215	0.01%
2022/01/25	46.1	187.26	37	188.11	183.50	9.1	12,567	0.07%
2022/01/24	80	186.12	90	185.99	190.00	-10	12,528	-0.08%
2022/01/21	45.1	188.08	32.1	188.08	182.50	13	12,701	0.10%
2022/01/20	36	195.04	37	194.58	197.00	-1	13,096	-0.01%
2022/01/19	56	200.70	45	199.99	195.00	11	13,492	0.08%
2022/01/18	132.2	212.71	84.1	211.16	203.00	48.2	13,717	0.35%	大買/
2022/01/17	103.1	207.04	113	202.62	209.50	-9.9	14,109	-0.07%	大買/大賣/
2022/01/14	66	196.38	71	195.74	202.00	-5	14,300	-0.03%
2022/01/13	74.1	196.40	82	196.07	198.50	-7.9	14,385	-0.06%
2022/01/12	43	208.87	58	207.06	203.50	-15	14,349	-0.10%
2022/01/11	53.1	208.95	75.2	210.20	213.00	-22.1	14,600	-0.15%
2022/01/10	62.1	212.55	51.1	211.42	211.50	10.9	14,675	0.07%
2022/01/07	19.6	239.92	11	238.73	232.00	8.6	14,508	0.06%
2022/01/06	19.1	255.11	27.1	257.04	257.50	-8	14,667	-0.05%
2022/01/05	19.1	264.95	30	264.97	261.00	-10.9	14,865	-0.07%
2022/01/04	14	263.50	21.2	263.67	270.00	-7.2	15,002	-0.05%
2022/01/03	10	259.90	15.2	260.29	256.00	-5.2	15,228	-0.03%
2021/12/30	19.1	253.65	14	254.29	255.00	5.1	15,153	0.03%
2021/12/29	18.1	247.00	25	246.78	252.00	-6.9	15,132	-0.05%
2021/12/28	32	252.38	30	253.63	252.00	2	15,073	0.01%
2021/12/27	31.4	253.55	27.3	254.20	251.00	4.1	15,018	0.03%
2021/12/24	51.1	269.09	48	267.34	262.50	3.1	14,925	0.02%
2021/12/23	18	265.94	17	266.85	263.00	1	14,687	0.01%
2021/12/22	18.4	268.45	16	268.63	264.00	2.4	14,658	0.02%
2021/12/21	27.2	266.41	31.2	266.05	268.00	-4	14,602	-0.03%
2021/12/20	45.5	276.11	47.3	274.30	262.00	-1.8	14,469	-0.01%
2021/12/17	61.9	279.98	36	277.64	273.50	25.9	14,228	0.18%
2021/12/16	74.2	277.46	101.7	279.74	292.50	-27.4	14,218	-0.19%	大賣/
2021/12/15	26	264.87	26	265.83	266.00	0	14,045	0.00%
2021/12/14	43	256.98	52	257.53	260.00	-9	14,241	-0.06%
2021/12/13	50.1	268.86	51.1	266.31	263.50	-1	14,216	-0.01%
2021/12/10	93	266.95	100.2	265.52	271.00	-7.2	14,180	-0.05%
2021/12/09	75	263.05	51	263.97	260.00	24	14,208	0.17%
2021/12/08	41	259.65	44.8	261.10	258.00	-3.8	14,218	-0.03%
2021/12/07	66	253.98	60.4	253.68	254.50	5.6	14,244	0.04%
2021/12/06	27	241.24	26	243.71	248.00	1	14,332	0.01%
2021/12/03	47.1	238.70	44	239.50	245.50	3	14,692	0.02%
2021/12/02	85	234.40	107.1	234.22	231.50	-22.1	14,818	-0.15%	大賣/
2021/12/01	40.3	230.85	20	230.08	227.00	20.3	15,225	0.13%
2021/11/30	34	248.25	19	245.79	242.00	15	15,846	0.09%
2021/11/29	71.1	243.30	75	238.25	249.50	-4	16,507	-0.02%
2021/11/26	44.3	237.45	47	238.67	236.50	-2.8	16,869	-0.02%
2021/11/25	27.1	255.89	23	258.39	246.50	4.1	16,838	0.02%
2021/11/24	79	261.44	67	258.37	262.50	12	16,787	0.07%
2021/11/23	21.2	256.82	18	256.39	255.00	3.2	16,938	0.02%
2021/11/22	80	260.63	84	259.94	262.00	-4	16,965	-0.02%
2021/11/19	59	254.43	58	254.40	250.00	1	16,986	0.01%
2021/11/18	124.3	259.86	124	261.25	252.50	0.3	17,201	0.00%	大買/大賣/
2021/11/17	41	246.90	42	247.06	247.00	-1	17,087	-0.01%
2021/11/16	52.1	248.15	49	248.19	242.50	3.1	17,214	0.02%
2021/11/15	110.1	272.70	92.2	269.14	251.50	17.9	17,306	0.10%	大買/
2021/11/12	130	270.01	126.1	268.95	267.00	4	17,396	0.02%	大買/大賣/
2021/11/11	68.1	243.01	123.1	247.63	256.50	-55	17,405	-0.32%	大賣/
2021/11/10	48	224.41	61	222.84	233.50	-13	17,389	-0.07%
2021/11/09	41	221.35	44.1	220.53	218.50	-3.1	17,384	-0.02%
2021/11/08	22.3	216.63	22.6	216.20	213.50	-0.3	17,422	0.00%
2021/11/05	50	219.03	46.1	217.54	223.50	3.9	17,532	0.02%
2021/11/04	60.2	220.90	48	222.21	216.50	12.2	17,577	0.07%
2021/11/03	88	226.59	100.1	227.56	227.50	-12.1	17,627	-0.07%
2021/11/02	136.1	238.87	95.4	240.20	225.50	40.7	17,412	0.23%	大買/
2021/11/01	10	226.90	14	231.57	237.50	-4	17,261	-0.02%
2021/10/29	132	222.26	112.1	221.32	216.00	19.9	17,281	0.12%	大買/大賣/
2021/10/28	155.4	224.55	167	225.07	221.00	-11.6	17,126	-0.07%	大買/大賣/
2021/10/27	218.1	210.84	238	209.88	220.00	-19.9	16,684	-0.12%	大買/大賣/
2021/10/26	88	203.34	137.2	203.90	209.00	-49.2	16,340	-0.30%	大賣/
2021/10/25	212.2	194.23	185.5	195.09	190.00	26.7	16,169	0.17%	大買/大賣/
2021/10/22	28	181.02	54.2	183.30	189.00	-26.2	15,823	-0.17%
2021/10/21	58	179.10	57	178.48	172.00	1	15,956	0.01%
2021/10/20	81	177.61	91	177.51	181.50	-10	15,725	-0.06%
2021/10/19	109.2	175.12	105	175.43	175.00	4.2	15,928	0.03%	大買/大賣/
2021/10/18	95.1	165.86	113	166.34	170.00	-17.9	15,604	-0.11%	大賣/
2021/10/15	29.3	156.40	31	156.69	158.50	-1.8	15,388	-0.01%
2021/10/14	88	148.82	92.1	148.73	154.00	-4.1	15,481	-0.03%
2021/10/13	92	159.45	71	160.02	153.00	21	15,368	0.14%
2021/10/12	69.1	168.55	72	168.72	169.50	-2.9	15,166	-0.02%
2021/10/08	89	167.98	90.2	168.66	167.50	-1.2	14,925	-0.01%
2021/10/07	48	154.77	54	153.95	158.00	-6	14,627	-0.04%
2021/10/06	52	147.65	46	148.20	147.50	6	14,677	0.04%
2021/10/05	32	137.41	33	137.17	142.50	-1	14,695	-0.01%
