晶豪科 (3006)-華南永昌-鶯歌券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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(已收盤)

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8	64.15	0	0.00	62.60	8	1,995	0.40%
2024/11/19	8	64.71	0	0.00	64.90	8	1,960	0.41%
2024/11/18	0	0.00	1	67.30	66.70	-1	1,901	-0.05%
2024/11/15	0	0.00	4	68.58	67.90	-4	1,902	-0.21%
2024/11/14	3	66.87	0	0.00	66.80	3	1,909	0.16%
2024/11/12	0	0.00	46	69.06	69.00	-46	1,923	-2.39%
2024/11/08	3	71.47	0	0.00	70.20	3	1,948	0.15%
2024/11/07	30	69.60	5	71.20	71.60	25	1,980	1.26%
2024/11/05	15	68.47	0	0.00	68.50	15	2,031	0.74%
2024/11/04	1	67.40	0	0.00	67.10	1	2,211	0.05%
2024/10/30	7	68.27	1	68.10	68.10	6	2,377	0.25%
2024/10/29	6	68.10	0	0.00	67.80	6	2,407	0.25%
2024/10/25	1	69.10	0	0.00	69.70	1	2,497	0.04%
2024/10/24	2	69.35	0	0.00	69.50	2	2,592	0.08%
2024/10/16	1	68.80	0	0.00	69.00	1	3,056	0.03%
2024/10/14	2	70.25	0	0.00	70.20	2	3,147	0.06%
2024/10/09	3	70.00	0	0.00	69.50	3	3,303	0.09%
2024/10/08	1	70.00	0	0.00	70.70	1	3,319	0.03%
2024/10/07	1	71.20	3	71.50	71.40	-2	3,403	-0.06%
2024/09/30	1	72.80	0	0.00	72.70	1	3,632	0.03%
2024/09/26	0	0.00	1	77.10	74.70	-1	3,833	-0.03%
2024/09/23	0	0.00	1	72.30	71.70	-1	3,892	-0.03%
2024/09/20	1	71.40	0	0.00	71.10	1	4,025	0.02%
2024/09/18	4	69.55	10	69.30	69.50	-6	4,374	-0.14%
2024/09/13	0	0.00	2	70.10	70.70	-2	5,049	-0.04%
2024/09/12	0	0.00	1	70.10	70.20	-1	5,205	-0.02%
2024/09/10	2	68.30	0	0.00	68.20	2	5,543	0.04%
2024/09/06	3	68.53	0	0.00	68.70	3	5,906	0.05%
2024/09/05	5	68.58	0	0.00	68.20	5	5,959	0.08%
2024/09/04	8	70.05	0	0.00	69.30	8	5,936	0.13%
2024/09/03	0	0.00	1	75.80	74.90	-1	5,896	-0.02%
2024/09/02	9	78.17	0	0.00	77.00	9	5,892	0.15%
2024/08/30	0	0.00	1	80.20	79.40	-1	5,895	-0.02%
2024/08/27	2	78.90	0	0.00	79.80	2	6,027	0.03%
2024/08/23	2	79.65	0	0.00	81.20	2	6,265	0.03%
2024/08/21	3	81.40	0	0.00	80.90	3	6,450	0.05%
2024/08/20	1	82.00	1	83.10	82.30	0	6,564	0.00%
2024/08/16	0	0.00	4	82.10	81.90	-4	6,645	-0.06%
2024/08/15	2	80.40	0	0.00	80.50	2	6,642	0.03%
2024/08/14	2	80.80	0	0.00	80.20	2	6,650	0.03%
2024/08/12	2	79.70	0	0.00	79.10	2	6,671	0.03%
2024/08/08	0	0.00	3	74.97	75.30	-3	6,648	-0.05%
2024/08/07	14	76.43	12	76.28	76.70	2	6,681	0.03%
2024/08/06	8	72.13	1	73.50	73.30	7	6,681	0.10%
2024/08/05	4	74.73	0	0.00	74.70	4	6,564	0.06%
2024/08/02	2	83.00	7	85.29	82.90	-5	6,511	-0.08%
2024/08/01	1	87.70	1	88.50	88.70	0	6,619	0.00%
2024/07/31	1	85.80	1	84.40	84.80	0	6,745	0.00%
2024/07/30	0.3	81.90	0	0.00	83.70	0.3	6,876	0.00%
2024/07/29	7	85.30	5	84.66	83.60	2	6,917	0.03%
2024/07/26	2	84.50	0	0.00	86.40	2	6,865	0.03%
2024/07/23	4	91.58	3	91.00	90.10	1	6,877	0.01%
2024/07/22	1	91.60	0	0.00	91.10	1	6,893	0.01%
2024/07/19	5	96.44	1	94.00	93.70	4	6,874	0.06%
2024/07/18	7	96.53	2	96.85	98.40	5	6,911	0.07%
2024/07/17	0	0.00	6	99.38	98.20	-6	6,931	-0.09%
2024/07/16	4	98.00	4	99.45	97.20	0	6,939	0.00%
2024/07/15	3	96.90	2	97.00	96.30	1	6,937	0.01%
2024/07/12	2	96.70	2.4	97.38	96.90	-0.4	6,918	-0.01%
2024/07/11	13	99.02	4	99.58	98.20	9	6,892	0.13%
2024/07/09	0	0.00	5	99.50	101.00	-5	6,903	-0.07%
2024/07/08	1	101.00	10	102.10	103.50	-9	6,857	-0.13%
2024/07/04	2	104.00	1	103.00	101.50	1	6,915	0.01%
2024/07/03	4	101.63	5	101.80	103.00	-1	6,883	-0.01%
2024/07/02	2	96.50	1	95.50	95.10	1	6,737	0.01%
2024/07/01	2	98.70	0	0.00	97.60	2	6,706	0.03%
2024/06/28	0	0.00	3	100.30	100.50	-3	6,692	-0.04%
2024/06/27	8	99.85	1	100.00	99.60	7	6,648	0.11%
2024/06/26	1	104.00	0	0.00	102.00	1	6,586	0.02%
2024/06/25	1.1	102.76	0	0.00	104.00	1.1	6,481	0.02%
2024/06/24	21	103.74	1	104.00	104.50	20	6,387	0.31%
2024/06/21	4	103.75	1	104.50	103.50	3	6,242	0.05%
2024/06/20	2	103.50	22	103.17	105.00	-20	6,143	-0.33%
2024/06/19	2	96.40	0	0.00	96.10	2	5,799	0.03%
2024/06/18	32	99.58	25	99.37	99.40	7	5,769	0.12%
2024/06/17	0	0.00	3	99.33	99.90	-3	5,593	-0.05%
2024/06/14	6	98.33	1	98.90	98.00	5	5,487	0.09%
2024/06/13	0	0.00	15.2	98.81	98.90	-15.2	5,365	-0.28%
2024/06/12	3	93.90	2	95.00	94.40	1	5,162	0.02%
2024/06/11	0	0.00	6	94.05	93.80	-6	5,167	-0.12%
2024/06/07	0	0.00	1	93.00	92.60	-1	5,209	-0.02%
2024/06/06	0.3	91.50	0.3	91.01	90.70	0	5,258	0.00%
2024/06/05	2	91.60	0	91.10	90.90	2	5,294	0.04%
2024/05/31	1	94.10	0	0.00	92.30	1	5,722	0.02%
2024/05/30	5	95.80	1	95.10	94.40	4	5,869	0.07%
2024/05/29	15	97.58	15	98.26	96.30	0	6,372	0.00%
2024/05/28	4	95.23	3	96.83	96.00	1	6,721	0.01%
2024/05/27	5	94.00	1	94.10	93.80	4	6,662	0.06%
2024/05/24	6	93.93	2	94.40	94.20	4	6,746	0.06%
2024/05/16	0	0.00	10	91.50	91.70	-10	6,992	-0.14%
2024/05/09	0.1	90.60	0	0.00	90.20	0.1	7,041	0.00%
2024/05/08	0.2	91.90	10	91.80	92.60	-9.8	7,023	-0.14%
2024/05/07	1	94.50	1	92.80	93.10	0	7,003	0.00%
2024/05/06	0	0.00	1	93.20	92.90	-1	6,867	-0.01%
2024/05/03	0	0.00	19	92.78	91.10	-19	6,731	-0.28%
2024/04/30	0	0.00	1	89.00	89.00	-1	6,635	-0.02%
2024/04/29	2	86.50	6	87.97	88.50	-4	6,699	-0.06%
2024/04/26	3	86.90	1	87.10	87.00	2	6,709	0.03%
2024/04/25	2	85.50	4	86.20	86.80	-2	6,717	-0.03%
2024/04/24	1	85.50	9	83.53	85.40	-8	6,684	-0.12%
2024/04/23	7	79.43	12	79.24	80.50	-5	6,682	-0.07%
