晶豪科 (3006)-群益金鼎-高盛券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0	62.80	63.00	0	1,877	0.00%
2024/12/02	2	62.60	0	0.00	62.40	2	1,918	0.10%
2024/11/29	0.1	61.50	0.1	61.80	62.20	0	1,958	0.00%
2024/11/28	0.2	61.57	3.2	60.68	61.60	-3	1,970	-0.15%
2024/11/27	0.1	62.87	0.1	62.63	62.40	0	1,961	0.00%
2024/11/25	0	0.00	0	64.60	65.20	0	1,965	0.00%
2024/11/21	0.1	63.00	0.1	63.66	63.20	-0.1	2,011	0.00%
2024/11/20	10.3	64.47	0.2	63.90	62.60	10.1	1,995	0.51%
2024/11/19	28.1	65.48	0.1	65.50	64.90	28	1,960	1.43%
2024/11/18	1	67.50	0	0.00	66.70	1	1,901	0.05%
2024/11/14	5	67.40	0	0.00	66.80	5	1,909	0.26%
2024/11/11	3	70.57	0	0.00	71.20	3	1,922	0.16%
2024/11/08	0	0.00	2	72.50	70.20	-2	1,948	-0.10%
2024/11/07	1	71.60	44.4	71.39	71.60	-43.4	1,980	-2.19%
2024/11/06	1	68.60	0	0.00	69.00	1	1,955	0.05%
2024/11/04	11.1	67.21	0	0.00	67.10	11.1	2,211	0.50%
2024/11/01	1	66.50	0	0.00	68.50	1	2,323	0.04%
2024/10/29	10	67.90	0	0.00	67.80	10	2,407	0.42%
2024/10/28	11	68.50	0	0.00	69.50	11	2,431	0.45%
2024/10/22	1	70.20	0	0.00	70.40	1	2,721	0.04%
2024/10/21	0	0.00	1	70.50	70.70	-1	2,847	-0.04%
2024/10/16	10	68.70	0	0.00	69.00	10	3,056	0.33%
2024/10/15	4	70.27	0	0.00	69.70	4	3,115	0.13%
2024/10/14	2	69.70	1	70.20	70.20	1	3,147	0.03%
2024/10/11	2	69.00	0	0.00	69.20	2	3,218	0.06%
2024/10/09	17	69.87	0	0.00	69.50	17	3,303	0.51%
2024/10/08	10	70.20	0	0.00	70.70	10	3,319	0.30%
2024/10/07	10	71.50	0	0.00	71.40	10	3,403	0.29%
2024/10/04	10	71.20	0	0.00	71.40	10	3,502	0.29%
2024/09/26	6	76.00	3	76.50	74.70	3	3,833	0.08%
2024/09/23	2.2	71.61	0	0.00	71.70	2.2	3,892	0.06%
2024/09/18	1	70.00	0	0.00	69.50	1	4,374	0.02%
2024/09/16	0	0.00	9	71.20	71.30	-9	4,505	-0.20%
2024/09/10	1	68.40	0	0.00	68.20	1	5,543	0.02%
2024/09/05	9	68.06	0	0.00	68.20	9	5,959	0.15%
2024/09/03	4	75.60	0	0.00	74.90	4	5,896	0.07%
2024/09/02	3.1	77.54	0	0.00	77.00	3.1	5,892	0.05%
2024/08/29	0	0.00	2	79.50	79.10	-2	5,928	-0.03%
2024/08/28	4.1	79.01	0	0.00	79.50	4.1	5,959	0.07%
2024/08/20	0.2	82.38	0.2	82.63	82.30	0	6,564	0.00%
2024/08/16	0	0.00	0.1	82.23	81.90	-0.1	6,645	0.00%
2024/08/12	0.3	79.87	1	80.10	79.10	-0.7	6,671	-0.01%
2024/08/09	2	77.85	0.4	78.20	77.70	1.7	6,680	0.02%
2024/08/08	0.1	75.00	1	75.30	75.30	-0.9	6,648	-0.01%
2024/08/07	2	76.70	0	0.00	76.70	2	6,681	0.03%
2024/08/05	1	74.70	0	0.00	74.70	1	6,564	0.02%
2024/08/01	1	88.06	0	0.00	88.70	1	6,619	0.02%
2024/07/31	0	0.00	10	84.70	84.80	-10	6,745	-0.15%
2024/07/30	12	82.24	1	83.60	83.70	11	6,876	0.16%
2024/07/26	0	0.00	1	86.30	86.40	-1	6,865	-0.01%
2024/07/19	0	0.00	1	93.80	93.70	-1	6,874	-0.01%
2024/07/16	1	98.00	1	99.00	97.20	0	6,939	0.00%
2024/07/15	0	97.10	0	0.00	96.30	0	6,937	0.00%
2024/07/12	2.1	97.25	0	0.00	96.90	2.1	6,918	0.03%
2024/07/11	15.2	99.50	0	0.00	98.20	15.2	6,892	0.22%
2024/07/10	7	100.00	3	100.33	99.90	4	6,890	0.06%
2024/07/09	0	0.00	2	101.00	101.00	-2	6,903	-0.03%
2024/07/08	1	105.00	1	104.00	103.50	0	6,857	0.00%
2024/07/04	0.1	102.00	2.3	102.71	101.50	-2.2	6,915	-0.03%
2024/07/03	1	103.50	7.2	100.27	103.00	-6.2	6,883	-0.09%
2024/07/02	0.1	95.60	5	95.54	95.10	-5	6,737	-0.07%
2024/07/01	6.1	98.17	0	0.00	97.60	6.1	6,706	0.09%
2024/06/28	0	99.90	0	0.00	100.50	0	6,692	0.00%
2024/06/27	0	0.00	1	100.50	99.60	-1	6,648	-0.02%
2024/06/26	2.1	104.43	2	103.25	102.00	0.1	6,586	0.00%
2024/06/25	0	0.00	2	100.50	104.00	-2	6,481	-0.03%
2024/06/24	7	105.00	2.2	105.02	104.50	4.8	6,387	0.08%
2024/06/21	1	103.50	2.2	104.09	103.50	-1.2	6,242	-0.02%
2024/06/20	13.2	103.01	23.3	102.86	105.00	-10.1	6,143	-0.16%
2024/06/19	9.1	97.17	7	96.97	96.10	2.1	5,799	0.04%
2024/06/18	3	99.53	5	100.46	99.40	-2	5,769	-0.03%
2024/06/17	4	99.28	11	100.15	99.90	-7	5,593	-0.13%
2024/06/14	2	97.80	6.1	98.90	98.00	-4.1	5,487	-0.07%
2024/06/13	2	97.15	8.1	97.43	98.90	-6.1	5,365	-0.11%
2024/06/12	0	94.20	0	94.90	94.40	0	5,162	0.00%
2024/06/11	0	0.00	10	92.92	93.80	-10	5,167	-0.19%
2024/06/06	1.1	91.90	5	92.58	90.70	-4	5,258	-0.08%
2024/06/05	2.2	90.93	0	0.00	90.90	2.2	5,294	0.04%
2024/06/04	1	92.50	0	0.00	91.90	1	5,565	0.02%
2024/06/03	2	92.80	0	0.00	94.30	2	5,679	0.04%
2024/05/30	0	0.00	3	95.27	94.40	-3	5,869	-0.05%
2024/05/29	14	97.38	5	97.00	96.30	9	6,372	0.14%
2024/05/28	2	96.35	2	96.60	96.00	0	6,721	0.00%
2024/05/27	0.1	94.30	22	94.03	93.80	-21.9	6,662	-0.33%
2024/05/24	2	94.40	2.1	94.26	94.20	-0.1	6,746	0.00%
2024/05/21	2	90.70	0	0.00	90.50	2	6,760	0.03%
2024/05/17	0	0.00	1	91.70	90.80	-1	6,912	-0.01%
2024/05/16	0	0.00	2	90.80	91.70	-2	6,992	-0.03%
2024/05/15	1.1	90.00	0	0.00	89.30	1.1	6,999	0.02%
2024/05/14	1	90.50	0	0.00	90.40	1	7,053	0.01%
2024/05/13	0	0.00	0	90.80	90.40	0	7,074	0.00%
2024/05/10	1	91.36	0	0.00	91.60	1	7,071	0.01%
2024/05/09	0.1	90.90	0	0.00	90.20	0.1	7,041	0.00%
2024/05/08	3	92.00	0.1	92.50	92.60	2.9	7,023	0.04%
2024/05/07	2	93.65	5.3	92.91	93.10	-3.3	7,003	-0.05%
2024/05/06	0.1	92.80	2.1	92.51	92.90	-2	6,867	-0.03%
2024/05/03	3.1	91.33	0.1	91.40	91.10	3.1	6,731	0.05%
2024/05/02	1	90.20	0	0.00	89.80	1	6,590	0.02%
2024/04/30	0	0.00	2.8	88.94	89.00	-2.8	6,635	-0.04%
2024/04/29	0	0.00	0.1	88.40	88.50	-0.1	6,699	0.00%
2024/04/26	1	86.90	2.4	87.02	87.00	-1.4	6,709	-0.02%
2024/04/25	0.2	86.07	4.1	86.11	86.80	-4	6,717	-0.06%
2024/04/24	4.2	83.44	4.1	83.61	85.40	0.1	6,684	0.00%
2024/04/23	0.2	80.00	0.3	79.73	80.50	-0.1	6,682	0.00%
2024/04/22	1	77.10	0	0.00	76.10	1	6,654	0.02%
2024/04/19	3	79.20	0	0.00	79.10	3	6,756	0.04%
2024/04/17	1.5	81.93	0	0.00	82.00	1.5	6,817	0.02%
2024/04/16	4.1	81.20	1.1	81.25	81.40	3	6,820	0.04%
2024/04/15	1.6	86.31	0	0.00	85.40	1.6	6,819	0.02%
2024/04/12	0.1	88.10	15.1	88.20	87.80	-15	6,916	-0.22%
2024/04/10	1.1	88.18	1.1	86.64	87.80	0	7,129	0.00%
2024/04/09	20	86.07	0	0.00	85.50	20	7,168	0.28%
2024/04/08	2	85.50	0	0.00	85.90	2	7,283	0.03%
2024/04/03	0	85.80	12	86.30	86.10	-12	7,939	-0.15%
2024/04/02	0.1	87.42	3	87.00	87.00	-2.9	8,545	-0.03%
2024/04/01	0	0.00	1.1	88.02	87.70	-1.1	9,381	-0.01%
2024/03/29	1	87.30	0	0.00	86.90	1	9,821	0.01%
2024/03/28	1	88.60	0	0.00	87.50	1	9,982	0.01%
2024/03/27	1	87.00	2.1	89.01	88.10	-1.1	10,472	-0.01%
2024/03/26	1.1	88.03	0	0.00	86.90	1.1	10,622	0.01%
2024/03/25	1	90.00	1	89.90	89.00	0	10,817	0.00%
2024/03/22	1.7	91.21	7.2	91.45	91.30	-5.5	11,127	-0.05%
2024/03/21	1.1	87.21	1.1	87.85	87.50	0	11,590	0.00%
2024/03/20	3	84.90	0	0.00	84.50	3	11,993	0.03%
2024/03/15	0	0.00	1	84.80	84.30	-1	12,360	-0.01%
2024/03/14	1	85.50	0	0.00	84.20	1	12,542	0.01%
2024/03/13	6	86.75	6	85.70	85.70	0	12,709	0.00%
2024/03/12	3	87.20	0	0.00	87.60	3	12,730	0.02%
2024/03/11	3.1	87.45	0	0.00	88.10	3.1	12,730	0.02%
2024/03/08	14.2	89.17	7	88.99	86.20	7.2	12,738	0.06%
2024/03/07	9.3	91.77	0	0.00	91.60	9.3	12,498	0.07%
2024/03/06	1.3	94.61	0	94.97	94.20	1.2	12,427	0.01%
2024/03/05	1.1	96.60	1	97.42	96.00	0.1	12,475	0.00%
2024/03/04	5.2	99.84	10.1	100.43	97.80	-4.9	12,374	-0.04%
2024/03/01	0.3	97.57	8.4	97.39	97.70	-8.1	11,957	-0.07%
2024/02/29	1	92.30	0	0.00	93.50	1	11,675	0.01%
2024/02/27	1	93.50	0	0.00	91.40	1	12,013	0.01%
2024/02/26	2	90.95	1	90.70	90.90	1	12,614	0.01%
2024/02/21	3.1	94.74	2	94.65	94.20	1.1	12,772	0.01%
2024/02/20	2	93.50	4	93.88	93.00	-2	12,820	-0.02%
2024/02/19	0	0.00	0.1	94.60	93.70	-0.1	13,057	0.00%
2024/02/16	0	0.00	1.1	92.99	93.00	-1.1	13,362	-0.01%
2024/02/15	0.1	92.60	0	0.00	93.10	0.1	13,637	0.00%
2024/02/05	0.1	90.30	1	90.20	90.00	-1	13,778	-0.01%
2024/02/02	1	91.90	0	0.00	91.00	1	13,828	0.01%
2024/02/01	1	92.50	0	0.00	92.40	1	13,835	0.01%
2024/01/30	3	91.80	2	92.10	91.90	1	13,939	0.01%
2024/01/29	4	92.93	4	92.53	92.80	0	14,016	0.00%
2024/01/26	1.1	92.55	1	92.80	92.80	0.1	14,142	0.00%
2024/01/24	6	96.07	46	93.50	93.10	-40	14,438	-0.28%
2024/01/23	2.1	94.83	13	94.88	94.20	-10.9	14,383	-0.08%
2024/01/22	3	93.60	4	93.60	93.90	-1	14,346	-0.01%
2024/01/18	9	89.16	4	88.88	89.80	5	14,408	0.03%