2021/10/04	10	135.90	19	136.82	137.00	-9	14,717	-0.06%
2021/10/01	18	146.03	19.2	146.48	141.00	-1.2	14,740	-0.01%
2021/09/30	20	154.18	19	154.24	156.00	1	14,707	0.01%
2021/09/29	5.1	153.85	1	151.50	152.00	4.1	14,736	0.03%
2021/09/28	5	164.10	7	168.71	163.50	-2	14,761	-0.01%
2021/09/27	1	171.50	4	171.25	169.50	-3	14,983	-0.02%
2021/09/24	14.1	171.82	8.3	172.14	174.00	5.8	15,356	0.04%
2021/09/23	123	171.31	141.5	170.57	170.00	-18.5	15,596	-0.12%	大買/大賣/
2021/09/22	23	165.20	20	164.85	164.00	3	15,668	0.02%
2021/09/17	158	170.37	151	170.46	169.00	7	15,866	0.04%	大買/大賣/
2021/09/16	22.1	163.22	21	163.33	163.00	1.1	15,765	0.01%
2021/09/15	52.1	161.45	48	159.70	162.00	4.1	15,751	0.03%
2021/09/14	53.1	163.64	58.2	164.30	164.50	-5.1	15,986	-0.03%
2021/09/13	61.1	163.30	54	162.67	160.00	7.1	15,957	0.04%
2021/09/10	62.3	162.26	57.6	161.88	159.00	4.7	15,928	0.03%
2021/09/09	102.1	157.99	116.3	157.34	162.00	-14.3	16,123	-0.09%	大買/大賣/
2021/09/08	116.2	155.97	90.1	156.07	152.50	26.1	16,058	0.16%	大買/
2021/09/07	76.8	172.63	166.7	166.34	162.00	-90	15,727	-0.57%	大賣/
2021/09/06	315.6	180.57	260.2	180.89	180.00	55.5	15,644	0.35%	大買/大賣/
2021/09/03	280.2	175.50	190.1	175.47	180.00	90.1	15,399	0.58%	大買/大賣/
2021/09/02	180.4	171.94	199.9	171.24	164.00	-19.5	14,729	-0.13%	大買/大賣/
2021/09/01	191.1	163.10	227.6	163.53	169.50	-36.5	14,456	-0.25%	大買/大賣/
2021/08/31	45	152.13	48	151.52	154.50	-3	14,267	-0.02%
2021/08/30	51.1	150.90	51	149.44	150.00	0.1	14,351	0.00%
2021/08/27	148.3	155.26	162	154.52	151.00	-13.7	14,564	-0.09%	大買/大賣/
2021/08/26	41.2	150.87	45	151.00	151.00	-3.9	14,596	-0.03%
2021/08/25	84.1	149.49	144	149.78	149.00	-59.9	14,735	-0.41%	大賣/
2021/08/24	154.2	151.88	99.2	151.35	148.50	55	14,791	0.37%	大買/
2021/08/23	76.1	141.34	75	142.15	146.50	1.1	14,520	0.01%
2021/08/20	51	133.84	67	134.27	137.50	-16	14,301	-0.11%
2021/08/19	108	136.20	99	136.54	129.00	9	14,052	0.06%	大買/
2021/08/18	215	128.18	172.4	127.13	137.00	42.6	13,721	0.31%	大買/大賣/
2021/08/17	267.4	137.35	237	136.84	131.00	30.4	13,199	0.23%	大買/大賣/
2021/08/16	132.2	132.88	152.1	132.34	132.50	-20	12,715	-0.16%	大買/大賣/
2021/08/13	31	132.18	38	132.53	127.00	-7	12,375	-0.06%
2021/08/12	48	139.05	53	140.28	141.00	-5	12,249	-0.04%
2021/08/11	59	141.38	36	140.33	136.50	23	12,149	0.19%
2021/08/10	45	145.84	45	144.63	151.50	0	11,985	0.00%
2021/08/09	40.1	155.90	75.2	153.70	151.50	-35.1	11,807	-0.30%
2021/08/06	18.1	168.31	39	168.32	168.00	-20.9	11,653	-0.18%
2021/08/05	100.1	171.12	95	172.11	166.00	5.1	11,577	0.04%
2021/08/04	33	167.44	6	164.83	167.00	27	11,345	0.24%
2021/08/03	86.2	169.00	81	170.39	170.00	5.2	11,247	0.05%
2021/08/02	30	164.03	33	160.65	160.50	-3	11,043	-0.03%
2021/07/30	40	167.11	47	164.65	160.50	-7	10,997	-0.06%
2021/07/29	55	162.15	39	161.87	165.50	16	10,898	0.15%
2021/07/28	100.1	154.72	108.2	157.21	156.00	-8	10,689	-0.08%	大賣/
2021/07/27	142.2	179.40	154.3	180.02	167.00	-12.1	10,490	-0.12%	大買/大賣/
2021/07/26	0	0.00	31.2	185.00	185.00	-31.2	10,004	-0.31%
2021/07/23	106.2	165.55	72.1	166.62	168.50	34.1	10,025	0.34%	大買/
2021/07/22	44	152.48	33	155.80	159.50	11	9,615	0.11%
2021/07/21	20	147.85	8	149.06	145.00	12	9,548	0.13%
2021/07/20	47.2	145.54	44	147.18	144.50	3.2	9,467	0.03%
2021/07/19	78.1	149.09	41	147.77	146.50	37.1	9,284	0.40%
2021/07/16	36	155.54	6.1	156.07	156.00	29.9	9,194	0.33%
2021/07/15	9	147.44	2	148.50	153.50	7	9,212	0.08%
2021/07/14	2	141.50	4	133.63	140.00	-2	9,226	-0.02%
2021/07/13	11.1	144.23	4	143.63	138.00	7.1	9,226	0.08%
2021/07/12	3	153.00	26	152.52	153.00	-23	9,215	-0.25%
2021/07/09	15.3	164.03	2	162.50	159.00	13.3	9,217	0.14%
2021/07/08	13	151.58	6	157.00	160.50	7	9,254	0.08%
2021/07/07	3	149.00	1	146.00	146.00	2	9,241	0.02%
2021/07/06	2	143.00	5	144.30	145.00	-3	9,311	-0.03%
2021/07/05	11	140.55	15	137.60	140.00	-4	9,385	-0.04%
2021/07/02	42	141.77	38	143.45	141.00	4	9,477	0.04%
2021/07/01	102	145.26	67	144.62	140.00	35	9,301	0.38%	大買/
2021/06/30	52	136.43	58.5	138.16	140.50	-6.5	9,048	-0.07%
2021/06/29	24	121.81	27	123.70	128.00	-3	8,931	-0.03%
2021/06/28	33	114.39	38.1	115.49	116.50	-5.1	8,770	-0.06%
2021/06/25	8	106.13	37	105.14	111.00	-29	8,774	-0.33%
2021/06/24	3	100.47	8	101.19	101.00	-5	8,620	-0.06%
2021/06/23	69.1	103.40	48	103.93	102.00	21.1	8,598	0.25%
2021/06/22	49	100.12	56.3	100.61	99.80	-7.3	8,274	-0.09%
2021/06/21	70	99.51	71	97.74	96.10	-1	8,138	-0.01%
2021/06/18	82	100.82	72	101.19	100.50	10	8,075	0.12%
2021/06/17	28.5	91.88	38.5	91.74	96.50	-10	7,867	-0.13%
2021/06/16	22	88.91	28	91.26	87.80	-6	7,737	-0.08%
2021/06/15	36	89.40	50	89.31	89.70	-14	7,709	-0.18%
2021/06/11	63	92.78	61	93.14	89.30	2	7,837	0.03%
2021/06/10	28	88.65	24.1	88.48	88.40	3.9	7,599	0.05%