2024/04/22	1	77.80	5	76.64	76.10	-4	6,654	-0.06%
2024/04/19	5	80.16	4	78.58	79.10	1	6,756	0.01%
2024/04/18	2	82.00	2	82.10	82.10	0	6,728	0.00%
2024/04/17	1	82.20	0	0.00	82.00	1	6,817	0.01%
2024/04/16	3	82.27	2	80.60	81.40	1	6,820	0.01%
2024/04/15	7	85.56	1	86.30	85.40	6	6,819	0.09%
2024/04/11	5	86.50	0	0.00	86.80	5	6,958	0.07%
2024/04/10	0	0.00	2	88.05	87.80	-2	7,129	-0.03%
2024/04/09	2	85.45	0	0.00	85.50	2	7,168	0.03%
2024/04/08	1	85.70	0	0.00	85.90	1	7,283	0.01%
2024/04/03	10	85.90	0	0.00	86.10	10	7,939	0.13%
2024/04/02	5	87.00	0	0.00	87.00	5	8,545	0.06%
2024/03/27	0	0.00	1	89.30	88.10	-1	10,472	-0.01%
2024/03/26	0	0.00	2	86.92	86.90	-2	10,622	-0.02%
2024/03/25	7	89.76	0	0.00	89.00	7	10,817	0.06%
2024/03/22	3	90.16	7	89.04	91.30	-4	11,127	-0.04%
2024/03/21	15	87.22	15	87.25	87.50	0	11,590	0.00%
2024/03/20	0	0.00	2	84.85	84.50	-2	11,993	-0.02%
2024/03/18	1	84.80	0	0.00	86.30	1	12,273	0.01%
2024/03/15	1	84.00	0	0.00	84.30	1	12,360	0.01%
2024/03/14	1	84.30	0	0.00	84.20	1	12,542	0.01%
2024/03/13	9	87.08	7	85.80	85.70	2	12,709	0.02%
2024/03/12	3	87.20	10	87.36	87.60	-7	12,730	-0.05%
2024/03/11	1	87.90	2	88.10	88.10	-1	12,730	-0.01%
2024/03/08	14	86.78	6.1	86.50	86.20	7.9	12,738	0.06%
2024/03/07	25	92.05	24	91.84	91.60	1	12,498	0.01%
2024/03/06	10	95.09	12	94.20	94.20	-2	12,427	-0.02%
2024/03/05	2	97.10	11	96.09	96.00	-9	12,475	-0.07%
2024/03/04	42	102.56	36	102.50	97.80	6	12,374	0.05%
2024/03/01	3.1	97.79	25	97.10	97.70	-21.9	11,957	-0.18%
2024/02/29	3	90.60	12	92.73	93.50	-9	11,675	-0.08%
2024/02/27	14	91.73	3	91.90	91.40	11	12,013	0.09%
2024/02/26	4	90.90	4	90.90	90.90	0	12,614	0.00%
2024/02/23	4	92.15	8	92.24	91.50	-4	12,676	-0.03%
2024/02/22	24	93.79	1	94.90	93.00	23	12,679	0.18%
2024/02/21	1	95.00	15	94.37	94.20	-14	12,772	-0.11%
2024/02/20	8	93.64	2	93.00	93.00	6	12,820	0.05%
2024/02/19	2	92.20	8	94.46	93.70	-6	13,057	-0.05%
2024/02/16	1	93.50	3	93.00	93.00	-2	13,362	-0.01%
2024/02/15	2	93.00	2	93.00	93.10	0	13,637	0.00%
2024/02/05	3	89.93	0	0.00	90.00	3	13,778	0.02%
2024/02/02	15	91.64	1	91.10	91.00	14	13,828	0.10%
2024/01/31	5	91.32	7	92.09	92.20	-2	13,903	-0.01%
2024/01/30	8	92.10	7	92.34	91.90	1	13,939	0.01%
2024/01/29	3	92.67	2	92.75	92.80	1	14,016	0.01%
2024/01/26	1	92.90	2	92.70	92.80	-1	14,142	-0.01%
2024/01/25	2	92.20	2	92.30	92.10	0	14,364	0.00%
2024/01/23	0	0.00	17	94.94	94.20	-17	14,383	-0.12%
2024/01/22	2	92.15	4	93.53	93.90	-2	14,346	-0.01%
2024/01/19	3	90.77	6	91.15	91.20	-3	14,326	-0.02%
2024/01/18	5	89.44	1	89.00	89.80	4	14,408	0.03%
2024/01/17	14	90.59	10	90.80	89.10	4	14,443	0.03%
2024/01/16	14	92.87	13	92.30	92.10	1	14,495	0.01%
2024/01/15	8	91.96	20	94.08	94.00	-12	14,638	-0.08%
2024/01/12	13.1	91.50	7	90.51	90.30	6.1	14,669	0.04%
2024/01/11	12	90.40	2	91.45	91.90	10	14,781	0.07%
2024/01/10	0	0.00	1	90.80	90.90	-1	14,929	-0.01%
2024/01/09	8	91.91	1	91.30	91.00	7	15,123	0.05%
2024/01/08	9	92.39	13	91.88	91.50	-4	15,235	-0.03%
2024/01/05	4.2	94.33	11	94.02	94.10	-6.8	15,400	-0.04%
2024/01/04	18	94.91	4.3	93.75	93.80	13.7	15,901	0.09%
2024/01/03	3	94.90	5	95.88	95.90	-2	16,468	-0.01%
2024/01/02	7	96.27	0	0.00	95.80	7	16,879	0.04%
2023/12/29	25	99.71	2	98.33	98.00	23	16,973	0.14%
2023/12/28	6	106.58	2	106.50	106.50	4	16,790	0.02%
2023/12/27	14	105.21	34	103.75	106.50	-20	16,505	-0.12%
2023/12/26	9	98.54	11	99.15	99.00	-2	15,713	-0.01%
2023/12/25	3	97.70	7.3	97.83	97.30	-4.3	15,376	-0.03%
2023/12/22	9	97.26	5	98.62	97.10	4	15,220	0.03%
2023/12/21	24	94.46	26	95.39	94.90	-2	14,733	-0.01%
2023/12/20	10.3	94.88	2	96.64	93.20	8.3	14,532	0.06%
2023/12/19	9	95.91	6	95.92	96.00	3	14,283	0.02%
2023/12/18	15.3	98.01	19.5	97.61	98.60	-4.2	13,939	-0.03%
2023/12/15	4	96.35	29	97.12	96.20	-25	13,327	-0.19%
2023/12/14	18	94.51	9	95.87	94.10	9	12,871	0.07%
2023/12/13	1	94.20	1	95.50	94.20	0	12,751	0.00%
2023/12/12	0	0.00	9	94.60	94.50	-9	12,899	-0.07%
2023/12/11	3	94.97	8	95.85	94.90	-5	13,012	-0.04%
2023/12/08	6	93.33	7	93.89	92.80	-1	12,840	-0.01%
2023/12/07	9	92.36	7	91.97	90.80	2	12,642	0.02%
2023/12/06	0	0.00	2	92.85	93.20	-2	12,616	-0.02%
2023/12/05	18.1	90.99	3	90.30	90.00	15.1	12,628	0.12%
2023/12/04	8	92.44	7	91.70	91.30	1	12,807	0.01%
2023/12/01	7	93.37	4	92.68	92.50	3	12,827	0.02%
2023/11/30	5	95.48	9	95.43	94.50	-4	12,799	-0.03%
2023/11/29	3.3	94.80	4	94.23	94.60	-0.7	12,692	-0.01%
2023/11/28	7	92.60	5	93.50	94.60	2	12,595	0.02%
2023/11/27	12	91.05	7	91.37	90.50	5	12,468	0.04%
2023/11/24	17	95.48	2	95.70	93.60	15	12,281	0.12%
2023/11/23	14	99.40	13	99.38	97.80	1	11,856	0.01%
2023/11/22	2	95.00	1	95.40	95.40	1	11,103	0.01%
2023/11/21	4.1	95.20	0	95.90	94.10	4.1	11,002	0.04%
2023/11/20	3	96.40	1	98.18	95.90	2	10,868	0.02%
2023/11/17	4	94.93	7	95.99	96.70	-3	10,684	-0.03%
2023/11/16	11	96.00	7	97.55	94.60	4	10,505	0.04%
2023/11/15	5	96.24	9	95.87	95.10	-4	10,204	-0.04%
2023/11/14	14	94.97	13	95.66	94.80	1	9,805	0.01%
2023/11/13	6	93.77	18	94.27	94.40	-12	9,481	-0.13%
2023/11/10	6	91.50	4	92.18	90.00	2	9,262	0.02%
2023/11/09	3	90.80	0	0.00	90.30	3	9,186	0.03%
2023/11/08	7	92.27	0	91.90	91.60	7	9,185	0.08%