2024/01/17	7	90.00	0	0.00	89.10	7	14,443	0.05%
2024/01/15	4.1	94.06	9	94.33	94.00	-4.9	14,638	-0.03%
2024/01/12	6	90.68	0	0.00	90.30	6	14,669	0.04%
2024/01/11	2	90.81	0	0.00	91.90	2	14,781	0.01%
2024/01/10	3	91.13	2	90.90	90.90	1	14,929	0.01%
2024/01/09	3	91.20	0	0.00	91.00	3	15,123	0.02%
2024/01/08	3.1	93.39	1.1	93.21	91.50	2	15,235	0.01%
2024/01/05	5	94.30	1	94.10	94.10	4	15,400	0.03%
2024/01/04	5	93.74	0	0.00	93.80	5	15,901	0.03%
2024/01/03	0	95.47	0	0.00	95.90	0	16,468	0.00%
2024/01/02	1	98.20	4.1	96.98	95.80	-3.1	16,879	-0.02%
2023/12/29	63.5	99.07	29.1	100.39	98.00	34.4	16,973	0.20%
2023/12/28	25.1	107.03	17	106.29	106.50	8.1	16,790	0.05%
2023/12/27	19.2	103.69	22	103.70	106.50	-2.8	16,505	-0.02%
2023/12/26	33	99.24	26	99.02	99.00	7	15,713	0.04%
2023/12/25	5	98.14	5	97.82	97.30	0	15,376	0.00%
2023/12/22	35.1	98.19	36	97.96	97.10	-0.9	15,220	-0.01%
2023/12/21	1	93.70	1	94.80	94.90	0	14,733	0.00%
2023/12/20	6	95.05	5	93.92	93.20	1	14,532	0.01%
2023/12/19	21	95.49	22	97.04	96.00	-1	14,283	-0.01%
2023/12/18	38.1	97.60	38	97.47	98.60	0.1	13,939	0.00%
2023/12/15	6	97.72	7	97.56	96.20	-1	13,327	-0.01%
2023/12/14	2	95.35	2	96.10	94.10	0	12,871	0.00%
2023/12/13	1	94.40	8.1	94.97	94.20	-7.1	12,751	-0.06%
2023/12/11	3.1	95.76	3	95.10	94.90	0.1	13,012	0.00%
2023/12/08	2	93.40	2	93.20	92.80	0	12,840	0.00%
2023/12/07	6	92.63	0	0.00	90.80	6	12,642	0.05%
2023/12/06	1	90.91	2	92.25	93.20	-1	12,616	-0.01%
2023/12/05	1	90.60	0	0.00	90.00	1	12,628	0.01%
2023/12/04	1	91.60	2	92.50	91.30	-1	12,807	-0.01%
2023/12/01	3	93.10	8	93.24	92.50	-5	12,827	-0.04%
2023/11/29	9	94.21	9	94.80	94.60	0	12,692	0.00%
2023/11/28	2	94.39	5	94.12	94.60	-3	12,595	-0.02%
2023/11/27	6.1	90.52	2	90.85	90.50	4.1	12,468	0.03%
2023/11/24	5	94.50	4	94.50	93.60	1	12,281	0.01%
2023/11/23	6.1	100.25	9.3	101.21	97.80	-3.3	11,856	-0.03%
2023/11/22	2	95.15	4	95.05	95.40	-2	11,103	-0.02%
2023/11/21	5	95.52	3	95.40	94.10	2	11,002	0.02%
2023/11/20	7.3	96.73	4.3	96.67	95.90	3	10,868	0.03%
2023/11/17	4.3	95.59	7	95.46	96.70	-2.7	10,684	-0.03%
2023/11/16	11.7	96.41	8.3	96.87	94.60	3.4	10,505	0.03%
2023/11/15	21	97.68	19	96.47	95.10	2	10,204	0.02%
2023/11/14	15.3	94.81	6	94.67	94.80	9.3	9,805	0.09%
2023/11/13	2	93.40	3	93.73	94.40	-1	9,481	-0.01%
2023/11/10	2	91.40	2	91.60	90.00	0	9,262	0.00%
2023/11/09	0	0.00	1	91.40	90.30	-1	9,186	-0.01%
2023/11/08	4.2	92.36	4	92.68	91.60	0.2	9,185	0.00%
2023/11/07	2	93.90	2	93.15	93.90	0	9,080	0.00%
2023/11/06	2	93.10	2	92.60	93.50	0	9,014	0.00%
2023/11/03	2	91.70	1	91.70	92.60	1	8,903	0.01%
2023/11/02	4	90.28	2	90.25	91.40	2	8,743	0.02%
2023/11/01	2	87.00	3	86.63	86.90	-1	8,490	-0.01%
2023/10/31	2	85.50	1	85.00	83.90	1	8,387	0.01%
2023/10/30	1	86.80	1	87.30	86.30	0	8,340	0.00%
2023/10/27	0	85.60	0	0.00	85.60	0	8,296	0.00%
2023/10/26	1	86.80	5	87.30	86.80	-4	8,238	-0.05%
2023/10/25	6	93.07	1	93.10	91.00	5	8,206	0.06%
2023/10/24	3	92.00	3	92.80	92.80	0	8,170	0.00%
2023/10/23	0	0.00	4	94.35	93.20	-4	8,034	-0.05%
2023/10/20	5	93.18	2	92.10	93.90	3	7,842	0.04%
2023/10/19	1	92.60	0	0.00	92.00	1	7,676	0.01%
2023/10/18	2.1	92.00	0	0.00	92.80	2.1	7,555	0.03%
2023/10/17	7	94.60	11	94.50	93.30	-4	7,316	-0.05%
2023/10/16	1	94.90	3	94.13	93.90	-2	7,106	-0.03%
2023/10/13	9	97.32	9	96.29	97.20	0	6,938	0.00%
2023/10/12	12.1	95.44	7	96.10	97.10	5.1	6,667	0.08%
2023/10/11	10	96.57	11	95.35	93.70	-1	6,107	-0.02%
2023/10/06	48	91.45	54	90.32	94.40	-6	5,365	-0.11%
2023/10/05	6	86.47	6	86.98	86.70	0	4,757	0.00%
2023/10/04	7	88.37	11	87.97	86.70	-4	4,523	-0.09%
2023/10/03	4	88.15	1	89.40	90.00	3	4,052	0.07%
2023/10/02	1	81.40	4	82.29	81.90	-3	3,790	-0.08%
2023/09/28	6	78.03	1	78.60	77.50	5	3,717	0.13%
2023/09/26	2	82.50	2	81.70	81.50	0	3,628	0.00%
2023/09/22	6	82.35	7	83.51	83.90	-1	3,658	-0.03%
2023/09/21	1	83.10	1	83.10	83.10	0	3,731	0.00%
2023/09/19	0	0.00	1.2	85.80	85.30	-1.2	3,716	-0.03%
2023/09/18	0	0.00	2	86.75	86.50	-2	3,687	-0.05%
2023/09/15	5	87.24	8	87.59	88.00	-3	3,669	-0.08%
2023/09/14	6	83.60	7	84.50	84.40	-1	3,468	-0.03%
2023/09/13	1	82.50	1	81.10	81.10	0	3,336	0.00%
2023/09/12	6	81.30	6	81.25	82.10	0	3,409	0.00%
2023/09/11	0	0.00	2	82.60	81.40	-2	3,421	-0.06%
2023/09/08	2	81.95	1	80.90	81.10	1	3,384	0.03%
2023/09/07	4	82.90	7.6	82.86	82.60	-3.6	3,366	-0.11%
2023/09/06	1	79.40	7	79.71	79.10	-6	3,141	-0.19%
2023/09/05	0	77.50	2.5	77.69	78.00	-2.4	3,091	-0.08%
2023/09/01	0	0.00	1	75.90	75.90	-1	3,179	-0.03%
2023/08/31	7.3	75.16	4	74.75	74.60	3.3	3,227	0.10%
2023/08/24	2	70.50	0	0.00	70.50	2	3,987	0.05%
2023/08/23	0.1	70.40	0	0.00	70.50	0.1	4,358	0.00%
2023/08/18	0.2	71.70	0	0.00	70.80	0.2	4,585	0.00%
2023/08/17	2	71.40	0	0.00	71.50	2	4,649	0.04%
2023/08/15	0	0.00	0	69.80	70.00	0	4,851	0.00%
2023/08/14	1	69.19	2	71.60	68.30	-1	5,012	-0.02%
2023/08/11	5.1	74.38	4	73.50	73.50	1.1	5,246	0.02%
2023/08/08	0	0.00	0.7	76.80	76.50	-0.7	5,589	-0.01%
2023/08/07	2	76.80	2	76.85	77.40	0	5,980	0.00%
2023/08/02	0	0.00	2.2	76.70	76.70	-2.2	6,144	-0.04%
2023/08/01	5	79.20	1	78.80	78.70	4	6,218	0.06%
2023/07/31	0	0.00	15	79.87	78.00	-15	6,274	-0.24%
2023/07/28	4.1	79.17	5	79.64	78.70	-1	6,365	-0.01%
2023/07/27	14	76.02	12	76.18	77.30	2	6,376	0.03%
2023/07/26	0	73.90	0	0.00	73.40	0	6,357	0.00%
2023/07/25	1	75.50	0.2	76.10	75.60	0.8	6,422	0.01%
2023/07/24	3	75.20	1.2	75.15	75.10	1.9	6,526	0.03%
2023/07/21	6.1	77.22	1	78.30	77.50	5.1	6,553	0.08%
2023/07/19	6	77.58	0	0.00	77.20	6	6,638	0.09%
2023/07/18	6	77.95	0	0.00	77.60	6	6,699	0.09%
2023/07/14	1	77.80	0	0.00	77.70	1	6,804	0.01%
2023/07/11	1	79.40	0	0.00	79.30	1	7,184	0.01%
2023/07/07	0.1	78.11	0	0.00	77.40	0.1	8,160	0.00%
2023/07/04	0	81.00	1	81.00	81.30	-1	9,253	-0.01%
2023/07/03	2.3	81.65	0	0.00	81.50	2.3	9,335	0.02%
2023/06/28	0	0.00	1	81.20	80.10	-1	9,688	-0.01%
2023/06/27	1	80.60	1	80.10	80.00	0	9,680	0.00%
2023/06/26	1	81.30	1	81.40	81.30	0	9,683	0.00%
2023/06/21	2	83.85	0	0.00	83.50	2	9,704	0.02%
2023/06/20	0.1	86.21	1	86.00	85.80	-0.9	9,637	-0.01%
2023/06/19	5	89.00	3	89.37	88.10	2	9,601	0.02%
2023/06/16	3	89.07	1	88.70	89.50	2	9,541	0.02%
2023/06/14	1	87.88	0	0.00	86.90	1	9,389	0.01%
2023/06/13	1	89.18	1	87.90	87.40	0	9,374	0.00%
2023/06/09	2	86.10	1	86.60	86.20	1	9,311	0.01%
2023/06/08	1	86.40	4	86.80	85.50	-3	9,299	-0.03%
2023/06/07	0	0.00	0	88.10	89.20	0	9,253	0.00%
2023/06/02	1	87.50	1	88.20	87.70	0	9,175	0.00%
2023/06/01	2	87.10	0	0.00	86.90	2	9,233	0.02%
2023/05/31	10	89.33	11	90.05	88.40	-1	9,351	-0.01%
2023/05/30	6	87.68	7	87.17	88.40	-1	8,932	-0.01%
2023/05/29	5.1	89.10	11	87.65	88.20	-5.9	8,924	-0.07%
2023/05/26	1	83.30	6	82.15	82.90	-5	8,674	-0.06%
2023/05/24	4	83.05	4	82.55	82.60	0	8,610	0.00%
2023/05/23	4	81.75	3	81.97	82.80	1	8,640	0.01%
2023/05/22	2	81.05	2	81.65	81.00	0	8,641	0.00%
2023/05/18	1	83.20	0	0.00	82.10	1	8,575	0.01%
2023/05/17	4	82.78	6.3	83.01	82.80	-2.3	8,470	-0.03%
2023/05/16	3	80.13	4	79.95	79.50	-1	8,189	-0.01%
2023/05/15	1	78.00	0	0.00	77.20	1	8,029	0.01%
2023/05/12	4	78.20	3	77.67	78.90	1	8,012	0.01%
2023/05/11	4	79.10	4	78.95	78.50	0	7,903	0.00%
2023/05/10	1.1	76.13	1	76.70	76.40	0.1	7,560	0.00%
2023/05/09	1.1	76.24	0	0.00	76.50	1.1	7,550	0.01%
2023/05/08	1.1	77.20	3	76.47	77.10	-2	7,487	-0.03%
2023/05/05	5	74.98	2.2	75.98	75.00	2.8	7,472	0.04%
2023/05/04	2.1	75.75	1	76.10	75.50	1.1	7,669	0.01%
2023/05/03	2.2	77.99	1.1	78.67	77.30	1.1	7,660	0.01%
2023/05/02	0.2	80.21	0	0.00	80.30	0.2	7,633	0.00%
2023/04/28	2	81.06	1	81.10	81.00	1	7,702	0.01%
2023/04/27	0	0.00	1	79.80	79.20	-1	7,606	-0.01%
2023/04/26	2	78.00	1	78.60	78.60	1	7,507	0.01%
2023/04/25	1	79.42	0	0.00	79.60	1	7,458	0.01%
2023/04/24	0	0.00	2	83.30	83.10	-2	7,392	-0.03%
2023/04/21	4	84.32	1	85.10	82.90	3	7,385	0.04%
2023/04/20	2	85.75	4	86.10	85.20	-2	7,404	-0.03%
2023/04/19	2	88.60	2	87.50	87.50	0	7,393	0.00%