2021/06/09	168.1	89.30	150.1	89.24	87.90	18	7,700	0.23%	大買/大賣/
2021/06/08	50	88.44	65.2	87.89	88.90	-15.2	7,292	-0.21%
2021/06/07	17.1	81.87	15.1	81.72	80.90	1.9	6,987	0.03%
2021/06/04	40.2	81.83	36.2	81.01	80.60	4	6,884	0.06%
2021/06/03	11	80.45	31	80.12	82.30	-20	6,633	-0.30%
2021/06/02	24	75.29	26	75.58	74.90	-2	6,278	-0.03%
2021/06/01	32	72.75	41	72.03	74.00	-9	6,037	-0.15%
2021/05/31	21	66.40	7	67.74	68.20	14	5,770	0.24%
2021/05/28	3	61.33	13	60.95	62.00	-10	5,684	-0.18%
2021/05/27	0	0.00	1	59.00	58.90	-1	5,663	-0.02%
2021/05/26	9	59.24	4	60.10	59.40	5	5,684	0.09%
2021/05/25	4	58.93	0	0.00	60.80	4	5,716	0.07%
2021/05/24	1	54.10	1	55.10	56.50	0	5,820	0.00%
2021/05/21	6	54.82	7	55.21	54.90	-1	5,826	-0.02%
2021/05/20	4	54.98	5	54.22	53.70	-1	5,894	-0.02%
2021/05/19	10	55.81	7	55.74	57.60	3	6,026	0.05%
2021/05/18	6	53.93	8	53.95	54.50	-2	6,045	-0.03%
2021/05/17	1	54.00	4	49.23	49.60	-3	6,017	-0.05%
2021/05/14	7	54.50	2	56.50	53.70	5	5,987	0.08%
2021/05/13	7	55.49	5	56.24	55.50	2	5,995	0.03%
2021/05/12	2	53.80	4	54.75	53.60	-2	5,945	-0.03%
2021/05/11	0	0.00	13	56.88	55.20	-13	5,877	-0.22%
2021/05/10	7	61.29	5	60.34	60.10	2	5,864	0.03%
2021/05/07	5	63.64	1	64.50	62.00	4	5,907	0.07%
2021/05/06	6	62.18	7	61.84	62.20	-1	5,851	-0.02%
2021/05/05	3	59.77	8	60.10	58.00	-5	5,795	-0.09%
2021/05/04	3	60.30	12	61.82	60.10	-9	5,823	-0.15%
2021/05/03	2	65.95	1	66.70	63.10	1	5,822	0.02%
2021/04/29	0	0.00	2	70.50	69.50	-2	5,824	-0.03%
2021/04/28	1	70.00	2	69.70	68.80	-1	5,763	-0.02%
2021/04/27	4	70.45	19	69.17	69.50	-15	5,748	-0.26%
2021/04/26	10	70.44	0	68.70	69.00	10	5,698	0.18%
2021/04/23	7	68.94	3	68.97	69.10	4	5,659	0.07%
2021/04/22	6	69.00	13	68.90	66.10	-7	5,610	-0.12%
2021/04/21	24	70.28	18	69.59	69.00	6	5,564	0.11%
2021/04/20	14	69.94	4	69.10	71.20	10	5,487	0.18%
2021/04/19	10	68.39	7	68.31	67.50	3	5,445	0.06%
2021/04/16	8	71.28	4	70.68	69.90	4	5,387	0.07%
2021/04/15	3	69.87	2	69.20	72.90	1	5,324	0.02%
2021/04/14	13	67.35	27	67.10	68.00	-14	5,275	-0.27%
2021/04/13	16	72.11	19	71.62	70.60	-3	5,220	-0.06%
2021/04/12	27	74.35	21	75.70	72.00	6	5,177	0.12%
2021/04/09	24	77.38	12	77.44	74.10	12	5,086	0.24%
2021/04/08	25	84.24	24	83.85	81.40	1	4,971	0.02%
2021/04/07	6	79.65	7	78.96	79.90	-1	4,829	-0.02%
2021/04/06	13	79.48	15	79.64	80.20	-2	4,782	-0.04%
2021/04/01	35.3	76.61	43	75.91	75.00	-7.7	4,653	-0.17%
2021/03/31	69	73.82	58	73.41	73.10	11	4,489	0.25%
2021/03/30	72	74.16	79	74.69	74.10	-7	4,352	-0.16%
2021/03/29	9	69.18	17	69.25	69.50	-8	4,059	-0.20%
2021/03/26	21	68.69	13	68.40	68.60	8	4,028	0.20%
2021/03/25	17	67.24	14	66.99	67.00	3	3,971	0.08%
2021/03/24	6	66.27	14	66.55	66.80	-8	3,934	-0.20%
2021/03/23	27	68.55	28	67.28	67.00	-1	3,902	-0.03%
2021/03/22	40	68.70	49	69.10	68.50	-9	3,792	-0.24%
2021/03/19	15	65.12	14	64.43	65.00	1	3,659	0.03%
2021/03/18	20	64.21	23	64.47	64.10	-3	3,666	-0.08%
2021/03/17	61	66.40	32.1	66.78	62.90	28.9	3,640	0.79%
2021/03/16	7	68.57	11	68.68	69.50	-4	3,485	-0.11%
2021/03/15	16	60.68	139	62.73	63.20	-123	3,419	-3.60%	大賣/鉅額交易
2021/03/12	42	57.54	25	57.34	57.50	17	3,191	0.53%
2021/03/11	5.1	53.94	4.1	54.76	55.80	1	3,087	0.03%
2021/03/10	15	55.06	11	55.04	54.70	4	3,068	0.13%
2021/03/09	2.1	54.17	1	50.30	52.60	1.1	2,985	0.04%
2021/03/08	7	50.38	1	50.50	49.85	6	2,942	0.20%
2021/03/05	7	49.81	6	49.92	49.00	1	2,932	0.03%
2021/03/04	5	49.97	6	50.55	49.60	-1	2,923	-0.03%
2021/03/03	1	49.05	3	49.23	49.75	-2	2,921	-0.07%
2021/03/02	2	51.90	2.1	52.16	50.50	-0.1	2,907	0.00%
2021/02/26	5	52.08	1	51.80	52.00	4	2,928	0.14%
2021/02/25	7	54.60	5	53.78	54.30	2	3,022	0.07%
2021/02/24	18.1	54.72	14	54.72	53.80	4.1	3,045	0.13%
2021/02/23	6	50.78	4	50.60	50.90	2	2,869	0.07%
2021/02/22	15	51.92	25.3	51.80	51.70	-10.3	2,844	-0.36%
2021/02/19	16	49.46	73	49.73	51.00	-57	2,787	-2.04%
2021/02/18	34	46.40	27	46.33	48.00	7	2,634	0.27%
2021/02/17	2	43.50	13	42.99	43.65	-11	2,576	-0.43%
2021/02/05	3	41.18	2	41.10	40.65	1	2,600	0.04%
2021/02/04	4	41.39	23	41.42	40.45	-19	2,606	-0.73%
2021/02/02	0	0.00	3	41.50	41.45	-3	2,709	-0.11%
2021/02/01	6	42.86	5.2	41.59	41.30	0.8	2,788	0.03%
2021/01/29	86	44.50	33	44.39	43.85	53	2,757	1.92%
2021/01/28	0.2	42.99	4	42.08	42.20	-3.8	2,660	-0.14%
2021/01/27	4	43.65	52.1	43.29	42.80	-48.1	2,646	-1.82%
2021/01/26	6	43.23	7	43.26	43.80	-1	2,622	-0.04%
2021/01/25	21	42.70	27	42.19	43.65	-6	2,572	-0.23%
2021/01/22	51	41.93	5	41.71	42.50	46	2,522	1.82%
2021/01/21	1	39.20	30	39.40	38.75	-29	2,457	-1.18%
2021/01/20	1	39.40	2	38.90	39.40	-1	2,450	-0.04%
2021/01/15	1	40.80	1	40.25	40.00	0	2,418	0.00%
2021/01/14	2	40.70	2	40.68	40.95	0	2,420	0.00%
2021/01/12	1	40.95	1	39.70	39.65	0	2,411	0.00%
2021/01/11	0	0.00	2	40.73	40.80	-2	2,384	-0.08%