2023/11/07	1	93.80	4	94.15	93.90	-3	9,080	-0.03%
2023/11/06	4	92.85	4.5	93.33	93.50	-0.5	9,014	-0.01%
2023/11/03	1.3	92.08	5	92.60	92.60	-3.7	8,903	-0.04%
2023/11/02	7	91.46	7	91.51	91.40	0	8,743	0.00%
2023/11/01	0.2	86.94	0	0.00	86.90	0.2	8,490	0.00%
2023/10/31	12	87.46	10	85.20	83.90	2	8,387	0.02%
2023/10/30	0	87.80	1	86.40	86.30	-1	8,340	-0.01%
2023/10/27	6	85.65	2	85.80	85.60	4	8,296	0.05%
2023/10/26	8	88.14	5	88.30	86.80	3	8,238	0.04%
2023/10/25	2	92.00	1	93.30	91.00	1	8,206	0.01%
2023/10/24	4	92.53	1	92.90	92.80	3	8,170	0.04%
2023/10/23	1	95.20	6	94.67	93.20	-5	8,034	-0.06%
2023/10/20	3	91.83	5	93.08	93.90	-2	7,842	-0.03%
2023/10/19	5	90.94	6	92.65	92.00	-1	7,676	-0.01%
2023/10/18	15	91.69	10.2	91.85	92.80	4.8	7,555	0.06%
2023/10/17	9	94.64	3	95.47	93.30	6	7,316	0.08%
2023/10/16	7	95.04	4	94.90	93.90	3	7,106	0.04%
2023/10/13	10	96.62	9	97.02	97.20	1	6,938	0.01%
2023/10/12	18	95.39	31	95.54	97.10	-13	6,667	-0.20%
2023/10/11	8	97.65	8	94.50	93.70	0	6,107	0.00%
2023/10/06	12	91.46	32.3	91.89	94.40	-20.3	5,365	-0.38%
2023/10/05	4	87.50	5	87.36	86.70	-1	4,757	-0.02%
2023/10/04	11	87.60	2	87.30	86.70	9	4,523	0.20%
2023/10/03	0	0.00	26	87.78	90.00	-26	4,052	-0.64%
2023/10/02	0	0.00	5	80.20	81.90	-5	3,790	-0.13%
2023/09/28	19	78.42	7	78.14	77.50	12	3,717	0.32%
2023/09/27	4	80.80	5	81.20	81.50	-1	3,621	-0.03%
2023/09/26	0.1	82.20	0	82.30	81.50	0.1	3,628	0.00%
2023/09/25	1	84.20	0	0.00	84.40	1	3,647	0.03%
2023/09/20	1	84.50	1	86.00	83.80	0	3,726	0.00%
2023/09/19	1.1	84.79	0	0.00	85.30	1.1	3,716	0.03%
2023/09/18	8	87.05	3	88.03	86.50	5	3,687	0.14%
2023/09/15	4	87.39	10	87.20	88.00	-6	3,669	-0.16%
2023/09/14	2	84.55	12.2	84.36	84.40	-10.2	3,468	-0.29%
2023/09/13	3	81.30	0	81.10	81.10	3	3,336	0.09%
2023/09/12	2	81.20	3	81.93	82.10	-1	3,409	-0.03%
2023/09/11	2	81.60	2	82.20	81.40	0	3,421	0.00%
2023/09/08	4.2	82.08	6	80.83	81.10	-1.8	3,384	-0.05%
2023/09/07	2	82.41	20	81.75	82.60	-18	3,366	-0.53%
2023/09/06	0	0.00	8	79.84	79.10	-8	3,141	-0.25%
2023/09/05	1	77.90	2	77.85	78.00	-1	3,091	-0.03%
2023/09/04	0	0.00	1	76.10	75.90	-1	3,127	-0.03%
2023/09/01	0	0.00	1	76.00	75.90	-1	3,179	-0.03%
2023/08/31	2	75.70	1	75.90	74.60	1	3,227	0.03%
2023/08/30	1	74.10	4	74.23	74.00	-3	3,237	-0.09%
2023/08/17	0	0.00	1	71.50	71.50	-1	4,649	-0.02%
2023/08/15	0	0.00	2	69.90	70.00	-2	4,851	-0.04%
2023/08/14	1	68.60	0	0.00	68.30	1	5,012	0.02%
2023/08/11	1	73.50	0	0.00	73.50	1	5,246	0.02%
2023/08/10	3	74.47	0	0.00	74.30	3	5,432	0.06%
2023/08/09	7	76.66	5	76.00	76.30	2	5,468	0.04%
2023/08/08	1	76.90	0	0.00	76.50	1	5,589	0.02%
2023/08/07	0	0.00	1	76.60	77.40	-1	5,980	-0.02%
2023/08/04	5	76.18	1	76.90	76.90	4	6,023	0.07%
2023/08/02	6	77.18	1	77.00	76.70	5	6,144	0.08%
2023/08/01	2	78.80	9.3	79.09	78.70	-7.3	6,218	-0.12%
2023/07/31	3.3	78.68	1	80.10	78.00	2.3	6,274	0.04%
2023/07/28	5	79.16	1	79.20	78.70	4	6,365	0.06%
2023/07/27	0	0.00	7	75.63	77.30	-7	6,376	-0.11%
2023/07/26	2	74.45	0	0.00	73.40	2	6,357	0.03%
2023/07/24	4	75.35	2	75.60	75.10	2	6,526	0.03%
2023/07/21	2	76.40	0	0.00	77.50	2	6,553	0.03%
2023/07/20	1	78.00	1	78.30	78.40	0	6,608	0.00%
2023/07/19	2	77.65	1	79.10	77.20	1	6,638	0.02%
2023/07/18	1	77.90	0	0.00	77.60	1	6,699	0.01%
2023/07/17	5	77.00	0	0.00	79.10	5	6,752	0.07%
2023/07/14	0	0.00	1	78.00	77.70	-1	6,804	-0.01%
2023/07/12	0	0.00	1	78.40	78.40	-1	6,990	-0.01%
2023/07/11	1	79.30	8	79.43	79.30	-7	7,184	-0.10%
2023/07/10	2	76.70	0	0.00	76.70	2	7,530	0.03%
2023/07/07	10	77.47	0	0.00	77.40	10	8,160	0.12%
2023/07/06	2	80.50	2	80.70	80.40	0	8,835	0.00%
2023/07/05	2	80.80	0	0.00	80.50	2	8,981	0.02%
2023/07/04	3	80.40	3	81.40	81.30	0	9,253	0.00%
2023/07/03	1	81.80	0	82.00	81.50	1	9,335	0.01%
2023/06/30	1	81.60	1.3	82.22	82.10	-0.3	9,685	0.00%
2023/06/29	0	0.00	1	82.00	81.70	-1	9,764	-0.01%
2023/06/27	3	80.10	0	0.00	80.00	3	9,680	0.03%
2023/06/26	1	81.40	0	81.70	81.30	1	9,683	0.01%
2023/06/21	10.3	83.85	1	84.10	83.50	9.3	9,704	0.10%
2023/06/20	1	86.20	1	86.10	85.80	0	9,637	0.00%
2023/06/19	4.3	89.31	0	0.00	88.10	4.3	9,601	0.04%
2023/06/16	5	88.10	47	88.92	89.50	-42	9,541	-0.44%
2023/06/14	5	87.30	0	0.00	86.90	5	9,389	0.05%
2023/06/13	11	88.19	9	88.10	87.40	2	9,374	0.02%
2023/06/09	0	0.00	2.4	86.05	86.20	-2.4	9,311	-0.03%
2023/06/08	11	86.47	0	0.00	85.50	11	9,299	0.12%
2023/06/07	20	88.30	22	88.91	89.20	-2	9,253	-0.02%
2023/06/06	4	86.83	10	86.70	87.40	-6	9,200	-0.07%
2023/06/05	0	0.00	1	88.70	88.60	-1	9,165	-0.01%
2023/06/02	5	87.60	7	88.10	87.70	-2	9,175	-0.02%
2023/06/01	9	86.79	5	87.10	86.90	4	9,233	0.04%
2023/05/31	10	89.03	10	90.98	88.40	0	9,351	0.00%
2023/05/30	0	0.00	1	88.20	88.40	-1	8,932	-0.01%
2023/05/29	9	87.48	21	86.38	88.20	-12	8,924	-0.13%
2023/05/26	1	84.50	1	83.20	82.90	0	8,674	0.00%
2023/05/24	0	0.00	2	82.55	82.60	-2	8,610	-0.02%
2023/05/23	0	0.00	3	82.30	82.80	-3	8,640	-0.03%
2023/05/22	18	81.79	21	81.63	81.00	-3	8,641	-0.03%
2023/05/19	8	80.50	0.2	81.60	80.30	7.9	8,639	0.09%
2023/05/18	1	82.80	5	83.00	82.10	-4	8,575	-0.05%
2023/05/17	5	82.64	7.2	82.98	82.80	-2.2	8,470	-0.03%
2023/05/16	29.1	79.82	25.1	80.00	79.50	4	8,189	0.05%