2023/04/17	3	89.50	3	89.90	90.20	0	7,372	0.00%
2023/04/14	3.1	89.85	2	89.05	88.30	1.1	7,251	0.01%
2023/04/13	11.1	91.60	13.3	90.87	89.30	-2.3	7,066	-0.03%
2023/04/12	17.1	92.12	22	92.97	95.40	-4.9	6,675	-0.07%
2023/04/11	13	89.53	17	89.58	90.40	-4	6,027	-0.07%
2023/04/10	10	84.31	8	83.69	83.40	2	5,275	0.04%
2023/04/07	10	84.57	7	85.34	84.00	3	5,117	0.06%
2023/04/06	2	81.60	8	81.24	81.70	-6	4,834	-0.12%
2023/03/31	8	84.20	10.2	84.84	83.30	-2.2	4,761	-0.05%
2023/03/30	15.1	80.65	13	80.83	79.50	2.1	4,387	0.05%
2023/03/28	1	79.00	0	0.00	78.10	1	4,332	0.02%
2023/03/27	1	80.40	1	80.40	79.70	0	4,316	0.00%
2023/03/24	0	80.97	5.2	81.01	81.30	-5.1	4,288	-0.12%
2023/03/23	1	80.30	5	80.30	80.00	-4	4,230	-0.09%
2023/03/22	3	79.80	0	0.00	79.80	3	4,221	0.07%
2023/03/21	2	79.90	1	80.20	80.10	1	4,214	0.02%
2023/03/13	1	77.10	0	0.00	77.50	1	4,424	0.02%
2023/03/10	7	77.20	1	76.90	77.20	6	4,491	0.13%
2023/03/09	0	79.60	0	0.00	79.20	0	4,553	0.00%
2023/03/08	0	0.00	1	78.60	79.70	-1	4,574	-0.02%
2023/03/07	1	79.50	1	79.20	79.00	0	4,603	0.00%
2023/03/06	5	80.84	4	80.98	80.30	1	4,617	0.02%
2023/03/03	6	80.69	17	81.39	81.50	-11	4,709	-0.23%
2023/03/01	16.1	75.41	0	0.00	75.30	16.1	4,497	0.36%
2023/02/24	2.1	79.35	1	78.96	78.90	1.1	4,454	0.02%
2023/02/23	0	83.15	0	0.00	83.50	0	4,434	0.00%
2023/02/22	1	82.69	2	82.50	82.00	-1	4,662	-0.02%
2023/02/20	1	82.70	1	82.30	82.90	0	5,457	0.00%
2023/02/17	1	80.80	0	0.00	80.70	1	5,453	0.02%
2023/02/16	0	0.00	2	80.30	81.10	-2	5,428	-0.04%
2023/02/14	2	77.00	2	77.90	78.30	0	5,519	0.00%
2023/02/13	2	76.70	0	0.00	76.70	2	5,568	0.04%
2023/02/10	0	79.00	0	0.00	78.60	0	5,608	0.00%
2023/02/06	2.1	79.75	0.2	79.65	79.60	1.9	5,676	0.03%
2023/02/03	1	81.10	3	81.30	81.50	-2	5,641	-0.04%
2023/02/02	2	81.80	14	81.39	82.70	-12	5,594	-0.21%
2023/02/01	0.1	77.90	3	78.87	79.00	-3	5,494	-0.05%
2023/01/31	1	76.40	2	76.55	77.80	-1	5,401	-0.02%
2023/01/30	1	75.10	1	74.30	76.40	0	5,323	0.00%
2023/01/17	0	0.00	1	72.00	72.50	-1	5,237	-0.02%
2023/01/13	0.1	71.70	0	0.00	71.00	0.1	5,309	0.00%
2023/01/12	1	72.40	1	72.60	72.20	0	5,361	0.00%
2023/01/11	0	0.00	0.2	72.60	72.90	-0.2	5,391	0.00%
2023/01/10	1	72.90	1	72.89	72.80	0	5,429	0.00%
2023/01/09	1	72.40	2	71.85	72.00	-1	5,357	-0.02%
2023/01/06	0	0.00	10	70.54	71.00	-10	5,343	-0.19%
2023/01/05	8	69.59	8.2	71.11	69.30	-0.2	5,345	0.00%
2023/01/03	0	0.00	0.1	66.50	67.40	-0.1	5,384	0.00%
2022/12/29	0	0.00	0	65.00	65.50	0	5,502	0.00%
2022/12/28	0.1	65.00	0.1	64.90	64.50	0	5,798	0.00%
2022/12/23	2.3	64.69	3.3	65.43	66.20	-1	6,004	-0.02%
2022/12/22	1.4	66.33	0	0.00	66.20	1.4	6,016	0.02%
2022/12/21	10.2	67.09	0.3	66.61	66.30	9.9	6,041	0.16%
2022/12/20	0.3	68.00	0.2	67.50	66.70	0.1	6,045	0.00%
2022/12/16	0	0.00	10	70.20	69.80	-10	6,088	-0.16%
2022/12/15	0	0.00	2	71.00	71.00	-2	6,109	-0.03%
2022/12/13	1	70.50	1	70.50	70.70	0	6,106	0.00%
2022/12/12	0.1	69.09	0.1	69.00	69.70	0	6,104	0.00%
2022/12/09	2	70.05	2	69.85	69.80	0	6,104	0.00%
2022/12/08	10.2	69.51	0.1	69.90	69.60	10	6,106	0.16%
2022/12/07	3	71.86	2.1	71.86	69.50	0.9	6,099	0.01%
2022/12/06	10.1	74.39	6	74.03	72.50	4.1	6,032	0.07%
2022/12/05	5	76.74	2	77.25	76.30	3	5,967	0.05%
2022/12/01	2	74.60	2	74.70	75.00	0	5,905	0.00%
2022/11/29	0	0.00	1	71.70	71.50	-1	5,948	-0.02%
2022/11/28	4	72.73	2	73.05	72.80	2	5,931	0.03%
2022/11/25	6.1	73.48	13	72.94	72.60	-6.9	5,916	-0.12%
2022/11/24	2	76.90	3	75.90	76.90	-1	5,713	-0.02%
2022/11/23	0	0.00	1	75.00	75.10	-1	5,706	-0.02%
2022/11/22	6.3	74.99	2	74.45	74.50	4.3	5,738	0.07%
2022/11/21	2	75.50	1	75.70	75.50	1	5,732	0.02%
2022/11/18	15.2	78.94	9	78.66	77.30	6.2	5,687	0.11%
2022/11/17	31	77.83	31	77.82	78.80	0	5,449	0.00%
2022/11/16	5	73.34	11.1	74.97	78.20	-6.1	4,874	-0.13%
2022/11/15	0	0.00	5	71.00	71.10	-5	4,611	-0.11%
2022/11/14	1	70.50	0	0.00	70.60	1	4,618	0.02%
2022/11/11	32	71.23	24	71.50	71.10	8	4,619	0.17%
2022/11/10	0	0.00	1.1	67.74	68.00	-1.1	4,493	-0.02%
2022/11/09	0	0.00	1	67.80	67.80	-1	4,664	-0.02%
2022/11/08	1	67.70	1	67.40	66.50	0	4,761	0.00%
2022/11/07	1	66.00	3	66.50	66.40	-2	4,790	-0.04%
2022/11/03	0	0.00	15	64.70	65.00	-15	4,775	-0.31%
2022/11/02	9	62.24	8	62.90	63.60	1	4,769	0.02%
2022/11/01	9	62.41	3	62.30	62.20	6	4,755	0.13%
2022/10/28	6	62.85	4	61.88	62.40	2	4,779	0.04%
2022/10/27	0	0.00	1	65.10	65.50	-1	4,668	-0.02%
2022/10/26	2	63.90	1	63.90	63.70	1	4,718	0.02%
2022/10/25	7	64.71	4	65.20	63.90	3	4,773	0.06%
2022/10/24	1	67.20	3	67.53	65.20	-2	4,779	-0.04%
2022/10/21	7	66.36	1	66.40	65.10	6	4,787	0.13%
2022/10/20	5	65.62	8	66.21	67.60	-3	4,789	-0.06%
2022/10/19	2	66.50	0	0.00	65.60	2	4,846	0.04%
2022/10/18	9	66.83	9	66.90	67.50	0	4,834	0.00%
2022/10/17	2	62.70	2	63.95	66.00	0	4,872	0.00%
2022/10/14	0	0.00	5	64.00	64.60	-5	4,999	-0.10%
2022/10/13	1	63.00	0	0.00	60.50	1	5,060	0.02%
2022/10/12	9	63.21	5	63.86	63.50	4	5,071	0.08%
2022/10/11	6.1	63.77	0	0.00	63.10	6.1	5,096	0.12%
2022/10/07	2	69.00	3	69.03	68.50	-1	5,077	-0.02%
2022/10/06	5	70.02	9	70.47	70.10	-4	5,125	-0.08%
2022/10/05	17	71.22	11	71.45	71.50	6	5,108	0.12%
2022/10/04	18	69.28	21.2	68.71	70.40	-3.2	4,902	-0.07%
2022/10/03	2	64.30	2.1	64.88	64.90	-0.1	4,804	0.00%
2022/09/29	0	0.00	8.2	63.06	61.90	-8.2	5,048	-0.16%
2022/09/28	10.1	61.63	3	61.03	60.30	7.1	5,160	0.14%
2022/09/27	7	62.96	6	64.55	64.60	1	5,367	0.02%
2022/09/26	0.1	64.60	0	0.00	62.80	0.1	5,531	0.00%
2022/09/16	0	0.00	2	70.80	70.00	-2	6,316	-0.03%
2022/09/14	4	71.55	1	70.20	71.60	3	6,651	0.05%
2022/09/13	0	0.00	1	73.30	72.30	-1	6,813	-0.01%
2022/09/12	1	71.80	2	72.20	72.00	-1	6,959	-0.01%
2022/09/08	4	70.10	3	68.83	71.10	1	7,043	0.01%
2022/09/07	8	69.24	0	0.00	69.00	8	7,130	0.11%
2022/09/05	0	0.00	2	73.50	72.00	-2	7,391	-0.03%
2022/09/02	3	76.47	1	77.30	76.20	2	7,353	0.03%
2022/08/31	0	0.00	3	79.23	79.60	-3	7,426	-0.04%
2022/08/30	1	79.30	0	0.00	79.40	1	7,440	0.01%
2022/08/29	2	78.80	0	0.00	78.80	2	7,428	0.03%
2022/08/26	5.1	83.50	1	83.40	82.80	4.1	7,448	0.05%
2022/08/25	0	0.00	1	82.00	82.30	-1	7,486	-0.01%
2022/08/23	2	80.20	0	0.00	81.00	2	7,740	0.03%
2022/08/22	0	0.00	3	82.30	81.20	-3	7,891	-0.04%
2022/08/19	9	83.52	7	83.56	83.10	2	7,889	0.03%
2022/08/18	1	82.80	1	81.50	82.80	0	7,910	0.00%
2022/08/17	1	82.70	0	0.00	82.50	1	7,902	0.01%
2022/08/16	1	84.70	5	84.76	82.90	-4	8,001	-0.05%
2022/08/15	9	83.93	16.2	83.14	84.20	-7.2	7,872	-0.09%
2022/08/12	0	0.00	1.2	79.83	80.00	-1.2	7,777	-0.01%
2022/08/11	2	77.50	1	77.90	77.00	1	7,792	0.01%
2022/08/10	1	76.80	0	0.00	76.50	1	7,955	0.01%
2022/08/09	1	77.60	0	0.00	77.80	1	8,009	0.01%
2022/08/08	0	0.00	1	78.00	78.00	-1	8,061	-0.01%
2022/08/05	2	79.60	5.1	79.99	79.60	-3.1	8,109	-0.04%
2022/08/04	0.1	76.17	1	77.80	77.80	-0.9	8,163	-0.01%
2022/08/03	8.1	78.71	0	0.00	77.40	8.1	8,206	0.10%
2022/08/02	2	79.31	2	79.60	79.50	0	8,304	0.00%
2022/07/26	1	84.20	0	0.00	81.90	1	8,798	0.01%
2022/07/25	1	85.80	6	85.80	85.60	-5	8,920	-0.06%
2022/07/22	8	88.53	2	89.40	87.00	6	9,113	0.07%
2022/07/21	2	87.75	5.1	87.42	88.50	-3.1	9,241	-0.03%
2022/07/20	1	83.80	0.1	84.70	84.00	0.9	9,196	0.01%
2022/07/19	0	0.00	4	81.95	82.80	-4	9,297	-0.04%
2022/07/18	3	82.50	6	82.62	82.60	-3	9,398	-0.03%
2022/07/15	1	80.30	2	80.55	80.40	-1	9,592	-0.01%
2022/07/14	1	76.00	2.1	77.09	80.20	-1.1	9,771	-0.01%
2022/07/13	8	79.38	8	78.48	77.50	0	9,966	0.00%
2022/07/12	5.1	77.01	2	77.30	76.00	3.1	10,015	0.03%
2022/07/11	3	81.13	1	81.50	80.50	2	10,031	0.02%
2022/07/08	2	81.25	27.1	80.73	82.20	-25.1	10,086	-0.25%
2022/07/07	37	79.22	22.1	78.13	79.20	14.9	10,103	0.15%
2022/07/06	7.1	77.38	3	79.03	76.90	4.1	10,163	0.04%
2022/07/05	4	79.00	10	79.26	80.30	-6	10,364	-0.06%
2022/07/04	8	76.73	4	78.93	76.60	4	10,261	0.04%
2022/07/01	16	78.18	9	76.40	74.10	7	10,284	0.07%
2022/06/30	8.2	91.93	6	90.87	88.80	2.2	10,065	0.02%
2022/06/29	3	97.80	0	0.00	96.40	3	9,984	0.03%