2021/01/08	24	40.89	2	40.95	40.15	22	2,377	0.93%
2021/01/07	1	41.70	11	41.53	41.80	-10	2,354	-0.42%
2021/01/06	129	42.06	4	43.25	41.65	125	2,334	5.35%	大買/鉅額交易
2021/01/05	10	42.20	4	41.70	42.10	6	2,283	0.26%
2021/01/04	0	0.00	3	42.27	42.50	-3	2,272	-0.13%
2020/12/30	3	41.48	3	41.72	41.20	0	2,244	0.00%
2020/12/29	1	41.90	6	41.78	42.00	-5	2,228	-0.22%
2020/12/28	1	41.10	0	0.00	41.25	1	2,205	0.05%
2020/12/25	7	41.54	1.1	41.89	41.25	5.9	2,188	0.27%
2020/12/23	4	41.35	1	41.40	41.30	3	2,160	0.14%
2020/12/22	13	40.78	30	40.78	39.30	-17	2,140	-0.79%
2020/12/21	5	44.08	3	43.50	43.60	2	2,084	0.10%
2020/12/18	5	44.08	5	44.15	44.10	0	2,063	0.00%
2020/12/17	2	42.85	2	42.83	43.50	0	2,037	0.00%
2020/12/16	14	43.51	18	43.50	43.45	-4	2,015	-0.20%
2020/12/15	13	43.02	4	43.93	42.50	9	1,976	0.46%
2020/12/14	20	44.99	17	44.97	45.00	3	1,915	0.16%
2020/12/11	31	44.67	28.4	44.14	43.50	2.6	1,798	0.15%
2020/12/10	44	44.01	53	44.14	44.00	-9	1,692	-0.53%
2020/12/09	22	41.49	29	41.85	41.95	-7	1,511	-0.46%
2020/12/08	0	0.00	28.1	39.89	40.10	-28.1	1,412	-1.99%
2020/12/07	4	39.19	5	39.46	38.90	-1	1,386	-0.07%
2020/12/04	39	39.57	41.1	39.70	39.15	-2.1	1,359	-0.15%
2020/12/03	2	40.20	6	40.18	38.80	-4	1,330	-0.30%
2020/12/02	2.4	39.25	0	0.00	38.75	2.4	1,291	0.18%
2020/12/01	4	39.08	9	39.01	39.45	-5	1,278	-0.39%
2020/11/30	8	39.23	40	38.90	39.35	-32	1,283	-2.49%
2020/11/27	8	38.61	1	38.40	39.00	7	1,266	0.55%
2020/11/26	5	37.80	5	37.80	38.10	0	1,240	0.00%
2020/11/25	61	38.53	22	38.49	38.00	39	1,220	3.19%
2020/11/24	95	39.13	84	39.23	39.00	11	1,171	0.94%
2020/11/23	28	37.19	64.2	38.05	38.60	-36.2	1,040	-3.48%
2020/11/20	15	35.52	61.2	35.23	35.10	-46.2	960	-4.81%
2020/11/19	20	34.60	20	34.65	34.85	0	965	0.00%
2020/11/18	5	35.05	6	34.83	34.20	-1	956	-0.10%
2020/11/17	8	35.16	7	35.36	35.45	1	923	0.11%
2020/11/16	11	35.32	6	35.51	35.00	5	873	0.57%
2020/11/13	23	35.09	23	35.66	35.50	0	826	0.00%
2020/11/12	5	34.40	1	34.50	34.40	4	769	0.52%
2020/11/11	3	33.98	0	0.00	33.90	3	733	0.41%
2020/11/10	10	34.39	22	33.70	32.85	-12	686	-1.75%
2020/11/09	26	32.34	15	32.36	32.70	11	548	2.00%
2020/11/03	0	0.00	0.8	29.00	28.85	-0.8	436	-0.18%
2020/10/30	0	0.00	1	28.75	28.45	-1	436	-0.23%
2020/10/28	0	0.00	30	28.70	28.50	-30	433	-6.93%
2020/10/27	1	29.00	0	0.00	29.00	1	426	0.23%
2020/10/22	1	29.45	3.2	29.35	29.15	-2.2	423	-0.51%
2020/10/12	0	0.00	0.1	29.00	29.00	-0.1	395	-0.03%
2020/10/08	0	0.00	1	29.35	28.85	-1	393	-0.25%
2020/10/07	0	0.00	6	29.40	29.45	-6	391	-1.53%
2020/10/06	0	0.00	0.2	29.40	29.45	-0.2	395	-0.04%
2020/10/05	3	30.05	0	0.00	29.40	3	399	0.75%
2020/09/30	0	0.00	0.1	28.85	28.85	-0.1	406	-0.02%
2020/09/28	0.7	29.00	0	0.00	29.10	0.7	417	0.18%
2020/09/23	1	29.40	5	29.29	29.80	-4	468	-0.85%
2020/09/15	0	0.00	1	28.80	28.80	-1	459	-0.22%
2020/09/14	2	29.18	2	29.05	28.90	0	459	0.00%
2020/09/10	5	29.10	0	0.00	28.90	5	454	1.10%
2020/09/07	1	30.10	0	0.00	29.50	1	446	0.22%
2020/09/04	31	29.37	1	30.30	30.30	30	443	6.76%
2020/09/03	13	29.61	11	29.64	29.60	2	435	0.46%
2020/09/02	2	28.65	34	28.29	28.60	-32	412	-7.76%
2020/09/01	0	0.00	2	28.50	28.50	-2	403	-0.50%
2020/08/31	0	0.00	1	28.40	28.40	-1	402	-0.25%
2020/08/27	5	28.07	3	28.28	28.15	2	400	0.50%
2020/08/26	14	28.24	3	28.18	28.25	11	392	2.80%
2020/08/25	3	27.23	10	26.93	27.50	-7	369	-1.90%
2020/08/24	5	25.24	2	25.33	25.55	3	345	0.87%
2020/08/21	0	0.00	1	25.60	25.60	-1	339	-0.29%
2020/08/20	0	0.00	2	23.30	23.30	-2	334	-0.60%
2020/08/18	0	0.00	5	24.77	24.70	-5	378	-1.32%
2020/08/17	5	25.85	1	25.75	25.85	4	378	1.06%
2020/08/13	8	25.97	5	26.00	25.85	3	374	0.80%
2020/07/22	0	0.00	1	25.60	25.55	-1	469	-0.21%
2020/07/21	1	25.40	0	0.00	25.50	1	471	0.21%
2020/07/13	0	0.00	1	25.70	25.60	-1	488	-0.20%
2020/07/10	0	0.00	1	25.35	25.25	-1	487	-0.21%
2020/07/08	0	0.00	1	25.85	25.80	-1	469	-0.21%
2020/07/07	1	25.70	0	0.00	25.70	1	467	0.21%
2020/07/06	2	25.33	3	25.90	26.20	-1	461	-0.22%
2020/07/03	7	25.74	3	25.63	25.20	4	444	0.90%
2020/07/02	1	25.35	0	0.00	25.15	1	416	0.24%
2020/07/01	1	24.50	1	24.40	24.20	0	404	0.00%
2020/06/18	0	0.00	7	23.65	23.80	-7	421	-1.66%
2020/06/17	0	0.00	2	23.10	23.10	-2	424	-0.47%
2020/06/12	1	23.00	0	0.00	23.00	1	489	0.20%
2020/06/11	6	23.93	0	0.00	23.55	6	516	1.16%
2020/06/10	1	24.35	2	24.38	24.30	-1	529	-0.19%
2020/06/09	0	0.00	2	24.33	24.25	-2	536	-0.37%
2020/05/26	0	0.00	2	24.75	23.90	-2	544	-0.37%
2020/05/25	3	22.42	13	21.97	23.95	-10	510	-1.96%
2020/05/22	2	22.23	0	0.00	21.90	2	496	0.40%
2020/05/21	0	0.00	1	22.15	22.30	-1	494	-0.20%
2020/05/19	0	0.00	2	21.80	21.60	-2	490	-0.41%
2020/05/15	2	22.80	0	0.00	22.30	2	482	0.41%
2020/05/14	0	0.00	4	22.55	22.20	-4	475	-0.84%
2020/05/13	4	23.08	0	0.00	23.05	4	469	0.85%