2023/05/15	1	77.20	0	0.00	77.20	1	8,029	0.01%
2023/05/12	7	77.54	6	78.53	78.90	1	8,012	0.01%
2023/05/11	2	78.70	3	79.23	78.50	-1	7,903	-0.01%
2023/05/10	0.1	76.80	1	76.70	76.40	-0.9	7,560	-0.01%
2023/05/09	12	75.83	0	0.00	76.50	12	7,550	0.16%
2023/05/08	0	0.00	10	76.69	77.10	-10	7,487	-0.13%
2023/05/05	2	74.95	0	0.00	75.00	2	7,472	0.03%
2023/05/04	9.2	75.73	0	0.00	75.50	9.2	7,669	0.12%
2023/05/03	7	78.30	0	0.00	77.30	7	7,660	0.09%
2023/05/02	7	80.13	6.2	81.04	80.30	0.8	7,633	0.01%
2023/04/28	1	81.50	3	81.33	81.00	-2	7,702	-0.03%
2023/04/27	1	79.30	1	80.20	79.20	0	7,606	0.00%
2023/04/26	6	78.13	5	78.50	78.60	1	7,507	0.01%
2023/04/25	4	80.75	0	0.00	79.60	4	7,458	0.05%
2023/04/24	1	83.10	1	83.40	83.10	0	7,392	0.00%
2023/04/21	3	84.20	3	84.40	82.90	0	7,385	0.00%
2023/04/20	4.2	85.80	4	85.70	85.20	0.2	7,404	0.00%
2023/04/19	11	88.16	1	89.60	87.50	10	7,393	0.14%
2023/04/18	10	89.66	1	88.41	88.50	9	7,363	0.12%
2023/04/17	8	89.88	3.1	88.18	90.20	4.9	7,372	0.07%
2023/04/14	23.2	89.94	25	90.50	88.30	-1.8	7,251	-0.02%
2023/04/13	17.1	90.84	2	91.30	89.30	15.1	7,066	0.21%
2023/04/12	11.2	91.92	17	92.49	95.40	-5.8	6,675	-0.09%
2023/04/11	12	87.75	28	88.71	90.40	-16	6,027	-0.27%
2023/04/10	3	83.00	8	83.39	83.40	-5	5,275	-0.09%
2023/04/07	5	83.56	9	84.12	84.00	-4	5,117	-0.08%
2023/04/06	4.1	81.92	0	81.70	81.70	4	4,834	0.08%
2023/03/31	32	84.28	25	84.11	83.30	7	4,761	0.15%
2023/03/30	3	79.93	2	80.70	79.50	1	4,387	0.02%
2023/03/29	0	0.00	1	78.00	77.90	-1	4,307	-0.02%
2023/03/28	1	78.50	0	0.00	78.10	1	4,332	0.02%
2023/03/27	3	80.80	9	81.61	79.70	-6	4,316	-0.14%
2023/03/24	7	80.61	7	81.13	81.30	0	4,288	0.00%
2023/03/23	5	79.84	8	79.85	80.00	-3	4,230	-0.07%
2023/03/22	5	80.20	5	79.80	79.80	0	4,221	0.00%
2023/03/20	0	0.00	4	78.68	78.90	-4	4,193	-0.10%
2023/03/17	0	0.00	4.1	77.78	77.40	-4.1	4,189	-0.10%
2023/03/16	6	76.72	0	0.00	76.00	6	4,209	0.14%
2023/03/13	4	76.10	0	77.30	77.50	4	4,424	0.09%
2023/03/10	0	77.17	0	77.20	77.20	0	4,491	0.00%
2023/03/09	2	79.51	0	79.50	79.20	2	4,553	0.04%
2023/03/08	7	80.06	0	0.00	79.70	7	4,574	0.15%
2023/03/07	3	79.43	1	79.58	79.00	2	4,603	0.04%
2023/03/06	2	80.36	0.1	80.90	80.30	1.9	4,617	0.04%
2023/03/03	6	78.41	10	80.30	81.50	-4	4,709	-0.08%
2023/03/02	2	75.40	1	75.20	75.30	1	4,504	0.02%
2023/03/01	6	75.68	6	75.67	75.30	0	4,497	0.00%
2023/02/24	10	81.16	3	80.53	78.90	7	4,454	0.16%
2023/02/23	5	83.06	5	83.36	83.50	0	4,434	0.00%
2023/02/22	2	82.40	0	0.00	82.00	2	4,662	0.04%
2023/02/21	6	83.03	7	83.56	83.90	-1	5,227	-0.02%
2023/02/20	7	82.49	10	83.00	82.90	-3	5,457	-0.05%
2023/02/17	0	0.00	7	81.94	80.70	-7	5,453	-0.13%
2023/02/16	0.1	79.10	6	80.37	81.10	-5.9	5,428	-0.11%
2023/02/15	0	0.00	1	77.70	77.90	-1	5,561	-0.02%
2023/02/13	3	76.87	2	77.20	76.70	1	5,568	0.02%
2023/02/10	2	79.60	1	78.60	78.60	1	5,608	0.02%
2023/02/09	1	79.50	1	79.40	79.40	0	5,636	0.00%
2023/02/08	3	80.57	3	80.53	80.40	0	5,649	0.00%
2023/02/07	0	79.60	0	0.00	79.70	0	5,645	0.00%
2023/02/06	4	79.38	0	0.00	79.60	4	5,676	0.07%
2023/02/03	8	82.13	2	81.60	81.50	6	5,641	0.11%
2023/02/02	21	82.83	26	82.20	82.70	-5	5,594	-0.09%
2023/02/01	1	78.00	1	78.50	79.00	0	5,494	0.00%
2023/01/31	3	76.83	5	77.32	77.80	-2	5,401	-0.04%
2023/01/30	1	74.31	3	75.93	76.40	-2	5,323	-0.04%
2023/01/17	1	71.80	1	72.30	72.50	0	5,237	0.00%
2023/01/13	2	72.00	0	0.00	71.00	2	5,309	0.04%
2023/01/12	0	0.00	1	72.60	72.20	-1	5,361	-0.02%
2023/01/10	2	73.00	26	72.78	72.80	-24	5,429	-0.44%
2023/01/09	2	71.90	4	71.90	72.00	-2	5,357	-0.04%
2023/01/06	0	0.00	5	71.06	71.00	-5	5,343	-0.09%
2023/01/05	2	70.65	2	70.10	69.30	0	5,345	0.00%
2023/01/04	0	0.00	3	68.20	68.20	-3	5,307	-0.06%
2023/01/03	2	66.80	0	0.00	67.40	2	5,384	0.04%
2022/12/30	1	66.10	1	65.00	65.00	0	5,408	0.00%
2022/12/29	0	0.00	20	64.95	65.50	-20	5,502	-0.36%
2022/12/28	6	65.13	21	64.70	64.50	-15	5,798	-0.26%
2022/12/27	1	67.30	5	66.70	66.60	-4	5,940	-0.07%
2022/12/26	10	66.00	20	65.80	65.90	-10	5,967	-0.17%
2022/12/23	0	0.00	2	64.00	66.20	-2	6,004	-0.03%
2022/12/22	1	66.30	0	0.00	66.20	1	6,016	0.02%
2022/12/21	3	66.97	0	0.00	66.30	3	6,041	0.05%
2022/12/20	6	67.00	0	0.00	66.70	6	6,045	0.10%
2022/12/16	2	70.05	7	69.90	69.80	-5	6,088	-0.08%
2022/12/15	0	0.00	3	70.97	71.00	-3	6,109	-0.05%
2022/12/14	2	71.10	1	71.50	71.10	1	6,116	0.02%
2022/12/13	0	0.00	1	70.10	70.70	-1	6,106	-0.02%
2022/12/09	2	70.55	3	70.30	69.80	-1	6,104	-0.02%
2022/12/08	3	69.77	1	69.50	69.60	2	6,106	0.03%
2022/12/07	2	70.50	3	69.83	69.50	-1	6,099	-0.02%
2022/12/06	4	74.13	2	73.75	72.50	2	6,032	0.03%
2022/12/05	8	77.29	2	76.85	76.30	6	5,967	0.10%
2022/12/02	0	0.00	6	76.20	76.10	-6	5,958	-0.10%
2022/12/01	14	74.73	8	74.98	75.00	6	5,905	0.10%
2022/11/30	4	72.60	1	72.00	72.90	3	5,877	0.05%
2022/11/29	6	71.55	2	71.20	71.50	4	5,948	0.07%
2022/11/28	3	72.93	2	72.65	72.80	1	5,931	0.02%
2022/11/25	14	73.29	3	73.53	72.60	11	5,916	0.19%
2022/11/24	1	75.60	1	76.30	76.90	0	5,713	0.00%
2022/11/23	10	75.20	2	75.30	75.10	8	5,706	0.14%
2022/11/22	4	74.80	8.2	74.89	74.50	-4.2	5,738	-0.07%
2022/11/21	18	76.84	7	76.87	75.50	11	5,732	0.19%