2022/06/28	0	99.70	1	99.00	98.90	-1	10,019	-0.01%
2022/06/27	6	101.08	3	101.17	101.50	3	10,126	0.03%
2022/06/24	2	101.00	6	100.00	99.50	-4	10,231	-0.04%
2022/06/23	5	96.62	6	96.23	97.40	-1	10,307	-0.01%
2022/06/22	4.1	98.04	2	99.75	95.70	2.1	10,628	0.02%
2022/06/21	8	101.31	5.3	100.67	103.00	2.7	11,029	0.02%
2022/06/20	3	99.87	2	99.90	95.10	1	11,328	0.01%
2022/06/17	1	103.00	0	0.00	102.50	1	11,562	0.01%
2022/06/16	9	107.83	4	109.13	104.50	5	11,948	0.04%
2022/06/15	2	108.50	7	108.86	108.00	-5	13,104	-0.04%
2022/06/14	12.1	108.31	6	108.92	110.00	6.1	13,672	0.04%
2022/06/13	3	111.67	4	111.13	112.00	-1	13,762	-0.01%
2022/06/10	1	114.53	4.2	115.26	115.50	-3.2	13,981	-0.02%
2022/06/09	8	117.38	1.2	118.25	117.00	6.8	14,163	0.05%
2022/06/08	2	120.50	1	121.50	120.50	1	14,185	0.01%
2022/06/07	1	121.00	0	0.00	121.00	1	14,437	0.01%
2022/06/02	5	123.00	1	123.50	122.50	4	15,282	0.03%
2022/06/01	6.2	126.39	5	126.20	125.00	1.2	15,673	0.01%
2022/05/31	2.2	123.18	3	123.98	124.00	-0.8	16,283	-0.01%
2022/05/30	9	120.39	4	120.63	123.00	5	17,589	0.03%
2022/05/27	0	0.00	1	115.50	116.00	-1	17,808	-0.01%
2022/05/26	4	114.75	3	115.00	114.00	1	17,874	0.01%
2022/05/25	1	114.00	4	115.63	116.00	-3	17,954	-0.02%
2022/05/24	5.1	115.38	1	115.00	114.00	4.1	18,134	0.02%
2022/05/23	6	118.83	6	119.33	119.00	0	18,170	0.00%
2022/05/20	1	119.00	0	0.00	118.50	1	18,456	0.01%
2022/05/19	1	117.50	7	118.00	119.50	-6	18,747	-0.03%
2022/05/18	2	123.25	0	0.00	121.00	2	19,272	0.01%
2022/05/17	2	120.00	3	120.17	121.00	-1	19,361	-0.01%
2022/05/16	12	120.88	4	119.13	117.00	8	19,571	0.04%
2022/05/13	1	118.00	5	118.70	119.00	-4	19,507	-0.02%
2022/05/12	3	116.67	2	117.75	115.00	1	19,454	0.01%
2022/05/11	4	118.13	3	117.33	117.00	1	19,382	0.01%
2022/05/10	6	117.67	18	115.58	120.00	-12	19,310	-0.06%
2022/05/09	16.1	117.19	18	117.22	116.00	-1.9	19,198	-0.01%
2022/05/06	7	123.21	7	123.36	123.50	0	19,095	0.00%
2022/05/05	16	125.06	9	125.83	126.50	7	19,026	0.04%
2022/05/04	13	122.50	10	122.25	121.50	3	18,865	0.02%
2022/05/03	8	122.25	5	121.90	121.00	3	18,774	0.02%
2022/04/29	10	128.30	10	126.75	125.00	0	18,676	0.00%
2022/04/28	11.2	122.40	13	123.92	124.50	-1.8	18,491	-0.01%
2022/04/27	12	117.25	12	119.33	121.00	0	18,314	0.00%
2022/04/26	9	123.17	11	122.82	122.00	-2	18,132	-0.01%
2022/04/25	18	122.67	14.2	122.39	121.50	3.9	18,061	0.02%
2022/04/22	1	129.00	0	0.00	130.50	1	17,913	0.01%
2022/04/21	20	128.18	23	129.57	133.00	-3	17,886	-0.02%
2022/04/20	9	123.44	6	123.75	124.50	3	17,748	0.02%
2022/04/19	11.2	126.95	6	126.75	122.50	5.2	17,593	0.03%
2022/04/18	5	129.00	5	129.20	129.00	0	17,419	0.00%
2022/04/15	1	133.50	0	0.00	132.00	1	17,359	0.01%
2022/04/14	0	0.00	5	135.10	133.50	-5	17,365	-0.03%
2022/04/13	9.2	133.54	6	133.25	133.00	3.2	17,319	0.02%
2022/04/12	6	134.75	3	135.33	133.00	3	17,198	0.02%
2022/04/11	11.4	139.88	4.8	138.65	135.50	6.6	17,021	0.04%
2022/04/08	6	151.17	0	0.00	150.50	6	16,700	0.04%
2022/04/07	18.2	156.21	9	155.28	149.00	9.2	16,589	0.06%
2022/04/06	3	156.68	3	158.50	160.50	0	16,406	0.00%
2022/04/01	4	160.63	4	159.38	159.00	0	16,356	0.00%
2022/03/31	8	163.00	6	164.17	161.00	2	16,272	0.01%
2022/03/30	6	167.33	4	167.50	165.00	2	16,271	0.01%
2022/03/29	6	165.08	7	165.21	165.00	-1	16,223	-0.01%
2022/03/28	11	162.09	8.1	159.51	165.50	2.9	16,260	0.02%
2022/03/25	19.3	165.30	18.2	165.74	163.00	1	16,180	0.01%
2022/03/24	17.1	174.34	10	174.60	171.50	7.1	15,809	0.04%
2022/03/23	14	178.86	24	177.73	178.00	-10	15,302	-0.07%
2022/03/22	18	173.50	18.2	172.84	178.00	-0.2	14,991	0.00%
2022/03/21	17	175.94	12	177.29	173.50	5	14,718	0.03%
2022/03/18	47.8	177.42	47.3	177.52	176.50	0.6	14,344	0.00%
2022/03/17	12	169.13	24.5	170.92	174.00	-12.5	13,091	-0.10%
2022/03/16	29	158.05	30	157.38	158.50	-1	12,472	-0.01%
2022/03/15	37	158.99	27	157.78	153.50	10	12,314	0.08%
2022/03/14	22	161.07	23	161.15	164.00	-1	12,172	-0.01%
2022/03/11	6	157.17	5	156.90	157.50	1	12,204	0.01%
2022/03/10	9	158.61	21	159.67	158.50	-12	12,308	-0.10%
2022/03/09	34.5	158.34	22	157.91	153.50	12.5	12,373	0.10%
2022/03/08	42	162.55	39	159.41	157.00	3	12,531	0.02%
2022/03/07	22.1	162.90	17	161.79	162.00	5.1	12,232	0.04%
2022/03/04	29	172.88	27	172.69	169.00	2	11,928	0.02%
2022/03/03	42	170.49	49.5	171.32	171.50	-7.5	11,303	-0.07%
2022/03/02	34	154.06	46	154.21	160.00	-12	10,054	-0.12%
2022/03/01	3	147.00	3	148.83	148.50	0	9,749	0.00%
2022/02/25	2	145.00	1	146.50	143.50	1	9,824	0.01%
2022/02/24	8	144.38	4	143.50	141.50	4	9,881	0.04%
2022/02/23	7	152.64	3	152.50	151.00	4	10,236	0.04%
2022/02/22	18.5	153.62	8	153.13	151.50	10.5	10,368	0.10%
2022/02/21	12.1	162.79	12.2	163.07	161.00	-0.1	10,231	0.00%
2022/02/18	30	160.57	45.2	160.23	162.50	-15.2	10,224	-0.15%
2022/02/17	17	154.21	15	152.87	151.50	2	9,904	0.02%
2022/02/16	10	151.90	11.1	151.71	155.50	-1.1	9,991	-0.01%
2022/02/15	3	142.33	4	142.38	141.50	-1	10,092	-0.01%
2022/02/11	3	148.67	2	149.00	147.00	1	10,937	0.01%
2022/02/10	2	147.50	2	148.75	148.50	0	11,265	0.00%
2022/02/09	0	0.00	1	150.00	150.00	-1	11,402	-0.01%
2022/02/08	4	146.50	4	145.75	146.00	0	11,481	0.00%
2022/02/07	4	139.63	4	141.25	143.00	0	11,584	0.00%
2022/01/26	9	141.67	4	140.88	141.00	5	11,768	0.04%
2022/01/25	0.1	139.00	0	0.00	137.00	0.1	12,210	0.00%
2022/01/24	3	136.50	2	137.25	140.50	1	12,678	0.01%
2022/01/21	1	142.50	1	142.00	139.00	0	13,031	0.00%
2022/01/20	3	145.50	3	145.17	146.00	0	13,503	0.00%
2022/01/19	3	145.33	13	145.54	144.50	-10	13,633	-0.07%
2022/01/18	3	149.33	2	151.25	148.00	1	13,849	0.01%
2022/01/17	3	147.00	3	149.50	150.00	0	14,101	0.00%
2022/01/14	10	145.70	19	147.03	149.50	-9	14,265	-0.06%
2022/01/13	21	146.81	13	147.27	144.50	8	14,534	0.06%
2022/01/12	2	146.25	3	147.67	148.50	-1	14,498	-0.01%
2022/01/11	13.2	148.11	1	145.00	145.00	12.2	14,569	0.08%
2022/01/10	3	152.50	9	152.33	152.00	-6	14,535	-0.04%
2022/01/07	3.2	150.41	4	156.00	148.50	-0.9	14,682	-0.01%
2022/01/06	2.2	155.14	3	155.00	155.00	-0.9	14,744	-0.01%
2022/01/05	10	158.45	8	158.56	158.00	2	14,851	0.01%
2022/01/04	4	163.38	3	161.83	161.50	1	14,915	0.01%
2022/01/03	1	166.50	1	164.50	164.50	0	15,049	0.00%
2021/12/30	3	164.50	4	165.00	165.00	-1	15,181	-0.01%
2021/12/29	2	163.25	0	0.00	163.00	2	15,371	0.01%
2021/12/28	1	165.50	0	0.00	165.50	1	15,706	0.01%
2021/12/27	0	0.00	5	167.80	168.00	-5	16,035	-0.03%
2021/12/24	8	167.56	8	168.31	165.50	0	16,183	0.00%
2021/12/23	7	167.79	6	167.83	169.00	1	16,265	0.01%
2021/12/22	19	168.37	16	167.56	165.00	3	16,277	0.02%
2021/12/21	4	165.50	8	166.13	164.50	-4	16,226	-0.02%
2021/12/20	8	164.75	8	164.56	163.50	0	16,291	0.00%
2021/12/17	5	163.10	0	0.00	163.50	5	16,348	0.03%
2021/12/16	5	163.90	8.2	165.90	167.50	-3.2	16,456	-0.02%
2021/12/15	5	158.60	14	160.57	161.00	-9	16,484	-0.05%
2021/12/14	7.2	154.30	2	155.25	154.00	5.2	16,523	0.03%
2021/12/13	6	160.17	6	160.00	160.00	0	16,597	0.00%
2021/12/10	10	159.55	8	160.94	159.00	2	16,904	0.01%
2021/12/09	11.3	165.61	11	165.86	164.50	0.3	16,928	0.00%
2021/12/08	6	167.17	6	166.75	164.00	0	17,062	0.00%
2021/12/07	9.3	169.58	6	168.42	166.00	3.3	17,168	0.02%
2021/12/06	7.3	170.68	9	171.67	173.00	-1.7	17,134	-0.01%
2021/12/03	12.3	171.99	17	171.59	171.00	-4.7	17,146	-0.03%
2021/12/02	27	170.67	18	170.42	167.00	9	17,226	0.05%
2021/12/01	2	166.50	13.2	165.09	167.50	-11.2	16,882	-0.07%
2021/11/30	3	159.83	3	161.00	161.00	0	16,847	0.00%
2021/11/29	5	151.10	15	152.97	156.00	-10	17,080	-0.06%
2021/11/26	8.2	154.77	5	157.20	155.50	3.2	17,360	0.02%
2021/11/25	5.3	159.61	2	161.00	158.50	3.3	17,456	0.02%
2021/11/24	5	160.60	5	159.20	162.00	0	17,501	0.00%
2021/11/23	6	160.83	5	161.70	161.00	1	17,568	0.01%
2021/11/22	44.2	167.00	44	165.86	165.00	0.2	17,742	0.00%
2021/11/19	8	159.69	7	159.86	157.00	1	17,541	0.01%
2021/11/18	3.5	165.71	3	166.83	164.00	0.5	17,641	0.00%