2020/05/12	1	23.15	9	22.71	23.35	-8	464	-1.72%
2020/05/11	3	21.98	0	0.00	22.15	3	435	0.69%
2020/05/08	5	21.10	0	0.00	21.20	5	421	1.19%
2020/05/07	0	0.00	1	20.95	21.05	-1	411	-0.24%
2020/05/05	0	0.00	1	21.45	21.50	-1	414	-0.24%
2020/04/29	2	21.90	0	0.00	21.70	2	412	0.48%
2020/04/28	1	21.85	1	21.80	21.75	0	410	0.00%
2020/04/27	1	22.05	1	21.65	22.05	0	416	0.00%
2020/04/21	2	21.35	1	22.30	21.35	1	406	0.25%
2020/04/20	1	22.05	0	0.00	22.10	1	399	0.25%
2020/04/17	0	0.00	7	21.47	21.70	-7	392	-1.78%
2020/04/16	5	21.24	5	21.21	21.35	0	389	0.00%
2020/04/15	1	21.05	2	21.10	21.00	-1	385	-0.26%
2020/04/14	1	20.40	5	20.50	20.60	-4	383	-1.04%
2020/04/10	6	20.47	1	20.50	20.40	5	389	1.28%
2020/04/09	2	20.50	0	0.00	20.35	2	391	0.51%
2020/04/08	0	20.85	5	20.97	20.85	-5	389	-1.28%
2020/04/07	0	21.35	1	19.95	19.95	-1	383	-0.26%
2020/04/06	3	19.10	3	19.40	19.45	0	384	0.00%
2020/04/01	1	19.00	0	0.00	19.10	1	385	0.26%
2020/03/31	0	0.00	1	19.25	19.00	-1	405	-0.25%
2020/03/30	4	18.95	1	19.10	19.45	3	405	0.74%
2020/03/27	1	19.30	1	19.30	19.30	0	404	0.00%
2020/03/26	7	18.90	0	0.00	18.85	7	399	1.75%
2020/03/25	11	19.12	0	0.00	19.15	11	396	2.77%
2020/03/24	3	18.40	5	18.71	18.50	-2	390	-0.51%
2020/03/20	1	16.70	8	16.83	16.95	-7	379	-1.85%
2020/03/19	12	16.04	3	15.70	15.45	9	367	2.45%
2020/03/18	1	17.40	3	17.60	17.15	-2	348	-0.57%
2020/03/17	6	16.04	7	16.07	16.15	-1	326	-0.31%
2020/03/16	1	17.20	3	17.40	17.20	-2	302	-0.66%
2020/03/13	1	19.00	2	19.20	19.10	-1	286	-0.35%
2020/03/12	6	21.55	0	0.00	21.10	6	276	2.17%
2020/03/11	0	26.50	0	0.00	23.40	0	273	0.00%
2020/03/06	2	25.15	0	0.00	25.00	2	297	0.67%
2020/03/04	1	25.95	3	26.02	25.65	-2	297	-0.67%
2020/03/03	2	24.65	0	0.00	24.30	2	288	0.69%
2020/03/02	2	24.35	0	0.00	24.20	2	289	0.69%
2020/02/26	0	0.00	1	25.20	25.30	-1	287	-0.35%
2020/02/19	0	0.00	1	25.95	26.10	-1	286	-0.35%
2020/02/18	0	0.00	5	25.70	25.70	-5	286	-1.75%
2020/02/14	1	26.15	0	0.00	26.05	1	286	0.35%
2020/02/13	1	26.40	0	0.00	25.90	1	287	0.35%
2020/02/07	0	0.00	1	25.75	25.60	-1	302	-0.33%
2020/02/06	7	25.66	11	25.85	26.00	-4	304	-1.31%
2020/02/05	7	26.42	2	26.55	26.30	5	294	1.70%
2020/02/04	7	26.33	7	26.42	26.35	0	293	0.00%
2020/02/03	2	25.25	1	25.75	25.55	1	291	0.34%
2020/01/31	3	27.20	2	27.15	27.15	1	285	0.35%
2020/01/30	1	26.65	0	0.00	26.70	1	284	0.35%
2020/01/10	4	29.20	0	0.00	29.15	4	293	1.37%
2020/01/09	1	29.50	0	0.00	29.50	1	292	0.34%
2020/01/08	0	0.00	1	29.55	29.30	-1	294	-0.34%
2020/01/07	2	29.35	8	29.86	29.60	-6	295	-2.03%
2020/01/06	4	29.80	4	29.65	29.65	0	292	0.00%
2020/01/03	2	30.15	0	0.00	30.15	2	291	0.69%
2020/01/02	6	30.89	0	0.00	30.85	6	289	2.08%
2019/12/31	4	30.48	4	30.50	30.50	0	289	0.00%
2019/12/27	1	30.85	0	0.00	30.90	1	290	0.34%
2019/12/26	1	31.05	9	31.05	31.05	-8	288	-2.78%
2019/12/25	1	29.80	2	29.85	29.95	-1	268	-0.37%
2019/12/19	1	30.25	1	30.15	30.40	0	286	0.00%
2019/12/18	2	30.13	0	0.00	30.20	2	291	0.69%
2019/12/17	0	0.00	1	30.20	30.10	-1	320	-0.31%
2019/12/12	2	29.83	0	0.00	29.85	2	325	0.61%
2019/12/10	2	30.75	0	0.00	30.70	2	318	0.63%
2019/12/09	5	30.93	1	31.00	30.80	4	317	1.26%
2019/12/06	0	0.00	7	31.03	30.90	-7	321	-2.18%
2019/12/05	7	31.46	0	0.00	31.50	7	316	2.21%
2019/10/31	0	0.00	3	31.45	31.45	-3	530	-0.57%
2019/10/30	0	0.00	4	31.80	31.65	-4	531	-0.75%
2019/10/29	0	0.00	1	31.75	31.85	-1	534	-0.19%
2019/10/28	6	32.35	1	32.20	32.20	5	536	0.93%
2019/10/04	0	0.00	2	32.00	32.05	-2	585	-0.34%
2019/09/27	2	32.10	1	31.40	31.50	1	602	0.17%
2019/09/25	0	0.00	1	33.30	33.00	-1	605	-0.17%
2019/09/24	0	0.00	1	33.80	33.30	-1	616	-0.16%
2019/09/23	20	33.78	0	0.00	33.80	20	611	3.27%
2019/09/20	10	35.07	10	34.77	34.25	0	609	0.00%
2019/09/17	4	34.00	0	0.00	34.00	4	583	0.69%
2019/09/11	0	0.00	1	33.85	33.90	-1	594	-0.17%
2019/09/09	2	34.55	0	0.00	34.45	2	588	0.34%
2019/09/06	5	33.70	10	33.95	34.30	-5	580	-0.86%
2019/09/05	2	33.80	6	34.10	33.75	-4	569	-0.70%
2019/09/03	0	0.00	2	34.90	34.95	-2	544	-0.37%
2019/09/02	4	35.29	0	0.00	34.70	4	537	0.74%
2019/08/30	5	34.77	2	34.88	34.50	3	531	0.56%
2019/08/29	2	34.05	4	34.03	33.90	-2	492	-0.41%
2019/08/28	0	0.00	6	33.33	33.15	-6	478	-1.25%
2019/08/27	0	0.00	2	32.95	32.40	-2	471	-0.42%
2019/08/22	1	32.80	2	33.05	32.70	-1	463	-0.22%
2019/08/21	3	32.73	0	0.00	32.30	3	443	0.68%
2019/08/20	0	0.00	2	32.15	32.20	-2	429	-0.47%
2019/08/14	0	0.00	1	29.65	29.50	-1	428	-0.23%
2019/08/13	0	0.00	5	29.40	29.40	-5	436	-1.15%
2019/08/08	0	0.00	2	30.10	30.10	-2	456	-0.44%
2019/08/06	1	29.15	3	28.30	29.70	-2	477	-0.42%
2019/08/02	1	31.45	0	0.00	31.00	1	506	0.20%
2019/07/31	1	32.90	0	0.00	33.30	1	599	0.17%
2019/07/30	0	0.00	4	33.30	33.35	-4	645	-0.62%
2019/07/29	3	33.85	1	33.90	33.80	2	670	0.30%
2019/07/26	0	0.00	20	34.45	34.40	-20	699	-2.86%