2022/11/18	27	78.87	14	78.68	77.30	13	5,687	0.23%
2022/11/17	34.2	77.71	13	78.00	78.80	21.2	5,449	0.39%
2022/11/16	10	72.99	14	74.51	78.20	-4	4,874	-0.08%
2022/11/15	8	71.65	4	70.85	71.10	4	4,611	0.09%
2022/11/14	6	70.53	1	70.60	70.60	5	4,618	0.11%
2022/11/11	1	71.10	24	71.38	71.10	-23	4,619	-0.50%
2022/11/10	6	67.78	5	68.00	68.00	1	4,493	0.02%
2022/11/09	1	67.80	2	68.00	67.80	-1	4,664	-0.02%
2022/11/08	1	67.00	2	67.65	66.50	-1	4,761	-0.02%
2022/11/07	9	66.71	6	66.00	66.40	3	4,790	0.06%
2022/11/04	1	64.30	1	65.20	65.60	0	4,774	0.00%
2022/11/03	10	63.30	10	64.20	65.00	0	4,775	0.00%
2022/11/02	13	63.44	12	63.53	63.60	1	4,769	0.02%
2022/11/01	1	62.30	1	62.40	62.20	0	4,755	0.00%
2022/10/31	1	63.60	1	63.50	62.40	0	4,775	0.00%
2022/10/28	13	61.36	10	61.07	62.40	3	4,779	0.06%
2022/10/27	0	0.00	2	65.15	65.50	-2	4,668	-0.04%
2022/10/20	6	65.63	6	67.10	67.60	0	4,789	0.00%
2022/10/19	1	66.90	2	66.00	65.60	-1	4,846	-0.02%
2022/10/18	2	66.25	4	67.40	67.50	-2	4,834	-0.04%
2022/10/14	1	64.70	5	64.80	64.60	-4	4,999	-0.08%
2022/10/13	1	62.50	1	62.30	60.50	0	5,060	0.00%
2022/10/11	7	63.46	1	63.10	63.10	6	5,096	0.12%
2022/10/07	4	68.75	5	68.90	68.50	-1	5,077	-0.02%
2022/10/06	15	70.35	1	69.42	70.10	14	5,125	0.27%
2022/10/05	42	71.34	50	71.54	71.50	-8	5,108	-0.16%
2022/10/04	16	69.03	14	69.57	70.40	2	4,902	0.04%
2022/09/30	5	63.22	2	62.60	63.80	3	4,937	0.06%
2022/09/28	2	62.80	6	61.53	60.30	-4	5,160	-0.08%
2022/09/27	1	62.80	2	63.35	64.60	-1	5,367	-0.02%
2022/09/26	2	62.90	3	62.90	62.80	-1	5,531	-0.02%
2022/09/22	0	0.00	3	66.27	67.80	-3	5,973	-0.05%
2022/09/20	0	0.00	6	68.93	69.10	-6	6,079	-0.10%
2022/09/19	12	69.10	12	69.43	68.80	0	6,173	0.00%
2022/09/14	1	69.60	8	71.16	71.60	-7	6,651	-0.11%
2022/09/13	1	73.60	0	0.00	72.30	1	6,813	0.01%
2022/09/08	1	69.50	0	0.00	71.10	1	7,043	0.01%
2022/09/07	0	0.00	2	69.30	69.00	-2	7,130	-0.03%
2022/09/06	7	70.31	1	70.10	70.10	6	7,286	0.08%
2022/09/05	1	76.30	1	72.00	72.00	0	7,391	0.00%
2022/09/01	0	0.00	1	78.70	77.50	-1	7,355	-0.01%
2022/08/31	7	79.59	2	79.70	79.60	5	7,426	0.07%
2022/08/30	1	78.30	2	79.00	79.40	-1	7,440	-0.01%
2022/08/29	2	78.90	0	0.00	78.80	2	7,428	0.03%
2022/08/26	7	83.44	0	0.00	82.80	7	7,448	0.09%
2022/08/25	0	0.00	1	82.10	82.30	-1	7,486	-0.01%
2022/08/24	4	80.58	2	81.10	79.80	2	7,643	0.03%
2022/08/23	0	0.00	2	80.70	81.00	-2	7,740	-0.03%
2022/08/22	1.2	81.47	2	81.20	81.20	-0.8	7,891	-0.01%
2022/08/19	10	83.20	5	83.54	83.10	5	7,889	0.06%
2022/08/18	9.3	82.04	3	82.80	82.80	6.3	7,910	0.08%
2022/08/17	1.2	82.30	2	82.50	82.50	-0.8	7,902	-0.01%
2022/08/16	14	84.21	4	82.10	82.90	10	8,001	0.12%
2022/08/15	8.1	81.78	10	83.20	84.20	-1.9	7,872	-0.02%
2022/08/12	10.2	79.17	11	79.73	80.00	-0.8	7,777	-0.01%
2022/08/11	11	78.12	11	77.56	77.00	0	7,792	0.00%
2022/08/10	1	77.10	0	0.00	76.50	1	7,955	0.01%
2022/08/08	1	77.50	0	0.00	78.00	1	8,061	0.01%
2022/07/29	1	81.50	0	0.00	81.50	1	8,425	0.01%
2022/07/28	3	82.73	3	81.60	80.80	0	8,610	0.00%
2022/07/27	1	82.10	1	81.70	82.40	0	8,678	0.00%
2022/07/26	1	81.70	1	83.20	81.90	0	8,798	0.00%
2022/07/25	6	86.50	0	0.00	85.60	6	8,920	0.07%
2022/07/22	1	88.50	1	87.00	87.00	0	9,113	0.00%
2022/07/21	1	88.40	7	87.19	88.50	-6	9,241	-0.06%
2022/07/20	1	84.40	12	84.58	84.00	-11	9,196	-0.12%
2022/07/19	13	82.79	3	82.80	82.80	10	9,297	0.11%
2022/07/18	1	83.00	7	82.51	82.60	-6	9,398	-0.06%
2022/07/15	2	80.00	6	80.40	80.40	-4	9,592	-0.04%
2022/07/14	1	78.70	0	0.00	80.20	1	9,771	0.01%
2022/07/13	1	78.40	1	77.50	77.50	0	9,966	0.00%
2022/07/12	0	0.00	2	76.80	76.00	-2	10,015	-0.02%
2022/07/11	6	81.28	0	0.00	80.50	6	10,031	0.06%
2022/07/08	7	82.13	5	82.48	82.20	2	10,086	0.02%
2022/07/07	12	77.10	11	78.57	79.20	1	10,103	0.01%
2022/07/06	5	80.30	8	77.90	76.90	-3	10,163	-0.03%
2022/07/05	4	78.88	2	77.50	80.30	2	10,364	0.02%
2022/07/04	12	76.18	10	76.96	76.60	2	10,261	0.02%
2022/07/01	7	79.41	11	78.02	74.10	-4	10,284	-0.04%
2022/06/30	11	91.71	6	90.38	88.80	5	10,065	0.05%
2022/06/29	3.1	97.89	4	96.63	96.40	-0.9	9,984	-0.01%
2022/06/28	8.2	100.63	1	100.00	98.90	7.2	10,019	0.07%
2022/06/27	1	101.50	2	101.75	101.50	-1	10,126	-0.01%
2022/06/23	3	96.80	1	95.90	97.40	2	10,307	0.02%
2022/06/22	2	96.90	2	100.45	95.70	0	10,628	0.00%
2022/06/21	3	100.13	8	100.98	103.00	-5	11,029	-0.05%
2022/06/20	30.1	100.01	33	99.65	95.10	-2.9	11,328	-0.03%
2022/06/17	0	0.00	2	103.00	102.50	-2	11,562	-0.02%
2022/06/16	1	108.00	5	108.10	104.50	-4	11,948	-0.03%
2022/06/15	1	110.50	3	107.33	108.00	-2	13,104	-0.02%
2022/06/14	26	107.25	7	109.50	110.00	19	13,672	0.14%
2022/06/13	5	111.50	0	0.00	112.00	5	13,762	0.04%
2022/06/10	1	115.00	1	115.50	115.50	0	13,981	0.00%
2022/06/09	14	117.00	7	116.57	117.00	7	14,163	0.05%
2022/06/08	1	121.50	2	121.00	120.50	-1	14,185	-0.01%
2022/06/07	2	120.25	0.1	121.00	121.00	1.9	14,437	0.01%
2022/06/06	2	120.00	2	121.75	121.50	0	14,772	0.00%
2022/06/02	6	123.42	3	123.67	122.50	3	15,282	0.02%
2022/06/01	14	126.68	15	127.50	125.00	-1	15,673	-0.01%
2022/05/31	10	123.05	6	123.33	124.00	4	16,283	0.02%
2022/05/30	11.1	122.50	16	121.59	123.00	-4.9	17,589	-0.03%
2022/05/27	4	115.75	6	116.25	116.00	-2	17,808	-0.01%