2021/11/17	19.5	165.31	16.1	165.96	165.00	3.4	17,841	0.02%
2021/11/16	7	162.93	10.2	162.66	163.50	-3.2	18,130	-0.02%
2021/11/15	6	159.75	4	160.88	158.00	2	18,522	0.01%
2021/11/12	16	157.38	16	158.75	156.50	0	19,245	0.00%
2021/11/11	18	155.92	19.2	156.01	155.00	-1.2	19,449	-0.01%
2021/11/10	10	147.50	10	147.45	151.50	0	19,775	0.00%
2021/11/09	6.2	146.55	11.1	146.15	148.50	-4.9	20,183	-0.02%
2021/11/08	27	140.81	23	139.89	139.00	4	20,294	0.02%
2021/11/05	4	144.00	3	144.00	144.50	1	20,862	0.00%
2021/11/04	0	0.00	1	141.00	141.50	-1	21,186	0.00%
2021/11/03	4	141.88	11	144.05	144.00	-7	21,558	-0.03%
2021/11/02	8	147.94	10	150.40	143.00	-2	21,513	-0.01%
2021/11/01	14	147.36	9.2	146.95	147.50	4.8	21,303	0.02%
2021/10/29	12	143.21	4	145.38	142.50	8	21,128	0.04%
2021/10/28	20	140.43	28.1	141.27	142.50	-8.1	20,966	-0.04%
2021/10/27	16	134.50	14	134.36	134.50	2	20,899	0.01%
2021/10/26	12	134.42	13	132.88	130.50	-1	21,149	0.00%
2021/10/25	15	129.93	11	128.41	132.00	4	21,707	0.02%
2021/10/22	19	124.92	17	126.50	128.00	2	22,361	0.01%
2021/10/21	27	124.98	22	124.75	123.00	5	23,211	0.02%
2021/10/20	2	120.50	11	120.00	120.00	-9	23,493	-0.04%
2021/10/19	15	120.87	5	122.10	121.00	10	25,066	0.04%
2021/10/18	3	118.00	3	118.00	118.50	0	26,206	0.00%
2021/10/15	4	119.38	5	119.60	118.00	-1	27,347	0.00%
2021/10/14	13	115.23	18	116.25	116.50	-5	28,322	-0.02%
2021/10/13	9	113.78	9	112.67	111.50	0	28,502	0.00%
2021/10/12	5	117.70	1	118.00	117.00	4	28,564	0.01%
2021/10/08	13	122.46	8	123.13	119.50	5	28,733	0.02%
2021/10/07	8	122.56	11	122.73	123.00	-3	28,944	-0.01%
2021/10/06	11	117.95	13	119.23	117.50	-2	29,236	-0.01%
2021/10/05	19	119.18	19	117.68	119.50	0	29,528	0.00%
2021/10/04	10	119.15	10	114.40	113.00	0	29,546	0.00%
2021/10/01	6	126.00	7	125.29	122.50	-1	29,663	0.00%
2021/09/30	3	128.17	4	126.88	131.00	-1	30,246	0.00%
2021/09/29	9	128.28	7	128.21	129.00	2	30,977	0.01%
2021/09/28	18	135.97	16	132.84	132.50	2	32,629	0.01%
2021/09/27	16	135.06	17	136.06	136.00	-1	33,739	0.00%
2021/09/24	10	130.25	10	132.20	132.00	0	34,646	0.00%
2021/09/23	2	129.00	1	131.50	127.00	1	35,414	0.00%
2021/09/22	5	130.50	7	132.07	130.00	-2	35,954	-0.01%
2021/09/17	3	129.00	7	130.43	133.00	-4	37,050	-0.01%
2021/09/16	9	127.22	7	127.50	128.00	2	38,257	0.01%
2021/09/15	4	127.63	0.2	129.00	126.00	3.8	38,955	0.01%
2021/09/14	3	133.17	3	135.33	132.50	0	38,952	0.00%
2021/09/13	49	142.47	50	138.42	137.00	-1	38,962	0.00%
2021/09/10	3.3	140.24	9	138.17	141.00	-5.7	39,056	-0.01%
2021/09/09	7.3	136.58	6.1	135.37	138.00	1.2	38,969	0.00%
2021/09/08	5	133.50	2	135.75	134.00	3	38,931	0.01%
2021/09/07	15	134.43	8	132.69	133.50	7	38,964	0.02%
2021/09/06	4	138.00	4	138.88	136.50	0	38,825	0.00%
2021/09/03	5	139.80	7	139.50	139.00	-2	38,888	-0.01%
2021/09/02	8.2	144.38	8	142.94	140.00	0.2	38,937	0.00%
2021/09/01	7.2	144.74	9	144.00	148.00	-1.8	38,896	0.00%
2021/08/31	10	140.40	6	140.33	140.00	4	38,843	0.01%
2021/08/30	6.2	139.28	9	139.33	139.50	-2.8	39,138	-0.01%
2021/08/27	2	137.75	3	138.33	139.00	-1	39,411	0.00%
2021/08/26	20	143.10	17	142.91	140.00	3	39,495	0.01%
2021/08/25	17.2	140.09	15	140.97	142.00	2.2	39,566	0.01%
2021/08/24	4	139.50	3	139.17	135.50	1	40,059	0.00%
2021/08/23	7	140.00	8	139.38	140.00	-1	40,213	0.00%
2021/08/20	9	134.00	13	132.58	133.00	-4	40,683	-0.01%
2021/08/19	17	136.26	13	135.12	130.50	4	40,705	0.01%
2021/08/18	42.2	135.08	38	134.45	143.00	4.2	41,179	0.01%
2021/08/17	43	138.05	23	138.28	132.50	20	41,023	0.05%
2021/08/16	51	137.19	39	138.63	143.50	12	41,087	0.03%
2021/08/13	29.2	143.26	49	141.38	140.50	-19.9	40,593	-0.05%
2021/08/12	16	157.81	19	157.55	156.00	-3	40,534	-0.01%
2021/08/11	11	162.95	49	158.21	160.00	-38	40,888	-0.09%
2021/08/10	11	171.00	16	171.06	173.00	-5	40,474	-0.01%
2021/08/09	7	172.79	5	173.20	170.00	2	40,505	0.00%
2021/08/06	4	183.63	7	181.43	182.50	-3	40,913	-0.01%
2021/08/05	5	183.20	11	183.32	185.00	-6	41,731	-0.01%
2021/08/04	3	183.83	3	181.67	182.00	0	42,340	0.00%
2021/08/03	2	184.00	2	185.75	185.50	0	42,249	0.00%
2021/08/02	6	185.92	3	188.17	183.00	3	42,628	0.01%
2021/07/30	23	186.41	19	187.84	180.50	4	42,590	0.01%
2021/07/29	21	181.74	21.1	181.60	188.50	-0.1	42,758	0.00%
2021/07/28	25.1	182.18	31	181.82	175.00	-5.9	42,512	-0.01%
2021/07/27	41	205.13	46.6	201.05	194.00	-5.6	42,076	-0.01%
2021/07/26	37.3	201.94	27	201.54	201.50	10.3	41,419	0.02%
2021/07/23	146.3	204.67	80	201.55	197.00	66.3	41,083	0.16%	大買/
2021/07/22	21	188.71	47	189.46	196.50	-26	39,927	-0.07%
2021/07/21	14	181.57	18	181.17	179.00	-4	38,802	-0.01%
2021/07/20	40	176.01	32.1	175.95	173.00	7.9	37,735	0.02%
2021/07/19	3	166.83	4.3	167.45	172.50	-1.3	36,614	0.00%
2021/07/16	3	166.00	2	165.00	163.50	1	36,415	0.00%
2021/07/15	18	163.03	17	160.41	164.50	1	36,323	0.00%
2021/07/14	9.1	158.94	8	158.06	159.00	1.1	36,166	0.00%
2021/07/13	0.2	167.00	2	169.75	162.00	-1.9	35,852	-0.01%
2021/07/12	2	170.50	16	169.91	171.00	-14	35,506	-0.04%
2021/07/09	10	165.35	2	165.50	164.50	8	35,077	0.02%
2021/07/08	9	168.22	6	167.83	166.00	3	34,874	0.01%
2021/07/07	19	171.11	15.1	173.30	165.00	3.9	35,149	0.01%
2021/07/06	29	175.16	26	174.79	172.50	3	35,027	0.01%
2021/07/05	96.2	182.62	97	181.64	170.00	-0.8	35,270	0.00%
2021/07/02	52	163.78	67	164.82	174.00	-15	34,121	-0.04%
2021/07/01	47	166.41	45	167.36	158.50	2	33,859	0.01%
2021/06/30	21.1	159.45	22	160.82	163.00	-0.9	33,203	0.00%
2021/06/29	19	156.68	26	153.77	154.00	-7	32,843	-0.02%
2021/06/28	61	151.96	59	153.07	154.00	2	32,911	0.01%
2021/06/25	28	142.63	35	143.84	146.50	-7	32,506	-0.02%
2021/06/24	38.1	134.60	28	134.88	136.00	10.1	31,619	0.03%
2021/06/23	33	127.74	33	131.64	133.00	0	30,984	0.00%
2021/06/21	1	121.00	5	123.80	120.50	-4	31,263	-0.01%
2021/06/18	6	129.50	0	0.00	129.00	6	31,803	0.02%
2021/06/17	2	129.00	1	129.50	131.50	1	31,874	0.00%
2021/06/16	6	130.83	2	129.75	129.50	4	31,976	0.01%
2021/06/15	0	0.00	2	134.50	136.00	-2	32,598	-0.01%
2021/06/11	1	131.00	2	133.75	131.00	-1	32,521	0.00%
2021/06/10	10	132.75	5	132.60	132.00	5	33,066	0.02%
2021/06/09	3	131.17	3	130.50	131.50	0	33,186	0.00%
2021/06/08	5	134.10	4	134.50	130.50	1	33,157	0.00%
2021/06/07	8	136.50	9	136.72	135.50	-1	33,082	0.00%
2021/06/04	5	137.40	7	136.21	139.00	-2	32,754	-0.01%
2021/06/03	3	135.17	4	136.12	135.50	-1	32,674	0.00%
2021/06/02	6	135.50	7	136.29	134.50	-1	32,743	0.00%
2021/06/01	14	139.71	6	139.58	136.50	8	32,623	0.02%
2021/05/31	13	135.88	27	135.37	134.00	-14	32,109	-0.04%
2021/05/28	19	133.37	17.1	134.18	135.00	2	32,079	0.01%
2021/05/27	22	129.93	20	129.20	126.50	2	31,786	0.01%
2021/05/26	62	130.51	54	129.73	126.00	8	31,719	0.03%
2021/05/25	55	123.67	56.2	125.86	128.50	-1.2	31,670	0.00%
2021/05/24	5	108.70	10.1	113.98	117.00	-5.1	31,912	-0.02%
2021/05/21	13	104.73	16	103.78	106.50	-3	32,155	-0.01%
2021/05/20	19.2	108.69	18	106.06	101.50	1.2	31,940	0.00%
2021/05/19	12	110.63	8	110.94	112.50	4	31,854	0.01%
2021/05/18	3	104.33	3	105.17	107.00	0	31,891	0.00%
2021/05/17	2	103.75	6.7	104.61	97.70	-4.7	32,241	-0.01%
2021/05/14	21	113.38	13	111.38	108.50	8	31,922	0.03%
2021/05/13	21	113.52	13	114.42	115.00	8	31,103	0.03%
2021/05/12	6	122.00	7	119.14	112.00	-1	30,227	0.00%
2021/05/11	2.1	124.07	0	0.00	124.00	2.1	29,540	0.01%
2021/05/10	10	140.20	10	140.90	137.50	0	29,435	0.00%
2021/05/07	0	0.00	1	139.50	139.50	-1	28,925	0.00%
2021/05/06	40	124.55	49.7	127.79	127.00	-9.7	28,709	-0.03%
2021/05/05	51.1	137.70	67	137.09	123.00	-15.9	28,203	-0.06%
2021/05/04	14	137.39	24.5	143.50	136.50	-10.5	27,815	-0.04%
2021/05/03	67.2	154.89	76	157.91	151.50	-8.8	27,521	-0.03%
2021/04/29	9	166.06	9	166.44	168.00	0	27,241	0.00%
2021/04/28	30	168.00	36	166.33	165.00	-6	27,134	-0.02%
2021/04/27	35	166.13	4	164.88	164.50	31	26,958	0.11%
2021/04/26	4	153.88	16	155.19	161.50	-12	27,069	-0.04%