2019/07/22	5	34.05	0	0.00	34.25	5	996	0.50%
2019/07/18	5	33.40	0	0.00	33.30	5	1,139	0.44%
2019/07/17	0	0.00	3	33.82	33.55	-3	1,182	-0.25%
2019/07/16	0	0.00	2	34.15	34.05	-2	1,210	-0.17%
2019/07/15	1	34.05	5	33.98	34.20	-4	1,227	-0.33%
2019/07/12	12	35.33	0	0.00	35.20	12	1,251	0.96%
2019/07/11	3	35.33	0	0.00	35.50	3	1,276	0.24%
2019/07/10	12	35.03	2	35.10	35.05	10	1,275	0.78%
2019/07/09	0	0.00	2	34.95	34.90	-2	1,288	-0.16%
2019/07/08	0	0.00	1	35.00	34.95	-1	1,300	-0.08%
2019/07/03	10	35.35	0	0.00	35.25	10	1,372	0.73%
2019/07/02	18	35.64	0	0.00	35.50	18	1,414	1.27%
2019/07/01	1	34.60	0	0.00	35.55	1	1,459	0.07%
2019/06/25	5	34.35	1	33.90	33.90	4	1,869	0.21%
2019/06/24	0	0.00	1	34.50	34.50	-1	1,993	-0.05%
2019/06/21	6	34.73	2	35.20	34.65	4	2,095	0.19%
2019/06/20	1	34.75	2	34.75	34.75	-1	2,174	-0.05%
2019/06/17	2	33.90	0	0.00	33.90	2	2,437	0.08%
2019/06/13	0	0.00	2	33.70	33.60	-2	2,580	-0.08%
2019/06/12	1	33.90	2	34.00	34.00	-1	2,620	-0.04%
2019/06/11	0	0.00	2	33.05	33.35	-2	2,683	-0.07%
2019/06/10	0	0.00	2	32.93	33.05	-2	2,900	-0.07%
2019/06/06	0	0.00	1	32.80	32.70	-1	2,943	-0.03%
2019/06/05	2	33.90	1	34.20	33.75	1	3,001	0.03%
2019/06/04	1	33.95	0	0.00	33.75	1	3,048	0.03%
2019/05/29	3	35.30	0	0.00	35.30	3	3,182	0.09%
2019/05/23	1	34.40	0	0.00	34.40	1	3,282	0.03%
2019/05/20	5	34.76	1	34.60	34.60	4	3,410	0.12%
2019/05/17	1	35.05	7	35.70	35.05	-6	3,506	-0.17%
2019/05/16	1	36.85	2	36.73	36.00	-1	3,621	-0.03%
2019/05/15	7	37.15	2	37.20	37.15	5	3,628	0.14%
2019/05/14	10	35.88	1	36.45	36.50	9	3,676	0.24%
2019/05/13	3	36.27	29	36.19	36.15	-26	3,682	-0.71%
2019/05/10	3	37.60	3	36.47	36.35	0	3,680	0.00%
2019/05/09	8	37.67	21	38.14	37.40	-13	3,679	-0.35%
2019/05/08	15	39.63	2	39.15	39.40	13	3,640	0.36%
2019/05/07	8	41.33	4	41.34	41.20	4	3,616	0.11%
2019/05/06	12	42.83	8	42.61	42.35	4	3,581	0.11%
2019/05/03	14	44.00	3	44.15	44.10	11	3,558	0.31%
2019/05/02	16	43.74	7	43.84	43.90	9	3,529	0.26%
2019/04/30	1	43.20	3	42.40	43.20	-2	3,438	-0.06%
2019/04/29	21	41.72	15	41.93	42.05	6	3,406	0.18%
2019/04/26	4	42.88	1	43.10	43.10	3	3,381	0.09%
2019/04/25	1	43.10	6	42.96	43.20	-5	3,344	-0.15%
2019/04/24	9	42.26	6	42.57	42.55	3	3,324	0.09%
2019/04/23	5	41.82	4	41.94	41.70	1	3,243	0.03%
2019/04/22	7	41.53	2	41.70	41.40	5	3,198	0.16%
2019/04/19	0	0.00	0.5	42.00	42.25	-0.5	3,169	-0.02%
2019/04/18	8	42.54	4	43.35	41.80	4	3,157	0.13%
2019/04/17	8.5	44.15	3	44.07	44.00	5.5	3,145	0.17%
2019/04/16	1	43.30	0	0.00	43.30	1	3,112	0.03%
2019/04/15	0	0.00	12	43.20	43.20	-12	3,107	-0.39%
2019/04/12	0	0.00	9	43.00	43.10	-9	3,103	-0.29%
2019/04/11	6	43.33	9	43.74	42.60	-3	3,091	-0.10%
2019/04/10	10	44.27	27	44.00	43.40	-17	3,064	-0.55%
2019/04/09	19	44.89	14	45.15	44.60	5	3,028	0.17%
2019/04/08	4	44.99	29	45.22	44.70	-25	3,021	-0.83%
2019/04/03	16	46.23	17	46.22	45.80	-1	3,006	-0.03%
2019/04/02	12	46.12	18	45.79	45.60	-6	2,963	-0.20%
2019/04/01	28	45.15	13	45.43	45.60	15	2,929	0.51%
2019/03/29	31	46.29	42	46.01	45.70	-11	2,867	-0.38%
2019/03/28	2	45.98	6	46.21	46.30	-4	2,638	-0.15%
2019/03/27	82	45.76	83	45.98	46.30	-1	2,561	-0.04%
2019/03/26	19	46.15	24	45.89	46.40	-5	2,436	-0.21%
2019/03/25	9	45.71	4	45.78	45.60	5	2,349	0.21%
2019/03/22	24	45.79	10	44.98	46.35	14	2,268	0.62%
2019/03/21	16	45.49	21	45.29	45.40	-5	2,196	-0.23%
2019/03/20	39	44.88	26	45.25	45.80	13	2,204	0.59%
2019/03/19	26	44.29	15	44.06	44.40	11	2,084	0.53%
2019/03/18	18	44.04	7	42.93	42.90	11	2,016	0.55%
2019/03/15	3	42.25	8	42.47	43.30	-5	1,975	-0.25%
2019/03/14	7	41.99	14	41.99	41.80	-7	1,963	-0.36%
2019/03/13	71	43.65	64	44.02	42.25	7	2,004	0.35%
2019/03/12	12	41.95	7	42.35	42.00	5	1,918	0.26%
2019/03/11	8	41.70	21	41.97	42.00	-13	2,057	-0.63%
2019/03/08	7	40.64	6	40.58	41.00	1	2,023	0.05%
2019/03/07	24	40.49	5	40.90	39.75	19	2,032	0.93%
2019/03/06	0	0.00	2	39.85	39.70	-2	2,030	-0.10%
2019/03/05	0	39.50	6	39.94	39.70	-6	2,024	-0.30%
2019/03/04	0	0.00	7	39.46	39.80	-7	2,029	-0.34%
2019/02/27	3	37.98	0	0.00	38.10	3	1,973	0.15%
2019/02/26	2	38.65	0	0.00	38.65	2	1,957	0.10%
2019/02/25	10	38.90	4	38.75	38.80	6	1,991	0.30%
2019/02/22	3	39.55	1	39.70	39.60	2	1,960	0.10%
2019/02/21	17	41.16	16	41.81	40.50	1	1,948	0.05%
2019/02/20	1	40.95	6	41.20	40.80	-5	1,904	-0.26%
2019/02/19	12	40.80	10	40.83	40.60	2	1,881	0.11%
2019/02/18	33	40.61	12	40.60	40.85	21	1,842	1.14%
2019/02/15	11	39.93	10	40.19	40.70	1	1,742	0.06%
2019/02/14	0	0.00	18	38.70	38.95	-18	1,622	-1.11%
2019/02/13	0	0.00	7	38.50	39.00	-7	1,615	-0.43%
2019/02/12	7	38.03	2	37.88	37.60	5	1,574	0.32%
2019/02/11	0	0.00	1	37.70	37.80	-1	1,584	-0.06%
2019/01/30	40	37.88	2	37.15	37.00	38	1,589	2.39%
2019/01/28	0	0.00	3	37.70	37.65	-3	1,744	-0.17%
2019/01/25	3	37.23	2	37.40	37.15	1	1,752	0.06%