2022/05/26	2	113.50	3.1	113.52	114.00	-1.1	17,874	-0.01%
2022/05/25	0	0.00	6	116.00	116.00	-6	17,954	-0.03%
2022/05/24	4	114.00	0	0.00	114.00	4	18,134	0.02%
2022/05/23	3	118.67	3	119.67	119.00	0	18,170	0.00%
2022/05/19	0	117.00	0	0.00	119.50	0	18,747	0.00%
2022/05/18	2	124.00	5	122.60	121.00	-3	19,272	-0.02%
2022/05/17	2	119.50	6	120.67	121.00	-4	19,361	-0.02%
2022/05/16	11	119.23	14	119.04	117.00	-3	19,571	-0.02%
2022/05/13	1	116.50	9	118.89	119.00	-8	19,507	-0.04%
2022/05/12	10	117.05	5	118.50	115.00	5	19,454	0.03%
2022/05/11	9	118.39	1	117.00	117.00	8	19,382	0.04%
2022/05/10	0	0.00	4.1	116.78	120.00	-4.1	19,310	-0.02%
2022/05/09	19	118.55	14	119.04	116.00	5	19,198	0.03%
2022/05/06	0	0.00	7	122.71	123.50	-7	19,095	-0.04%
2022/05/05	3	126.66	13	126.38	126.50	-10	19,026	-0.05%
2022/05/04	12	122.38	4	121.75	121.50	8	18,865	0.04%
2022/05/03	1	121.50	1	121.00	121.00	0	18,774	0.00%
2022/04/29	5.1	128.14	4	130.50	125.00	1.1	18,676	0.01%
2022/04/28	0.1	122.60	0	0.00	124.50	0.1	18,491	0.00%
2022/04/27	21	114.64	22	115.89	121.00	-1	18,314	-0.01%
2022/04/26	5	123.40	2	122.00	122.00	3	18,132	0.02%
2022/04/25	4	123.50	1	121.00	121.50	3	18,061	0.02%
2022/04/22	8	129.56	0	0.00	130.50	8	17,913	0.04%
2022/04/21	11	130.95	5	130.00	133.00	6	17,886	0.03%
2022/04/20	3	122.83	2	124.00	124.50	1	17,748	0.01%
2022/04/19	10.1	125.05	3.4	125.15	122.50	6.7	17,593	0.04%
2022/04/18	1	128.50	1	130.00	129.00	0	17,419	0.00%
2022/04/15	8.1	133.56	6	133.33	132.00	2.1	17,359	0.01%
2022/04/14	1	134.00	1	136.00	133.50	0	17,365	0.00%
2022/04/13	5	133.40	3	133.00	133.00	2	17,319	0.01%
2022/04/12	9	133.83	0	0.00	133.00	9	17,198	0.05%
2022/04/11	6	139.25	10	143.00	135.50	-4	17,021	-0.02%
2022/04/08	4	149.88	1	150.50	150.50	3	16,700	0.02%
2022/04/07	7.1	154.06	1	159.50	149.00	6.1	16,589	0.04%
2022/04/06	8	156.63	1	157.50	160.50	7	16,406	0.04%
2022/04/01	24	158.92	21	158.95	159.00	3	16,356	0.02%
2022/03/31	5	162.50	1	163.00	161.00	4	16,272	0.02%
2022/03/30	2	166.75	10	167.85	165.00	-8	16,271	-0.05%
2022/03/29	1	163.53	0	0.00	165.00	1	16,223	0.01%
2022/03/28	2	162.54	0	0.00	165.50	2	16,260	0.01%
2022/03/25	31.1	166.00	21	164.69	163.00	10.1	16,180	0.06%
2022/03/24	22	172.34	21	173.02	171.50	1	15,809	0.01%
2022/03/23	14	178.96	13	179.00	178.00	1	15,302	0.01%
2022/03/22	3.1	171.48	5	173.60	178.00	-2	14,991	-0.01%
2022/03/21	12.2	176.72	10	175.20	173.50	2.2	14,718	0.01%
2022/03/18	10	178.20	10.2	178.03	176.50	-0.2	14,344	0.00%
2022/03/17	1	166.00	24.3	173.11	174.00	-23.3	13,091	-0.18%
2022/03/16	5	157.70	3	159.00	158.50	2	12,472	0.02%
2022/03/15	3	159.17	3	155.67	153.50	0	12,314	0.00%
2022/03/14	2	159.50	13	161.31	164.00	-11	12,172	-0.09%
2022/03/11	2	157.01	1	156.50	157.50	1	12,204	0.01%
2022/03/10	4	160.13	3	158.67	158.50	1	12,308	0.01%
2022/03/09	21.2	155.70	21	156.64	153.50	0.2	12,373	0.00%
2022/03/08	36	157.64	32	158.81	157.00	4	12,531	0.03%
2022/03/07	34.1	160.43	1	161.50	162.00	33.1	12,232	0.27%
2022/03/04	24	171.96	17	172.21	169.00	7	11,928	0.06%
2022/03/03	52.3	170.55	65	172.13	171.50	-12.8	11,303	-0.11%
2022/03/02	38	152.68	54	153.70	160.00	-16	10,054	-0.16%
2022/03/01	0	0.00	1	147.50	148.50	-1	9,749	-0.01%
2022/02/25	19	144.34	8	146.25	143.50	11	9,824	0.11%
2022/02/24	40	144.18	46	143.76	141.50	-6	9,881	-0.06%
2022/02/23	4	151.88	1	151.50	151.00	3	10,236	0.03%
2022/02/22	25	155.68	23	157.02	151.50	2	10,368	0.02%
2022/02/21	16	163.13	6.2	163.91	161.00	9.9	10,231	0.10%
2022/02/18	13	160.77	17.1	158.94	162.50	-4.1	10,224	-0.04%
2022/02/17	11	154.27	14	153.46	151.50	-3	9,904	-0.03%
2022/02/16	13.2	153.64	15	152.37	155.50	-1.9	9,991	-0.02%
2022/02/15	0	0.00	2	143.75	141.50	-2	10,092	-0.02%
2022/02/10	4	147.50	0	0.00	148.50	4	11,265	0.04%
2022/02/09	0	0.00	3	149.00	150.00	-3	11,402	-0.03%
2022/02/08	1	145.50	0	0.00	146.00	1	11,481	0.01%
2022/02/07	0	0.00	2	139.50	143.00	-2	11,584	-0.02%
2022/01/26	15	141.00	16	142.88	141.00	-1	11,768	-0.01%
2022/01/21	2	142.00	0	0.00	139.00	2	13,031	0.02%
2022/01/20	0.1	143.50	0	0.00	146.00	0.1	13,503	0.00%
2022/01/19	4	144.38	0	0.00	144.50	4	13,633	0.03%
2022/01/18	12	150.79	10	151.75	148.00	2	13,849	0.01%
2022/01/17	11	148.36	0	0.00	150.00	11	14,101	0.08%
2022/01/14	10	147.50	22	147.93	149.50	-12	14,265	-0.08%
2022/01/13	0	0.00	1	146.00	144.50	-1	14,534	-0.01%
2022/01/11	2	148.25	2	147.00	145.00	0	14,569	0.00%
2022/01/10	0	0.00	1	152.50	152.00	-1	14,535	-0.01%
2022/01/07	1	151.00	0	0.00	148.50	1	14,682	0.01%
2022/01/04	0	0.00	1	161.50	161.50	-1	14,915	-0.01%
2021/12/30	0	0.00	2	164.50	165.00	-2	15,181	-0.01%
2021/12/29	0	0.00	10	162.50	163.00	-10	15,371	-0.07%
2021/12/28	2	166.00	0.1	167.00	165.50	1.9	15,706	0.01%
2021/12/27	2	166.75	0	0.00	168.00	2	16,035	0.01%
2021/12/24	2	168.75	2	166.00	165.50	0	16,183	0.00%
2021/12/23	0	0.00	2	169.00	169.00	-2	16,265	-0.01%
2021/12/22	3	169.50	6	167.92	165.00	-3	16,277	-0.02%
2021/12/21	6	166.00	0	0.00	164.50	6	16,226	0.04%
2021/12/17	2	163.50	0	0.00	163.50	2	16,348	0.01%
2021/12/16	5	165.50	0	0.00	167.50	5	16,456	0.03%
2021/12/15	1	155.00	13	156.96	161.00	-12	16,484	-0.07%