2021/04/23	2	145.00	0	0.00	150.00	2	27,253	0.01%
2021/04/22	5	151.20	4	155.25	145.00	1	27,692	0.00%
2021/04/21	7	150.00	7	151.36	153.00	0	28,505	0.00%
2021/04/20	6	144.08	12	144.88	147.00	-6	28,550	-0.02%
2021/04/19	0	0.00	10	141.55	142.00	-10	28,673	-0.03%
2021/04/16	9	138.83	11	139.45	139.50	-2	28,936	-0.01%
2021/04/15	6.3	135.48	3	135.83	137.00	3.3	29,104	0.01%
2021/04/14	3	129.83	3	136.33	138.00	0	29,421	0.00%
2021/04/13	42	143.19	37	144.93	137.50	5	29,575	0.02%
2021/04/12	11	139.00	19	138.05	137.00	-8	29,131	-0.03%
2021/04/09	38	136.30	26	135.25	131.50	12	28,986	0.04%
2021/04/08	31	130.73	40	132.43	136.00	-9	28,283	-0.03%
2021/04/07	29	121.41	42	121.73	124.00	-13	28,316	-0.05%
2021/04/06	4	112.00	11.1	113.29	116.00	-7.1	28,187	-0.03%
2021/04/01	3	107.50	5	107.10	105.50	-2	28,751	-0.01%
2021/03/31	24	105.08	46	104.57	104.00	-22	28,576	-0.08%
2021/03/30	15	99.60	15	100.29	101.50	0	28,154	0.00%
2021/03/29	29	96.21	23	96.37	95.70	6	27,520	0.02%
2021/03/26	3	92.17	4	93.13	93.70	-1	27,331	0.00%
2021/03/25	15	92.38	19	92.22	90.60	-4	27,332	-0.01%
2021/03/24	9	96.21	10	96.24	95.30	-1	27,472	0.00%
2021/03/23	55	96.74	49	98.13	95.30	6	27,384	0.02%
2021/03/22	7	93.91	9	93.78	93.80	-2	26,705	-0.01%
2021/03/19	37	92.80	37	93.53	93.70	0	26,856	0.00%
2021/03/18	24	93.45	30	94.03	94.00	-6	26,880	-0.02%
2021/03/17	1	90.10	1	89.10	90.00	0	26,435	0.00%
2021/03/16	41	93.13	38	91.96	89.50	3	26,542	0.01%
2021/03/15	7	89.29	6	89.85	90.10	1	26,602	0.00%
2021/03/12	26	87.61	22	87.94	86.70	4	26,703	0.01%
2021/03/11	7	87.93	5	88.58	89.00	2	27,580	0.01%
2021/03/10	40	85.60	41	85.69	84.50	-1	28,013	0.00%
2021/03/09	1	85.50	2	86.45	85.10	-1	28,215	0.00%
2021/03/08	70	88.49	56	89.72	86.20	14	28,994	0.05%
2021/03/05	9	87.14	9	87.40	87.00	0	29,820	0.00%
2021/03/04	11	89.14	9	89.99	87.80	2	29,933	0.01%
2021/03/03	22	87.71	19	88.43	90.60	3	29,980	0.01%
2021/03/02	51	92.74	52	91.41	86.80	-1	30,062	0.00%
2021/02/26	18	91.09	20	90.84	91.40	-2	29,945	-0.01%
2021/02/25	68	93.14	57	91.66	90.60	11	30,326	0.04%
2021/02/24	47	91.00	58	91.60	92.10	-11	30,487	-0.04%
2021/02/23	8	84.38	11	84.92	86.00	-3	29,911	-0.01%
2021/02/22	2	80.25	6	82.23	82.30	-4	29,065	-0.01%
2021/02/19	15	74.44	57	73.97	74.90	-42	28,805	-0.15%
2021/02/18	23	71.52	18	71.76	72.60	5	28,339	0.02%
2021/02/17	43	68.62	51	68.80	69.10	-8	27,549	-0.03%
2021/02/05	1	63.40	71	63.33	62.90	-70	26,889	-0.26%
2021/02/04	1	62.50	0	0.00	62.30	1	26,811	0.00%
2021/02/02	8	61.80	10	60.82	61.00	-2	26,724	-0.01%
2021/02/01	5	59.24	2	58.05	59.60	3	26,712	0.01%
2021/01/29	11	60.20	22	58.95	58.50	-11	26,606	-0.04%
2021/01/28	21	59.48	0	0.00	59.00	21	26,521	0.08%
2021/01/27	5	61.80	1	62.80	61.90	4	26,408	0.02%
2021/01/26	6	63.52	4	62.10	62.50	2	26,334	0.01%
2021/01/25	2	62.05	1	63.50	63.50	1	26,208	0.00%
2021/01/22	2	62.85	1	62.20	63.00	1	26,023	0.00%
2021/01/21	0	0.00	1	63.50	63.00	-1	25,907	0.00%
2021/01/20	15	65.67	9	62.81	61.90	6	25,707	0.02%
2021/01/19	1	67.80	5	66.86	65.30	-4	25,404	-0.02%
2021/01/18	37	66.51	37	66.00	66.10	0	25,198	0.00%
2021/01/15	6	67.57	7	67.30	66.00	-1	24,967	0.00%
2021/01/14	36	66.00	68.1	68.30	69.50	-32.1	24,560	-0.13%
2021/01/13	2	62.70	3	62.97	64.20	-1	23,805	0.00%
2021/01/12	5	63.02	5	63.04	61.90	0	23,653	0.00%
2021/01/11	31	64.77	23	64.13	64.20	8	23,474	0.03%
2021/01/08	6	63.49	13	63.88	63.50	-7	23,227	-0.03%
2021/01/07	14	63.74	11	63.39	64.30	3	23,033	0.01%
2021/01/06	12	61.91	8	61.38	61.60	4	22,772	0.02%
2021/01/05	19	64.65	11	63.54	63.40	8	22,621	0.04%
2021/01/04	29	65.92	26	65.79	66.00	3	22,408	0.01%
2020/12/31	14	64.95	18	64.54	64.70	-4	21,919	-0.02%
2020/12/30	24	64.18	32	64.36	63.70	-8	21,457	-0.04%
2020/12/29	83	64.58	65	62.11	62.10	18	20,765	0.09%
2020/12/28	18	64.21	48.1	65.37	65.80	-30.1	19,867	-0.15%
2020/12/25	34	59.14	37	58.80	59.90	-3	18,841	-0.02%
2020/12/24	24	58.77	14	58.07	57.90	10	18,434	0.05%
2020/12/23	7	56.90	21	57.24	57.50	-14	18,058	-0.08%
2020/12/22	8	57.14	8	57.19	55.50	0	17,830	0.00%
2020/12/21	1	56.60	3	56.57	56.10	-2	17,535	-0.01%
2020/12/18	44	57.94	42	57.45	57.50	2	17,267	0.01%
2020/12/17	17	55.71	13	55.22	56.30	4	16,651	0.02%
2020/12/16	3	55.20	1	55.80	55.20	2	16,400	0.01%
2020/12/15	12	54.58	8	54.06	54.60	4	16,209	0.02%
2020/12/14	1	58.60	1	56.80	56.80	0	15,845	0.00%
2020/12/11	26.9	58.37	20	57.20	57.40	6.9	15,579	0.04%
2020/12/10	14	58.96	3	58.97	58.60	11	15,224	0.07%
2020/12/09	119	61.56	111.1	60.56	60.40	7.9	14,889	0.05%	大買/大賣/
2020/12/08	62	59.22	67	59.02	59.00	-5	14,047	-0.04%
2020/12/07	19	57.96	28	59.22	60.10	-9	13,521	-0.07%
2020/12/04	38	55.85	81	55.19	54.70	-43	12,300	-0.35%
2020/12/03	81	54.13	143	54.10	53.90	-62	11,514	-0.54%	大賣/
2020/12/02	109	56.18	97	55.56	55.20	12	11,077	0.11%	大買/
2020/12/01	68	53.72	183	54.38	55.50	-115	9,964	-1.15%	大賣/鉅額交易
2020/11/30	74	51.48	25	50.94	50.50	49	8,748	0.56%
2020/11/27	18	49.79	16	50.11	50.30	2	8,301	0.02%
2020/11/26	72	49.78	23	51.16	50.00	49	7,875	0.62%
2020/11/25	31	49.60	47	49.28	49.00	-16	7,248	-0.22%
2020/11/24	176	50.58	62	50.62	49.70	114	6,773	1.68%	大買/鉅額交易
2020/11/23	14	49.64	103	50.98	51.30	-89	5,808	-1.53%	大賣/
2020/11/20	6	44.60	9	46.26	46.65	-3	4,521	-0.07%
2020/11/19	0	0.00	4	42.40	42.45	-4	3,918	-0.10%
2020/11/18	0	0.00	1	42.15	41.70	-1	3,891	-0.03%
2020/11/17	2	42.55	1	41.95	41.80	1	3,919	0.03%
2020/11/16	8	42.20	1	42.35	42.20	7	3,987	0.18%
2020/11/13	6	41.49	1	41.40	41.40	5	4,071	0.12%
2020/11/12	2	40.98	2	40.80	41.35	0	4,204	0.00%
2020/11/11	1	41.80	2	41.90	41.85	-1	4,148	-0.02%
2020/11/10	4	42.71	51	42.56	42.30	-47	4,128	-1.14%
2020/11/09	5	43.69	20	43.17	43.70	-15	4,027	-0.37%
2020/11/06	11	42.20	1	41.75	41.75	10	3,842	0.26%
2020/11/05	41	41.71	0	0.00	42.00	41	3,825	1.07%
2020/11/04	2	42.70	6	42.57	42.75	-4	3,806	-0.11%
2020/11/02	0	0.00	3	41.10	40.60	-3	3,749	-0.08%
2020/10/30	0	0.00	1	42.25	41.95	-1	3,713	-0.03%
2020/10/29	1	41.35	1	41.55	42.05	0	3,686	0.00%
2020/10/28	3	42.60	0	0.00	42.00	3	3,719	0.08%
2020/10/27	1	42.05	1	42.05	42.20	0	3,696	0.00%
2020/10/26	2	42.63	0	0.00	42.50	2	3,671	0.05%
2020/10/23	1	43.15	1	43.15	43.30	0	3,587	0.00%
2020/10/22	2	41.88	0	0.00	42.50	2	3,533	0.06%
2020/10/21	2	42.35	1	42.40	42.75	1	3,440	0.03%
2020/10/16	0	0.00	5	41.10	40.70	-5	3,215	-0.16%
2020/10/15	1	41.35	11	41.03	41.30	-10	3,237	-0.31%
2020/10/14	0	0.00	2	40.98	40.80	-2	3,161	-0.06%
2020/10/13	7	39.56	6	40.00	40.45	1	3,027	0.03%
2020/10/12	3	39.07	5	39.38	38.55	-2	2,857	-0.07%
2020/09/30	2	37.23	1	37.25	37.25	1	3,259	0.03%
2020/09/29	0	0.00	1	36.90	36.80	-1	3,301	-0.03%
2020/09/28	2	36.83	1	36.55	36.90	1	3,340	0.03%
2020/09/25	2	35.60	3	36.13	35.70	-1	3,388	-0.03%
2020/09/24	1.4	36.66	1	36.70	36.70	0.4	3,390	0.01%
2020/09/23	0.6	37.90	0	0.00	38.00	0.6	3,426	0.02%
2020/09/22	4	37.80	2	37.95	37.80	2	3,462	0.06%
2020/09/21	2	38.30	4	38.60	38.30	-2	3,456	-0.06%
2020/09/18	4	38.88	4	38.88	38.70	0	3,468	0.00%
2020/09/17	0	0.00	4	38.95	38.90	-4	3,474	-0.12%
2020/09/16	1	38.75	2	39.30	38.75	-1	3,468	-0.03%
2020/09/15	2	38.58	2	38.80	38.70	0	3,427	0.00%
2020/09/07	1	37.40	1	37.40	37.00	0	3,415	0.00%
2020/09/04	1	36.40	1	36.40	36.90	0	3,574	0.00%
2020/08/26	1	36.60	0	0.00	36.70	1	3,984	0.03%
2020/08/25	0	0.00	3	36.30	36.45	-3	4,068	-0.07%
2020/08/24	0	0.00	5	35.65	36.30	-5	4,067	-0.12%
2020/08/21	1	36.15	1	35.75	36.20	0	4,088	0.00%
2020/08/20	5	36.85	0	0.00	35.80	5	4,089	0.12%
2020/08/19	2	39.08	0	0.00	38.70	2	4,086	0.05%
2020/08/18	3	39.90	3	40.70	41.00	0	3,993	0.00%
2020/08/17	5	39.38	2	39.98	40.00	3	3,930	0.08%
2020/08/10	1	39.15	1	39.15	39.10	0	4,881	0.00%
2020/08/05	0	0.00	1	39.70	40.40	-1	5,266	-0.02%
2020/08/03	1	40.50	1	40.45	40.00	0	5,469	0.00%
2020/07/31	0	0.00	3	39.68	39.80	-3	5,515	-0.05%
2020/07/30	2	39.40	1	39.35	39.30	1	5,584	0.02%
2020/07/24	3	39.63	0	0.00	38.70	3	6,251	0.05%