2019/01/24	2	36.95	1	36.65	37.30	1	1,784	0.06%
2019/01/22	2	36.45	0	0.00	36.25	2	1,923	0.10%
2019/01/21	0	0.00	1	37.00	37.05	-1	1,924	-0.05%
2019/01/18	12	37.60	19	37.50	36.70	-7	1,929	-0.36%
2019/01/17	0	0.00	5	36.55	36.35	-5	1,939	-0.26%
2019/01/16	13	36.79	4	36.75	36.85	9	1,961	0.46%
2019/01/04	1	34.50	0	0.00	34.00	1	1,993	0.05%
2019/01/02	1	35.30	1	34.65	34.70	0	2,014	0.00%
2018/12/28	4	35.30	1	35.30	35.15	3	2,018	0.15%
2018/12/27	2	35.55	5	36.16	35.30	-3	2,037	-0.15%
2018/12/26	1	36.15	0	0.00	35.00	1	2,044	0.05%
2018/12/25	2	34.35	0	0.00	35.60	2	2,023	0.10%
2018/12/24	0	0.00	2	34.95	35.20	-2	2,038	-0.10%
2018/12/20	0	0.00	11	34.50	33.65	-11	2,097	-0.52%
2018/12/19	0	0.00	1	34.85	34.80	-1	2,096	-0.05%
2018/12/18	0	0.00	1	34.85	34.80	-1	2,096	-0.05%
2018/12/13	8	37.34	4	37.06	36.40	4	2,086	0.19%
2018/12/12	2	35.70	2	35.75	36.00	0	2,028	0.00%
2018/12/10	5	35.63	0	0.00	35.30	5	2,034	0.25%
2018/12/07	5	36.79	9	36.70	36.70	-4	2,046	-0.20%
2018/12/06	17	36.68	3	37.15	36.45	14	2,040	0.69%
2018/12/05	9	41.44	25	41.81	40.50	-16	1,942	-0.82%
2018/12/04	28	41.04	26	41.24	42.80	2	1,848	0.11%
2018/12/03	0	0.00	2	39.35	38.95	-2	1,788	-0.11%
2018/11/30	12	39.31	8	39.77	38.45	4	1,823	0.22%
2018/11/29	11	38.32	7	38.53	38.90	4	1,797	0.22%
2018/11/28	1	37.20	16	37.38	37.20	-15	1,756	-0.85%
2018/11/27	15	37.50	6	37.13	37.20	9	1,768	0.51%
2018/11/26	0	0.00	1	36.30	36.25	-1	1,792	-0.06%
2018/11/23	2	36.05	3	36.03	35.85	-1	1,846	-0.05%
2018/11/22	7	37.18	2	37.83	36.75	5	1,840	0.27%
2018/11/21	1	37.00	1	36.35	37.05	0	1,803	0.00%
2018/11/20	1	36.95	1	37.40	36.70	0	1,814	0.00%
2018/11/19	11	36.81	15	36.83	37.20	-4	1,885	-0.21%
2018/11/16	4	36.36	12	35.95	35.90	-8	1,896	-0.42%
2018/11/15	0	0.00	1	35.85	36.00	-1	1,893	-0.05%
2018/11/13	5	35.20	0	0.00	35.25	5	1,899	0.26%
2018/11/12	8	35.89	1	36.00	35.80	7	1,919	0.36%
2018/11/09	1	35.30	4	34.60	35.85	-3	1,929	-0.16%
2018/11/08	4	36.56	16	36.27	35.50	-12	1,930	-0.62%
2018/11/07	6	35.89	1	35.65	36.00	5	1,911	0.26%
2018/11/06	4	36.33	0	0.00	35.30	4	1,935	0.21%
2018/11/05	28	39.58	32	39.93	39.10	-4	1,941	-0.21%
2018/11/02	8	39.01	10	39.16	38.50	-2	1,907	-0.10%
2018/11/01	19	38.55	28	38.60	38.70	-9	1,893	-0.48%
2018/10/31	7	38.39	16	38.26	38.50	-9	1,870	-0.48%
2018/10/30	52	37.75	30	37.36	36.50	22	1,914	1.15%
2018/10/29	6	35.43	7	35.86	35.80	-1	1,976	-0.05%
2018/10/26	13	37.11	18	36.92	35.60	-5	2,004	-0.25%
2018/10/25	49	36.84	39	36.88	36.75	10	2,052	0.49%
2018/10/24	6	35.95	10	35.83	35.70	-4	2,101	-0.19%
2018/10/23	9	35.36	4	35.09	34.90	5	2,141	0.23%
2018/10/22	6	34.89	8	34.94	35.25	-2	2,134	-0.09%
2018/10/18	2	32.55	0	0.00	32.50	2	2,210	0.09%
2018/10/16	2	32.80	6	32.95	32.80	-4	2,218	-0.18%
2018/10/15	10	32.40	6	32.84	32.95	4	2,237	0.18%
2018/10/12	0	0.00	1	31.65	32.55	-1	2,236	-0.04%
2018/10/11	2	31.85	11	32.19	31.80	-9	2,244	-0.40%
2018/10/09	1	36.60	3	36.00	35.30	-2	2,273	-0.09%
2018/10/08	6	36.63	5	36.74	36.75	1	2,327	0.04%
2018/10/05	10	36.58	9	37.39	36.50	1	2,380	0.04%
2018/10/04	2	37.93	0	0.00	37.70	2	2,593	0.08%
2018/10/03	0	0.00	3	37.27	36.80	-3	2,661	-0.11%
2018/10/02	7	38.40	4	39.00	37.55	3	2,652	0.11%
2018/10/01	4	38.01	8	38.23	38.10	-4	2,628	-0.15%
2018/09/28	7	37.91	2	38.35	37.50	5	2,620	0.19%
2018/09/27	4	37.99	3	38.12	38.15	1	2,608	0.04%
2018/09/26	2	37.05	6	37.00	36.75	-4	2,561	-0.16%
2018/09/25	5	36.30	0	0.00	36.35	5	2,556	0.20%
2018/09/20	0	0.00	7	36.10	36.05	-7	2,545	-0.27%
2018/09/18	1	36.00	2	35.70	35.85	-1	2,541	-0.04%
2018/09/17	8	36.40	1	36.80	36.25	7	2,538	0.28%
2018/09/14	3	37.22	0	0.00	37.25	3	2,535	0.12%
2018/09/13	1	36.00	2	36.05	36.35	-1	2,516	-0.04%
2018/09/12	0	0.00	5	34.75	35.10	-5	2,491	-0.20%
2018/09/11	3	35.83	7	36.37	36.30	-4	2,483	-0.16%
2018/09/10	9	37.01	9	37.23	35.90	0	2,532	0.00%
2018/09/07	51	39.83	12	38.28	38.00	39	2,561	1.52%
2018/09/06	19	39.38	12	39.35	39.20	7	2,441	0.29%
2018/09/04	2	38.00	0	0.00	37.95	2	2,374	0.08%
2018/09/03	0	0.00	5	37.45	37.10	-5	2,365	-0.21%
2018/08/31	14	39.27	6	39.31	38.75	8	2,353	0.34%
2018/08/30	10	38.83	17	38.99	38.90	-7	2,315	-0.30%
2018/08/29	4	37.83	1	38.00	37.90	3	2,276	0.13%
2018/08/27	11	37.37	3	37.52	37.55	8	2,271	0.35%
2018/08/24	23	37.60	32	38.20	37.25	-9	2,257	-0.40%
2018/08/23	0	0.00	4	37.11	37.30	-4	2,182	-0.18%
2018/08/22	3	36.68	1	36.30	36.30	2	2,160	0.09%
2018/08/21	1	37.20	0	0.00	37.10	1	2,238	0.04%
2018/08/20	3	36.73	1	37.20	37.20	2	2,252	0.09%
2018/08/17	1	37.50	9	37.87	37.00	-8	2,261	-0.35%
2018/08/16	4	35.84	1	36.75	36.45	3	2,234	0.13%
2018/08/15	1	36.40	0	0.00	36.05	1	2,221	0.05%
2018/08/14	1	36.45	2	36.40	36.75	-1	2,224	-0.04%
2018/08/13	6	36.68	7	36.11	35.60	-1	2,215	-0.05%
2018/08/10	25	39.48	29	40.05	38.50	-4	2,175	-0.18%