2021/12/14	0	0.00	3	153.50	154.00	-3	16,523	-0.02%
2021/12/10	3	160.16	0	0.00	159.00	3	16,904	0.02%
2021/12/09	2	165.50	2.1	165.24	164.50	-0.1	16,928	0.00%
2021/12/07	6	169.00	15.3	170.22	166.00	-9.3	17,168	-0.05%
2021/12/06	8	171.69	4	171.13	173.00	4	17,134	0.02%
2021/12/03	5	171.50	12.1	172.53	171.00	-7.1	17,146	-0.04%
2021/12/02	30	169.83	17	169.00	167.00	13	17,226	0.08%
2021/12/01	4	165.25	4.4	163.74	167.50	-0.4	16,882	0.00%
2021/11/30	0	0.00	3	160.83	161.00	-3	16,847	-0.02%
2021/11/29	0	0.00	10	149.05	156.00	-10	17,080	-0.06%
2021/11/26	1	156.00	1	153.50	155.50	0	17,360	0.00%
2021/11/25	3	160.17	0	0.00	158.50	3	17,456	0.02%
2021/11/24	0.1	158.00	1	160.50	162.00	-1	17,501	-0.01%
2021/11/23	2.4	161.35	1	163.00	161.00	1.4	17,568	0.01%
2021/11/22	2	165.50	22	167.20	165.00	-20	17,742	-0.11%
2021/11/19	5.1	157.78	3	160.17	157.00	2.1	17,541	0.01%
2021/11/18	2	166.50	2	166.00	164.00	0	17,641	0.00%
2021/11/17	8	165.44	11	165.73	165.00	-3	17,841	-0.02%
2021/11/16	2	162.50	5.1	162.99	163.50	-3.1	18,130	-0.02%
2021/11/15	3	159.50	2	160.50	158.00	1	18,522	0.01%
2021/11/12	9	157.11	6	158.75	156.50	3	19,245	0.02%
2021/11/11	6.1	158.57	14.3	160.24	155.00	-8.2	19,449	-0.04%
2021/11/10	5	147.90	4	149.50	151.50	1	19,775	0.01%
2021/11/09	3	147.80	8	147.25	148.50	-5	20,183	-0.02%
2021/11/08	2	140.00	19	140.11	139.00	-17	20,294	-0.08%
2021/11/05	1	142.00	2	143.50	144.50	-1	20,862	0.00%
2021/11/04	2	142.75	2	142.25	141.50	0	21,186	0.00%
2021/11/03	7	144.93	3	140.67	144.00	4	21,558	0.02%
2021/11/02	27	144.11	17	146.09	143.00	10	21,513	0.05%
2021/11/01	23	148.46	36	147.60	147.50	-13	21,303	-0.06%
2021/10/29	28	143.18	39	142.81	142.50	-11	21,128	-0.05%
2021/10/28	43	139.92	36	143.93	142.50	7	20,966	0.03%
2021/10/27	1	133.50	2.1	134.24	134.50	-1.1	20,899	-0.01%
2021/10/26	49	131.15	25	132.42	130.50	24	21,149	0.11%
2021/10/25	6	131.92	58	131.87	132.00	-52	21,707	-0.24%
2021/10/22	61	124.65	60	126.99	128.00	1	22,361	0.00%
2021/10/21	55.1	126.92	6	125.42	123.00	49.1	23,211	0.21%
2021/10/20	7	121.07	1	121.00	120.00	6	23,493	0.03%
2021/10/19	11	120.32	7	122.14	121.00	4	25,066	0.02%
2021/10/18	0	0.00	1	119.50	118.50	-1	26,206	0.00%
2021/10/15	12.1	120.65	11	120.14	118.00	1.1	27,347	0.00%
2021/10/14	17	114.26	16	115.31	116.50	1	28,322	0.00%
2021/10/13	18	112.69	21	113.21	111.50	-3	28,502	-0.01%
2021/10/08	14	122.93	9	120.94	119.50	5	28,733	0.02%
2021/10/07	1	122.00	2	122.00	123.00	-1	28,944	0.00%
2021/10/06	5	116.00	8	117.44	117.50	-3	29,236	-0.01%
2021/10/05	13	118.54	12	115.50	119.50	1	29,528	0.00%
2021/10/04	7	115.29	3	112.17	113.00	4	29,546	0.01%
2021/10/01	0	0.00	1	122.50	122.50	-1	29,663	0.00%
2021/09/30	1	127.50	1	131.00	131.00	0	30,246	0.00%
2021/09/29	0	0.00	1	127.50	129.00	-1	30,977	0.00%
2021/09/28	0	134.50	1	135.00	132.50	-1	32,629	0.00%
2021/09/27	1	135.50	0	0.00	136.00	1	33,739	0.00%
2021/09/24	4	128.38	14	131.32	132.00	-10	34,646	-0.03%
2021/09/23	15	129.30	3	127.33	127.00	12	35,414	0.03%
2021/09/22	5	131.80	2	131.75	130.00	3	35,954	0.01%
2021/09/17	2.3	132.39	1	129.00	133.00	1.3	37,050	0.00%
2021/09/16	2	127.25	3.1	128.28	128.00	-1.1	38,257	0.00%
2021/09/15	4.2	127.65	0	0.00	126.00	4.2	38,955	0.01%
2021/09/14	2	135.50	1	134.00	132.50	1	38,952	0.00%
2021/09/13	7	140.64	9	138.39	137.00	-2	38,962	-0.01%
2021/09/10	3.1	138.37	11.1	140.60	141.00	-8	39,056	-0.02%
2021/09/09	6	134.83	6.8	137.72	138.00	-0.8	38,969	0.00%
2021/09/08	3	132.17	2.5	133.03	134.00	0.5	38,931	0.00%
2021/09/07	32.4	132.98	21	131.55	133.50	11.4	38,964	0.03%
2021/09/06	13.1	137.77	10	138.00	136.50	3.1	38,825	0.01%
2021/09/03	1	137.00	3	141.67	139.00	-2	38,888	-0.01%
2021/09/02	7	143.64	7	141.93	140.00	0	38,937	0.00%
2021/09/01	7	141.86	7	143.07	148.00	0	38,896	0.00%
2021/08/31	3	139.83	3	141.67	140.00	0	38,843	0.00%
2021/08/30	1	139.00	7	139.71	139.50	-6	39,138	-0.02%
2021/08/27	0	137.50	0	0.00	139.00	0	39,411	0.00%
2021/08/26	17	141.32	11	143.91	140.00	6	39,495	0.02%
2021/08/25	10	140.85	17	140.50	142.00	-7	39,566	-0.02%
2021/08/24	17	136.24	10	138.45	135.50	7	40,059	0.02%
2021/08/23	12	142.00	26.1	141.31	140.00	-14.1	40,213	-0.04%
2021/08/20	19.1	130.46	17.6	131.99	133.00	1.5	40,683	0.00%
2021/08/19	14	134.93	8	133.63	130.50	6	40,705	0.01%
2021/08/18	58.1	133.42	42	135.88	143.00	16.1	41,179	0.04%
2021/08/17	72	138.31	72	139.00	132.50	0	41,023	0.00%
2021/08/16	96.2	137.35	87	137.39	143.50	9.2	41,087	0.02%
2021/08/13	72.5	142.26	63	143.80	140.50	9.5	40,593	0.02%
2021/08/12	4.2	158.73	4	157.88	156.00	0.2	40,534	0.00%
2021/08/11	50.2	161.27	41	160.34	160.00	9.2	40,888	0.02%
2021/08/10	11	170.27	20	171.80	173.00	-9	40,474	-0.02%
2021/08/09	22	173.75	10.4	170.18	170.00	11.6	40,505	0.03%
2021/08/06	11	182.23	7	182.50	182.50	4	40,913	0.01%
2021/08/05	5	183.00	8	183.19	185.00	-3	41,731	-0.01%
2021/08/04	9	187.37	13	186.42	182.00	-4	42,340	-0.01%
2021/08/03	35	185.60	7	186.43	185.50	28	42,249	0.07%
2021/08/02	4	186.75	9.1	184.79	183.00	-5.1	42,628	-0.01%
2021/07/30	10.1	188.92	8	183.50	180.50	2.1	42,590	0.00%
2021/07/29	16	183.41	17	183.76	188.50	-1	42,758	0.00%