2020/07/22	0	0.00	1	39.70	39.40	-1	6,545	-0.02%
2020/07/21	0	0.00	5	39.21	38.95	-5	6,536	-0.08%
2020/07/20	0	0.00	2	36.63	36.85	-2	6,465	-0.03%
2020/07/17	3	37.37	2	37.43	37.05	1	6,498	0.02%
2020/07/16	2	37.30	1	37.30	37.25	1	6,544	0.02%
2020/07/15	1	37.90	1	38.15	37.40	0	6,545	0.00%
2020/07/14	0	0.00	2	38.20	37.65	-2	6,611	-0.03%
2020/07/13	4	38.51	0	0.00	38.60	4	6,649	0.06%
2020/07/10	5	38.87	5	39.04	38.45	0	6,730	0.00%
2020/07/09	28	41.20	24	42.19	40.40	4	6,717	0.06%
2020/07/08	1	40.35	1	40.35	40.05	0	6,447	0.00%
2020/07/06	0	0.00	2	40.20	40.05	-2	6,414	-0.03%
2020/07/02	1	39.65	3	39.95	40.20	-2	6,358	-0.03%
2020/07/01	0	0.00	2	39.15	39.40	-2	6,338	-0.03%
2020/06/30	7	38.73	1	38.75	38.65	6	6,306	0.10%
2020/06/29	0	0.00	2	38.85	38.45	-2	6,310	-0.03%
2020/06/24	3	38.93	0	0.00	39.00	3	6,294	0.05%
2020/06/18	2	38.30	0	0.00	38.50	2	6,309	0.03%
2020/06/17	2	38.50	0	0.00	38.50	2	6,303	0.03%
2020/06/12	1	38.85	2	38.63	38.95	-1	6,356	-0.02%
2020/06/11	14	39.74	3	40.05	39.30	11	6,338	0.17%
2020/06/10	0	0.00	3	42.47	42.50	-3	6,222	-0.05%
2020/06/09	0	0.00	4	42.40	42.00	-4	6,293	-0.06%
2020/06/08	0	0.00	4	42.15	41.85	-4	6,372	-0.06%
2020/06/05	2.9	42.66	6	42.89	42.40	-3.1	6,500	-0.05%
2020/06/04	1	42.30	5	42.15	42.25	-4	6,432	-0.06%
2020/06/03	3.1	41.72	2	41.93	42.05	1.1	6,363	0.02%
2020/06/02	5	40.75	3	41.05	40.80	2	6,248	0.03%
2020/06/01	5	41.34	3	41.48	41.40	2	6,234	0.03%
2020/05/29	2	40.75	0	0.00	40.85	2	6,151	0.03%
2020/05/28	1	41.25	2	41.15	40.40	-1	6,150	-0.02%
2020/05/27	2	40.85	2	40.80	40.60	0	6,104	0.00%
2020/05/26	8	41.41	15	41.29	41.40	-7	6,071	-0.12%
2020/05/25	6	40.78	0	0.00	40.65	6	5,962	0.10%
2020/05/22	13	40.52	5	40.73	40.00	8	5,905	0.14%
2020/05/20	4	41.79	2	41.55	41.65	2	5,792	0.03%
2020/05/19	1	41.05	4	42.28	42.75	-3	5,728	-0.05%
2020/05/18	3	42.20	7	42.06	41.75	-4	5,597	-0.07%
2020/05/15	9	44.07	21	44.69	42.60	-12	5,475	-0.22%
2020/05/14	3	43.25	12	42.68	42.00	-9	4,877	-0.18%
2020/05/13	11	42.62	7	43.20	42.95	4	4,760	0.08%
2020/05/12	5	41.82	49	43.14	43.20	-44	4,578	-0.96%
2020/05/11	7	41.73	0	0.00	41.20	7	4,449	0.16%
2020/05/08	2	42.83	3	42.95	42.50	-1	4,333	-0.02%
2020/05/07	1	42.40	3	42.33	42.20	-2	4,200	-0.05%
2020/05/06	0	0.00	1	41.90	41.40	-1	4,096	-0.02%
2020/05/05	0	0.00	1	41.20	41.80	-1	4,017	-0.02%
2020/05/04	3	41.48	4	41.39	41.40	-1	3,911	-0.03%
2020/04/30	3	41.05	7	41.69	41.00	-4	3,808	-0.11%
2020/04/29	5	40.67	7	40.51	40.80	-2	3,629	-0.06%
2020/04/28	11	39.90	8	39.81	40.10	3	3,359	0.09%
2020/04/27	1	37.20	0	0.00	37.80	1	3,115	0.03%
2020/04/24	2	37.30	6	36.89	36.75	-4	3,089	-0.13%
2020/04/23	1	37.20	0	0.00	36.70	1	3,081	0.03%
2020/04/22	0	0.00	7	36.19	36.60	-7	3,077	-0.23%
2020/04/21	5	35.90	13	35.80	36.25	-8	3,107	-0.26%
2020/04/20	10	36.00	0	0.00	35.90	10	3,168	0.32%
2020/04/17	1	36.65	10	36.28	35.80	-9	3,186	-0.28%
2020/04/16	9	35.06	7	35.43	35.85	2	3,137	0.06%
2020/04/15	5	35.05	5	35.33	34.55	0	3,158	0.00%
2020/04/14	6	34.05	12	33.40	34.15	-6	3,136	-0.19%
2020/04/13	10	34.30	0	0.00	32.70	10	3,109	0.32%
2020/04/10	1	32.60	1	32.50	32.70	0	3,089	0.00%
2020/04/09	2	31.70	2	32.20	32.20	0	3,138	0.00%
2020/04/07	2	31.00	2	31.20	31.15	0	3,257	0.00%
2020/04/06	6	30.03	7	30.12	30.40	-1	3,275	-0.03%
2020/04/01	0	0.00	1	28.30	28.90	-1	3,385	-0.03%
2020/03/30	1	27.00	0	0.00	28.15	1	3,723	0.03%
2020/03/27	0	0.00	1	28.50	27.65	-1	3,893	-0.03%
2020/03/25	1	26.65	2	27.10	26.80	-1	4,053	-0.02%
2020/03/24	2	25.80	0	0.00	25.45	2	4,568	0.04%
2020/03/23	0	0.00	10	24.31	24.25	-10	4,892	-0.20%
2020/03/20	10	25.20	2	25.98	25.95	8	4,954	0.16%
2020/03/19	22	24.35	20	24.08	24.05	2	4,945	0.04%
2020/03/18	11	27.27	15	27.15	26.70	-4	4,927	-0.08%
2020/03/17	3	28.10	0	0.00	27.50	3	4,914	0.06%
2020/03/16	11	30.05	3	29.45	28.50	8	4,911	0.16%
2020/03/13	8	29.30	7	29.55	30.50	1	4,885	0.02%
2020/03/12	5	33.74	11	32.86	32.50	-6	4,786	-0.13%
2020/03/11	17	36.08	14	36.58	36.00	3	4,664	0.06%
2020/03/09	3	34.07	32	34.55	33.85	-29	4,461	-0.65%
2020/03/06	4	36.10	2	36.00	35.95	2	4,420	0.05%
2020/03/05	33	36.62	3	36.67	36.10	30	4,402	0.68%
2020/03/04	0	0.00	2	35.48	35.85	-2	4,361	-0.05%
2020/03/03	3	35.70	3	35.55	35.55	0	4,345	0.00%
2020/02/25	0	0.00	0.2	35.50	35.45	-0.2	4,284	0.00%
2020/02/24	0	0.00	4	35.55	35.45	-4	4,266	-0.09%
2020/02/21	6	36.50	1	36.05	36.05	5	4,250	0.12%
2020/02/20	4	36.36	13	36.83	36.95	-9	4,202	-0.21%
2020/02/19	11	35.65	0	0.00	35.70	11	4,172	0.26%
2020/02/17	1	35.55	4	35.65	35.75	-3	4,127	-0.07%
2020/02/13	8	35.33	1	35.35	35.30	7	4,068	0.17%
2020/02/10	3	33.80	0	0.00	33.70	3	4,016	0.07%
2020/02/06	4	35.20	0	0.00	34.95	4	3,996	0.10%
2020/02/05	0	0.00	1	34.70	34.55	-1	3,978	-0.03%
2020/01/31	1	34.50	0	0.00	34.25	1	3,872	0.03%
2020/01/30	0	0.00	2	34.70	34.15	-2	3,855	-0.05%
2020/01/17	22	38.07	2	38.00	38.00	20	3,745	0.53%
2020/01/16	0	0.00	18	38.18	38.10	-18	3,723	-0.48%
2020/01/15	9	38.58	1	38.55	38.65	8	3,685	0.22%
2020/01/14	3	39.70	7	38.79	39.55	-4	3,599	-0.11%
2020/01/13	20	38.05	0	0.00	38.20	20	3,464	0.58%
2020/01/10	1	38.10	0	0.00	38.20	1	3,435	0.03%
2020/01/09	10	38.55	0	0.00	38.40	10	3,388	0.30%
2020/01/08	7	37.94	6	37.60	37.70	1	3,270	0.03%
2020/01/03	0	0.00	2	38.00	37.75	-2	3,076	-0.07%
2020/01/02	10	39.07	0	0.00	38.95	10	2,986	0.33%
2019/12/27	1	39.85	0	0.00	38.80	1	2,764	0.04%
2019/12/26	2	38.93	0	0.00	38.60	2	2,610	0.08%
2019/12/25	1	39.95	2	39.63	39.70	-1	2,519	-0.04%
2019/12/24	1	38.20	5	38.51	38.60	-4	2,254	-0.18%
2019/12/20	2	38.28	2	38.00	38.30	0	2,003	0.00%
2019/12/19	1	37.30	7	37.98	38.80	-6	1,924	-0.31%
2019/12/18	7	36.26	11	36.10	36.95	-4	1,432	-0.28%
2019/12/17	1	34.45	8	34.30	34.25	-7	1,122	-0.62%
2019/12/16	0	0.00	2	33.85	33.70	-2	1,045	-0.19%
2019/12/12	0	0.00	1	33.10	33.35	-1	992	-0.10%
2019/11/27	0	0.00	1	32.65	32.80	-1	1,156	-0.09%
2019/11/19	1	32.00	0	0.00	32.00	1	1,154	0.09%
2019/11/18	2	31.35	0	0.00	31.65	2	1,160	0.17%
2019/11/13	0	0.00	1	30.70	30.90	-1	1,148	-0.09%
2019/11/04	0	0.00	2	32.08	32.35	-2	1,151	-0.17%
2019/10/29	3	33.07	0	0.00	32.75	3	1,160	0.26%
2019/10/14	0	0.00	1	32.30	32.20	-1	1,352	-0.07%
2019/10/09	0	0.00	1	32.95	32.50	-1	1,381	-0.07%
2019/10/01	1	33.10	0	0.00	33.10	1	1,516	0.07%
2019/09/27	0	0.00	11	33.10	32.95	-11	1,519	-0.72%
2019/09/24	3	34.42	1	34.65	34.10	2	1,514	0.13%
2019/09/23	4	34.68	0	0.00	35.00	4	1,484	0.27%
2019/09/17	0	0.00	1	33.85	34.10	-1	1,365	-0.07%
2019/09/11	1	34.90	0	0.00	33.90	1	1,340	0.07%
2019/09/10	2	34.23	3	33.80	34.50	-1	1,292	-0.08%
2019/09/06	3	34.52	6	34.25	34.15	-3	1,250	-0.24%
2019/09/05	14	34.45	5	34.41	34.15	9	1,194	0.75%
2019/09/04	0	0.00	2	33.03	33.25	-2	1,084	-0.18%
2019/09/03	1	32.90	0	0.00	32.45	1	1,052	0.10%
2019/08/28	1	32.50	0	0.00	32.45	1	1,020	0.10%
2019/08/27	0	0.00	1	32.30	32.10	-1	1,012	-0.10%
2019/08/22	0	0.00	1	32.30	32.50	-1	1,003	-0.10%
2019/08/14	0	0.00	2	31.45	31.30	-2	982	-0.20%
2019/08/13	0	0.00	1	31.20	31.15	-1	977	-0.10%
2019/08/12	1	31.70	0	0.00	31.65	1	981	0.10%
2019/08/08	1	30.95	0	0.00	31.00	1	970	0.10%
2019/07/31	1	32.75	0	0.00	32.95	1	986	0.10%
2019/07/29	0	0.00	1	34.15	34.30	-1	959	-0.10%
2019/07/26	0	0.00	1	34.40	34.25	-1	944	-0.11%
2019/07/24	1	33.90	0	0.00	33.95	1	873	0.11%
2019/07/19	0	0.00	3	33.15	32.80	-3	830	-0.36%
2019/07/17	0	0.00	3	32.92	32.65	-3	852	-0.35%
2019/07/16	0	0.00	2	33.30	33.00	-2	980	-0.20%
2019/07/15	1	34.25	0	0.00	33.70	1	1,057	0.09%
2019/07/12	0	0.00	5	32.95	33.50	-5	1,028	-0.49%
2019/07/11	8	33.00	4	32.71	33.25	4	998	0.40%
2019/07/10	1	31.75	0	0.00	31.80	1	915	0.11%
2019/07/09	0	0.00	1	31.40	31.35	-1	910	-0.11%
2019/07/04	0	0.00	3	31.05	31.30	-3	912	-0.33%
2019/07/03	2	31.00	0	0.00	30.90	2	911	0.22%
2019/07/02	8	32.33	4	32.40	32.30	4	905	0.44%
2019/07/01	0	0.00	2	32.65	32.60	-2	896	-0.22%
2019/06/28	2	32.40	0	0.00	32.30	2	892	0.22%
2019/06/11	1	30.70	0	0.00	30.55	1	944	0.11%