2018/08/09	15	40.14	15	39.80	40.35	0	2,099	0.00%
2018/08/08	2	39.20	1	39.40	39.00	1	2,022	0.05%
2018/08/07	2	39.33	3	39.15	39.25	-1	1,992	-0.05%
2018/08/06	42	39.85	53	39.72	39.55	-11	1,971	-0.56%
2018/08/03	17	39.66	4	39.49	40.00	13	1,853	0.70%
2018/08/02	2	38.90	10	39.50	38.30	-8	1,718	-0.47%
2018/08/01	3	39.38	9	39.51	39.30	-6	1,676	-0.36%
2018/07/31	25	38.37	22	38.46	39.00	3	1,586	0.19%
2018/07/30	14	38.12	4	37.25	37.55	10	1,460	0.68%
2018/07/27	7	38.64	8	38.90	38.45	-1	1,389	-0.07%
2018/07/26	10	38.61	4	38.59	38.65	6	1,353	0.44%
2018/07/19	0	0.00	1	35.70	35.80	-1	1,207	-0.08%
2018/07/18	0	0.00	2	36.58	35.70	-2	1,214	-0.16%
2018/07/17	11	37.13	8	37.46	36.55	3	1,197	0.25%
2018/07/16	3	36.90	14	37.14	37.55	-11	1,147	-0.96%
2018/07/13	9	37.01	10	37.09	36.85	-1	1,081	-0.09%
2018/07/12	62	36.65	49	36.45	37.60	13	1,021	1.27%
2018/07/11	0	0.00	8	36.08	36.10	-8	790	-1.01%
2018/07/10	1	33.00	0	0.00	32.85	1	703	0.14%
2018/07/06	0	0.00	1	33.10	32.35	-1	709	-0.14%
2018/07/03	0	0.00	1	32.70	32.65	-1	725	-0.14%
2018/06/27	1	34.20	0	0.00	33.60	1	773	0.13%
2018/06/25	0	0.00	1	35.90	35.05	-1	770	-0.13%
2018/06/22	2	35.90	0	0.00	35.50	2	766	0.26%
2018/06/20	0	0.00	20	35.80	36.05	-20	764	-2.62%
2018/06/19	23	38.11	18	37.72	36.90	5	750	0.67%
2018/06/15	2	37.05	3	36.58	36.30	-1	691	-0.14%
2018/06/14	1	35.25	1	35.15	35.25	0	628	0.00%
2018/06/13	0	0.00	3	36.17	35.65	-3	623	-0.48%
2018/06/08	0	0.00	2	35.50	35.45	-2	593	-0.34%
2018/06/07	0	0.00	4	35.76	35.25	-4	590	-0.68%
2018/06/06	1	35.40	0	0.00	35.00	1	580	0.17%
2018/06/05	6	35.23	11	34.59	34.50	-5	563	-0.89%
2018/06/04	1	34.40	0	0.00	34.50	1	552	0.18%
2018/05/31	1	34.10	0	0.00	34.10	1	566	0.18%
2018/05/30	5	34.20	2	34.30	34.10	3	566	0.53%
2018/05/29	15	35.82	10	36.17	35.30	5	563	0.89%
2018/05/25	0	0.00	1	32.60	32.30	-1	461	-0.22%
2018/05/24	5	31.60	0	0.00	31.55	5	449	1.11%
2018/05/22	0	0.00	4	32.61	32.70	-4	459	-0.87%
2018/05/16	1	30.90	3	30.42	30.70	-2	499	-0.40%
2018/05/07	1	29.45	0	0.00	29.40	1	1,089	0.09%
2018/05/04	0	0.00	1	29.20	29.25	-1	1,173	-0.09%
2018/04/25	0	0.00	1	29.90	29.30	-1	1,251	-0.08%
2018/04/24	4	29.15	0	0.00	28.85	4	1,248	0.32%
2018/04/17	3	31.52	4	31.71	31.20	-1	1,326	-0.08%
2018/04/16	2	32.05	3	32.33	32.60	-1	1,329	-0.08%
2018/04/13	2	32.63	0	0.00	32.25	2	1,341	0.15%
2018/04/11	0	0.00	10	32.20	32.00	-10	1,398	-0.72%
2018/04/10	0	0.00	4	32.20	32.25	-4	1,404	-0.28%
2018/04/09	2	33.53	8	33.66	33.50	-6	1,404	-0.43%
2018/04/03	0	0.00	2	34.48	34.70	-2	1,408	-0.14%
2018/04/02	4	34.58	4	35.20	35.20	0	1,408	0.00%
2018/03/31	0	0.00	4	34.29	34.55	-4	1,401	-0.29%
2018/03/29	1	33.70	0	0.00	33.15	1	1,410	0.07%
2018/03/28	0	0.00	1	33.95	33.90	-1	1,429	-0.07%
2018/03/26	5	33.41	0	0.00	33.60	5	1,470	0.34%
2018/03/23	1	32.90	5	33.20	33.25	-4	1,481	-0.27%
2018/03/22	1	34.50	0	0.00	34.25	1	1,510	0.07%
2018/03/21	0	0.00	1	35.10	34.90	-1	1,522	-0.07%
2018/03/20	2	34.85	10	34.79	34.75	-8	1,564	-0.51%
2018/03/09	1	35.30	0	0.00	35.15	1	1,766	0.06%
2018/03/07	1	35.00	0	0.00	35.00	1	1,804	0.06%
2018/03/06	3	35.60	0	0.00	35.55	3	1,831	0.16%
2018/03/05	2	36.30	0	0.00	36.00	2	1,850	0.11%
2018/03/02	0	37.10	0	0.00	36.50	0	1,890	0.00%
2018/03/01	1	37.15	0	0.00	37.20	1	1,959	0.05%
2018/02/26	0	0.00	3	37.80	37.55	-3	2,168	-0.14%
2018/02/23	3	37.48	3	37.95	37.30	0	2,411	0.00%
2018/02/22	1	37.35	0	0.00	37.30	1	2,431	0.04%
2018/02/21	3	37.45	2	37.90	37.80	1	2,473	0.04%
2018/02/09	2	34.25	4	34.74	35.30	-2	2,517	-0.08%
2018/02/08	2	37.08	0	0.00	36.90	2	2,614	0.08%
2018/02/07	0	0.00	1	38.10	37.50	-1	2,697	-0.04%
2018/02/06	11	37.19	0	0.00	36.30	11	2,700	0.41%
2018/02/05	3	38.70	1	39.30	39.20	2	2,678	0.07%
2018/02/02	3	39.80	3	40.13	39.90	0	2,688	0.00%
2018/02/01	9	40.89	3	40.77	39.90	6	2,693	0.22%
2018/01/31	16	42.71	12	42.71	41.00	4	2,677	0.15%
2018/01/30	19	42.23	27	41.98	41.90	-8	2,455	-0.33%
2018/01/29	8	39.81	33	39.95	40.50	-25	2,324	-1.08%
2018/01/26	0	0.00	1	38.50	38.55	-1	2,306	-0.04%
2018/01/25	0	0.00	9	38.54	38.10	-9	2,327	-0.39%
2018/01/24	0	0.00	1	38.50	38.85	-1	2,349	-0.04%
2018/01/23	5	38.75	4	38.66	38.45	1	2,371	0.04%
2018/01/22	4	37.69	1	38.10	38.10	3	2,403	0.12%
2018/01/19	2	37.18	3	37.50	37.15	-1	2,634	-0.04%
2018/01/18	4	37.66	0	0.00	37.45	4	2,693	0.15%
2018/01/17	2	38.20	0	0.00	37.70	2	2,897	0.07%
2018/01/16	6	38.51	4	38.70	38.35	2	3,054	0.07%
2018/01/11	2	36.85	0	0.00	36.85	2	3,007	0.07%
2018/01/10	3	37.38	18	37.59	37.35	-15	3,015	-0.50%
2018/01/09	2	37.35	0	0.00	37.00	2	3,024	0.07%
2018/01/08	5	37.85	0	0.00	37.60	5	3,058	0.16%
2018/01/05	7	38.24	2	39.20	37.90	5	3,079	0.16%
2018/01/04	0	0.00	1	40.00	39.90	-1	3,121	-0.03%
2018/01/03	1	39.35	5	39.30	39.45	-4	3,127	-0.13%
2018/01/02	4	38.38	1	38.70	38.70	3	3,160	0.09%