2019/05/23	0	0.00	132	29.18	29.10	-132	1,022	-12.91%	大賣/鉅額交易
2019/05/09	0	0.00	1	31.55	31.10	-1	1,069	-0.09%
2019/04/26	1	33.40	0	0.00	33.40	1	1,063	0.09%
2019/04/24	2	33.65	0	0.00	33.60	2	1,102	0.18%
2019/04/23	2	33.85	0	0.00	34.15	2	1,086	0.18%
2019/04/22	3	34.97	1	35.20	34.90	2	1,043	0.19%
2019/04/19	0	0.00	1	34.10	34.35	-1	904	-0.11%
2019/04/12	10	32.00	0	0.00	32.05	10	768	1.30%
2019/04/10	31	32.70	0	0.00	33.05	31	759	4.08%
2019/04/09	1	33.10	0	0.00	33.10	1	757	0.13%
2019/03/27	0	32.05	0	0.00	32.05	0	719	0.00%
2019/03/18	0	0.00	80	32.81	32.80	-80	694	-11.51%
2019/03/15	2	33.05	0	0.00	32.75	2	689	0.29%
2019/03/06	1	33.90	0	0.00	33.90	1	765	0.13%
2019/02/27	3	33.95	3	34.15	34.10	0	791	0.00%
2019/02/26	2	34.98	12	35.09	34.00	-10	786	-1.27%
2019/02/25	0	0.00	1	34.10	34.00	-1	760	-0.13%
2019/02/18	0	0.00	1	33.00	33.00	-1	723	-0.14%
2019/02/12	0	0.00	4	33.50	33.50	-4	707	-0.57%
2019/01/28	4	32.40	0	0.00	32.65	4	686	0.58%
2019/01/22	0	0.00	5	31.32	31.45	-5	690	-0.72%
2019/01/18	0	0.00	2	31.80	31.90	-2	697	-0.29%
2019/01/17	4	31.74	0	0.00	31.75	4	708	0.56%
2019/01/16	2	31.05	0	0.00	31.05	2	663	0.30%
2019/01/15	2	30.48	0	0.00	30.65	2	648	0.31%
2019/01/09	1	30.50	2	30.35	30.30	-1	692	-0.14%
2018/12/27	0	0.00	3	30.15	30.05	-3	812	-0.37%
2018/12/22	0	0.00	0.1	30.25	30.15	-0.1	830	-0.01%
2018/12/20	1	30.20	0	0.00	30.10	1	835	0.12%
2018/12/12	0	0.00	1	32.10	32.00	-1	858	-0.12%
2018/12/10	0	0.00	1	31.25	31.60	-1	868	-0.12%
2018/12/06	2	31.30	0	0.00	31.50	2	890	0.22%
2018/12/05	0	0.00	1	32.25	32.45	-1	910	-0.11%
2018/12/03	1	33.25	3	33.05	33.25	-2	971	-0.21%
2018/11/30	0	0.00	12	32.16	32.40	-12	951	-1.26%
2018/11/29	3	32.60	6	32.18	31.95	-3	948	-0.32%
2018/11/28	2	31.60	2	31.70	32.10	0	930	0.00%
2018/11/27	10	30.95	0	0.00	31.00	10	912	1.10%
2018/11/26	2	30.80	0	0.00	30.40	2	909	0.22%
2018/11/05	0	0.00	5	30.90	31.25	-5	1,063	-0.47%
2018/11/02	5	31.30	0	0.00	30.85	5	1,084	0.46%
2018/10/31	5	29.30	5	29.40	29.60	0	1,102	0.00%
2018/10/26	1	28.60	1	28.55	28.60	0	1,163	0.00%
2018/10/11	0	0.00	6	28.75	28.80	-6	1,265	-0.47%
2018/10/02	1	33.55	0	0.00	33.65	1	1,253	0.08%
2018/09/17	0	0.00	1	33.40	33.55	-1	1,434	-0.07%
2018/09/11	1	32.20	0	0.00	33.15	1	1,455	0.07%
2018/09/07	3	33.87	5	34.25	33.30	-2	1,423	-0.14%
2018/08/29	1	36.75	0	0.00	36.75	1	1,589	0.06%
2018/08/28	2	36.60	0	0.00	36.55	2	1,712	0.12%
2018/08/24	5	35.70	0	0.00	35.65	5	1,824	0.27%
2018/08/23	0	0.00	11	35.90	35.85	-11	1,880	-0.58%
2018/08/16	10	36.50	0	0.00	36.50	10	2,032	0.49%
2018/08/14	0	0.00	2	37.00	37.35	-2	2,134	-0.09%
2018/08/13	1	37.00	2	36.80	37.00	-1	2,157	-0.05%
2018/08/08	1	39.10	0	0.00	39.15	1	2,261	0.04%
2018/08/06	1	39.25	2	39.35	39.40	-1	2,294	-0.04%
2018/08/03	0	0.00	2	39.00	39.20	-2	2,338	-0.09%
2018/08/01	1	38.70	0	0.00	38.75	1	2,430	0.04%
2018/07/30	0	0.00	2	38.15	38.05	-2	2,540	-0.08%
2018/07/26	0	0.00	1	38.45	38.20	-1	2,558	-0.04%
2018/07/24	1	37.35	2	37.55	37.55	-1	2,570	-0.04%
2018/07/23	1	37.35	4	37.26	37.10	-3	2,586	-0.12%
2018/07/18	3	39.23	1	39.60	38.50	2	2,653	0.08%
2018/07/16	0	0.00	12	37.90	37.50	-12	2,651	-0.45%
2018/07/11	10	37.90	0	0.00	37.60	10	2,760	0.36%
2018/07/04	1	38.00	0	0.00	37.55	1	3,059	0.03%
2018/07/03	3	39.77	0	0.00	39.45	3	3,067	0.10%
2018/06/28	0	0.00	1	39.80	39.60	-1	3,092	-0.03%
2018/06/26	2	39.30	0	0.00	39.30	2	3,177	0.06%
2018/06/25	0	0.00	1	40.30	40.10	-1	3,183	-0.03%
2018/06/22	3	40.30	0	0.00	40.25	3	3,276	0.09%
2018/06/21	3	40.80	2	41.10	40.80	1	3,344	0.03%
2018/06/20	1	40.25	3	40.30	40.55	-2	3,474	-0.06%
2018/06/15	0	0.00	1	41.25	41.10	-1	4,223	-0.02%
2018/06/14	13	41.20	0	0.00	41.00	13	4,248	0.31%
2018/06/12	1	41.75	0	0.00	41.75	1	4,299	0.02%
2018/06/11	1	41.70	0	0.00	41.70	1	4,549	0.02%
2018/06/07	0	0.00	5	42.75	42.55	-5	4,753	-0.11%
2018/06/06	2	42.53	1	42.65	42.50	1	4,950	0.02%
2018/06/05	6	42.98	1	43.20	42.70	5	5,044	0.10%
2018/06/04	3	43.67	3	43.33	44.35	0	5,171	0.00%
2018/06/01	1	41.90	0	0.00	42.00	1	5,628	0.02%
2018/05/31	9	42.22	1	42.50	41.80	8	5,811	0.14%
2018/05/30	2	41.65	4	42.00	41.70	-2	5,766	-0.03%
2018/05/29	2	42.55	25	42.73	42.55	-23	5,735	-0.40%
2018/05/28	20	41.75	1	42.00	42.05	19	5,665	0.34%
2018/05/25	1	42.00	3	41.97	41.85	-2	5,669	-0.04%
2018/05/23	2	42.05	2	42.03	41.75	0	5,688	0.00%
2018/05/22	1	42.70	0	0.00	41.65	1	5,664	0.02%
2018/05/21	1	41.65	5	41.45	41.50	-4	5,630	-0.07%
2018/05/17	5	41.15	5	41.64	41.65	0	5,644	0.00%
2018/05/16	0	0.00	3	41.50	41.40	-3	5,580	-0.05%
2018/05/14	3	40.40	0	0.00	40.30	3	5,612	0.05%
2018/05/11	2	40.95	3	41.10	40.95	-1	5,607	-0.02%
2018/05/10	4	41.60	5	41.52	41.95	-1	5,547	-0.02%
2018/05/09	0	0.00	3	40.30	40.25	-3	5,468	-0.05%
2018/05/08	5	40.26	5	40.50	40.90	0	5,465	0.00%
2018/05/07	2	39.05	23	39.06	39.00	-21	5,415	-0.39%
2018/05/04	2	39.10	0	0.00	39.15	2	5,456	0.04%
2018/05/03	20	38.60	4	38.70	38.50	16	5,488	0.29%
2018/05/02	1	38.90	2	38.85	38.80	-1	5,539	-0.02%
2018/04/30	12	38.80	0	0.00	38.90	12	5,559	0.22%
2018/04/26	3	38.85	5	39.40	38.55	-2	5,824	-0.03%
2018/04/25	4	38.90	1	38.50	38.90	3	5,818	0.05%
2018/04/24	6	38.70	1	39.20	38.60	5	5,838	0.09%
2018/04/23	1	39.60	0	0.00	39.65	1	5,962	0.02%
2018/04/20	3	40.43	0	0.00	40.40	3	5,984	0.05%
2018/04/18	1	40.85	2	40.98	40.85	-1	5,928	-0.02%
2018/04/17	4	41.58	4	41.75	40.75	0	5,914	0.00%
2018/04/16	0	0.00	2	41.90	41.80	-2	5,889	-0.03%
2018/04/13	0	0.00	12	42.30	42.25	-12	5,884	-0.20%
2018/04/12	8	42.21	2	42.15	42.00	6	5,903	0.10%
2018/04/11	4	43.74	2	44.55	42.75	2	5,869	0.03%
2018/04/10	10	44.40	0	0.00	44.25	10	5,759	0.17%
2018/04/09	10	43.70	0	0.00	43.95	10	5,782	0.17%
2018/04/03	0	0.00	2	44.00	43.60	-2	5,773	-0.03%
2018/03/30	9	44.51	3	44.73	44.20	6	5,736	0.10%
2018/03/29	5	44.20	5	43.90	44.50	0	5,694	0.00%
2018/03/28	0	0.00	3	44.50	44.10	-3	5,666	-0.05%
2018/03/27	4	45.46	2	45.40	44.60	2	5,638	0.04%
2018/03/26	10	44.40	0	0.00	44.40	10	5,569	0.18%
2018/03/23	8	43.79	2	43.78	43.80	6	5,544	0.11%
2018/03/22	7	47.86	7	46.82	46.30	0	5,442	0.00%
2018/03/21	18	49.37	10	49.02	48.50	8	5,236	0.15%
2018/03/20	3	45.18	6	45.71	46.25	-3	4,730	-0.06%
2018/03/19	1	46.15	2	46.48	45.60	-1	4,719	-0.02%
2018/03/16	1	46.75	2	46.13	46.05	-1	4,718	-0.02%
2018/03/15	0	0.00	6	47.68	46.75	-6	4,697	-0.13%
2018/03/14	1	46.60	0	0.00	47.15	1	4,481	0.02%
2018/03/13	4	47.15	13	46.69	46.60	-9	4,445	-0.20%
2018/03/12	17	47.05	14.1	46.12	46.20	2.9	4,360	0.07%
2018/03/09	12	46.63	3	46.73	46.90	9	4,201	0.21%
2018/03/08	5	46.24	4	46.21	45.90	1	4,116	0.02%
2018/03/07	15	47.44	15	47.43	44.80	0	3,895	0.00%
2018/03/06	2	43.45	7	45.03	46.05	-5	3,375	-0.15%
2018/02/26	0	0.00	1	42.85	43.00	-1	3,719	-0.03%
2018/02/23	0	0.00	1	42.20	42.05	-1	3,770	-0.03%
2018/02/21	7	41.86	2	42.00	41.55	5	3,881	0.13%
2018/02/12	2	39.80	0	0.00	40.10	2	3,863	0.05%
2018/02/09	1	38.25	0	0.00	39.40	1	3,990	0.03%
2018/02/07	1	41.25	0	0.00	41.00	1	4,120	0.02%
2018/02/06	1	39.60	1	40.90	39.80	0	4,188	0.00%
2018/02/05	0	0.00	5	42.80	42.95	-5	4,247	-0.12%
2018/02/02	0	0.00	1	44.55	44.55	-1	4,296	-0.02%
2018/01/31	0	0.00	1	44.35	44.65	-1	4,595	-0.02%
2018/01/30	0	0.00	2	45.15	44.65	-2	4,746	-0.04%
2018/01/29	2	46.05	5	46.07	46.10	-3	4,769	-0.06%
2018/01/26	45	44.75	2	45.73	45.80	43	4,823	0.89%
2018/01/24	34	44.75	7	44.76	44.90	27	5,223	0.52%
2018/01/23	7	46.36	1	45.35	45.00	6	5,423	0.11%
2018/01/22	5	45.39	6	45.48	46.05	-1	5,406	-0.02%
2018/01/18	2	43.93	1	44.25	43.90	1	5,588	0.02%
2018/01/17	4	44.81	0	0.00	44.30	4	5,933	0.07%
2018/01/15	0	0.00	3	42.65	42.70	-3	6,103	-0.05%
2018/01/11	0	0.00	1	41.70	42.40	-1	6,667	-0.01%
2018/01/10	1	42.55	0	0.00	42.25	1	7,143	0.01%
2018/01/09	5	42.70	0	0.00	43.10	5	7,849	0.06%
2018/01/08	0	0.00	31	43.82	43.05	-31	8,475	-0.37%
2018/01/04	1	43.90	5	43.66	43.95	-4	8,623	-0.05%
2018/01/03	0.7	43.35	0	0.00	43.45	0.7	8,704	0.01%
2018/01/02	1	42.15	0	0.00	42.40	1	8,698	0.01%