2021/07/28	27.2	181.22	21	180.83	175.00	6.2	42,512	0.01%
2021/07/27	58.1	202.85	57	197.91	194.00	1.1	42,076	0.00%
2021/07/26	35	201.29	35	202.39	201.50	0	41,419	0.00%
2021/07/23	33	201.36	41	197.76	197.00	-8	41,083	-0.02%
2021/07/22	28.1	188.32	29	187.97	196.50	-1	39,927	0.00%
2021/07/21	15	181.00	15.1	180.31	179.00	-0.1	38,802	0.00%
2021/07/20	47	175.49	36	175.11	173.00	11	37,735	0.03%
2021/07/19	1	170.00	1	171.00	172.50	0	36,614	0.00%
2021/07/16	6	167.67	7	165.86	163.50	-1	36,415	0.00%
2021/07/15	1	160.00	0	0.00	164.50	1	36,323	0.00%
2021/07/14	1.1	160.76	0	0.00	159.00	1.1	36,166	0.00%
2021/07/13	24.1	167.07	22	169.30	162.00	2.1	35,852	0.01%
2021/07/12	12.2	168.26	14	172.25	171.00	-1.8	35,506	-0.01%
2021/07/09	14	164.96	16	165.78	164.50	-2	35,077	-0.01%
2021/07/08	16	167.13	16	168.63	166.00	0	34,874	0.00%
2021/07/07	5.1	168.12	2	166.99	165.00	3.1	35,149	0.01%
2021/07/06	4	174.88	6	173.75	172.50	-2	35,027	-0.01%
2021/07/05	37	179.72	39.2	176.57	170.00	-2.2	35,270	-0.01%
2021/07/02	16	165.47	25	168.22	174.00	-9	34,121	-0.03%
2021/07/01	17.1	165.02	13	163.31	158.50	4.1	33,859	0.01%
2021/06/30	4	157.00	21.1	159.59	163.00	-17.1	33,203	-0.05%
2021/06/29	16	155.53	22	154.64	154.00	-6	32,843	-0.02%
2021/06/28	30	153.05	33	153.74	154.00	-3	32,911	-0.01%
2021/06/25	29	142.38	28	144.86	146.50	1	32,506	0.00%
2021/06/24	12	134.63	12	135.42	136.00	0	31,619	0.00%
2021/06/23	2	131.00	14	131.39	133.00	-12	30,984	-0.04%
2021/06/22	1	122.00	2	123.00	121.00	-1	31,097	0.00%
2021/06/21	10	123.00	0	0.00	120.50	10	31,263	0.03%
2021/06/18	2	129.75	5	131.40	129.00	-3	31,803	-0.01%
2021/06/17	5	130.60	6	128.08	131.50	-1	31,874	0.00%
2021/06/16	7	132.50	5	132.80	129.50	2	31,976	0.01%
2021/06/15	3	134.00	7	135.36	136.00	-4	32,598	-0.01%
2021/06/11	1.1	132.59	7	133.50	131.00	-5.9	32,521	-0.02%
2021/06/10	14	132.46	6	132.58	132.00	8	33,066	0.02%
2021/06/09	1	131.00	13	130.35	131.50	-12	33,186	-0.04%
2021/06/08	13	133.15	5	134.00	130.50	8	33,157	0.02%
2021/06/07	6	134.83	4	137.75	135.50	2	33,082	0.01%
2021/06/04	12	138.08	1	137.00	139.00	11	32,754	0.03%
2021/06/03	15	135.33	16	135.28	135.50	-1	32,674	0.00%
2021/06/02	13	135.42	5	135.50	134.50	8	32,743	0.02%
2021/06/01	47	139.19	48	140.80	136.50	-1	32,623	0.00%
2021/05/31	14.2	135.72	21	134.93	134.00	-6.8	32,109	-0.02%
2021/05/28	35	133.20	27	133.52	135.00	8	32,079	0.02%
2021/05/27	11	129.27	8	127.75	126.50	3	31,786	0.01%
2021/05/26	13	131.08	16	128.47	126.00	-3	31,719	-0.01%
2021/05/25	57	122.14	54	124.46	128.50	3	31,670	0.01%
2021/05/24	12	109.67	13	109.54	117.00	-1	31,912	0.00%
2021/05/21	11	103.77	24	104.25	106.50	-13	32,155	-0.04%
2021/05/20	12	104.88	5	105.90	101.50	7	31,940	0.02%
2021/05/19	25	111.40	10	111.05	112.50	15	31,854	0.05%
2021/05/18	10	102.50	23	105.28	107.00	-13	31,891	-0.04%
2021/05/17	15	99.63	3	104.00	97.70	12	32,241	0.04%
2021/05/14	25.4	116.11	15	114.50	108.50	10.4	31,922	0.03%
2021/05/13	12	114.25	15	114.60	115.00	-3	31,103	-0.01%
2021/05/12	152	115.09	153	115.92	112.00	-1	30,227	0.00%	大買/大賣/
2021/05/11	3.6	124.13	0	0.00	124.00	3.6	29,540	0.01%
2021/05/10	23	139.70	20	140.95	137.50	3	29,435	0.01%
2021/05/07	10	137.00	13	135.19	139.50	-3	28,925	-0.01%
2021/05/06	5	124.90	3	126.33	127.00	2	28,709	0.01%
2021/05/05	11	126.45	9	127.94	123.00	2	28,203	0.01%
2021/05/04	4	136.75	64	137.80	136.50	-60	27,815	-0.22%
2021/05/03	104	157.07	44	151.95	151.50	60	27,521	0.22%	大買/
2021/04/29	1	167.50	4	166.13	168.00	-3	27,241	-0.01%
2021/04/28	10	167.30	5	166.20	165.00	5	27,134	0.02%
2021/04/27	0	0.00	2	164.25	164.50	-2	26,958	-0.01%
2021/04/26	1	152.50	18	154.83	161.50	-17	27,069	-0.06%
2021/04/23	2	145.00	1	145.00	150.00	1	27,253	0.00%
2021/04/22	7	157.29	7	149.36	145.00	0	27,692	0.00%
2021/04/21	15	153.00	3	148.33	153.00	12	28,505	0.04%
2021/04/20	7	146.00	19	147.00	147.00	-12	28,550	-0.04%
2021/04/16	19	140.42	49.5	142.03	139.50	-30.5	28,936	-0.11%
2021/04/15	0	0.00	1	134.00	137.00	-1	29,104	0.00%
2021/04/14	4	131.50	2	135.00	138.00	2	29,421	0.01%
2021/04/13	57	140.02	10	142.70	137.50	47	29,575	0.16%
2021/04/12	54	136.55	55	139.61	137.00	-1	29,131	0.00%
2021/04/09	26.5	137.62	20	137.80	131.50	6.5	28,986	0.02%
2021/04/08	4	131.00	16	131.94	136.00	-12	28,283	-0.04%
2021/04/07	11	121.64	6	121.67	124.00	5	28,316	0.02%
2021/04/06	0	0.00	11	112.00	116.00	-11	28,187	-0.04%
2021/04/01	4	106.50	6	106.17	105.50	-2	28,751	-0.01%
2021/03/31	28	105.30	31	105.55	104.00	-3	28,576	-0.01%
2021/03/30	8	99.54	4	99.70	101.50	4	28,154	0.01%
2021/03/29	4	96.43	4	96.18	95.70	0	27,520	0.00%
2021/03/26	3	92.30	1	92.80	93.70	2	27,331	0.01%
2021/03/25	7	92.96	7	91.14	90.60	0	27,332	0.00%
2021/03/24	4	96.20	3	96.60	95.30	1	27,472	0.00%
2021/03/23	23	98.23	23	99.72	95.30	0	27,384	0.00%
2021/03/22	4	93.95	6	93.83	93.80	-2	26,705	-0.01%
2021/03/19	3	93.60	2	92.85	93.70	1	26,856	0.00%
2021/03/18	4	93.60	8	93.54	94.00	-4	26,880	-0.01%
2021/03/17	3	89.77	0	0.00	90.00	3	26,435	0.01%
2021/03/16	3	89.87	4	91.30	89.50	-1	26,542	0.00%
2021/03/15	10	88.78	12	89.43	90.10	-2	26,602	-0.01%
2021/03/12	18	87.33	12	87.70	86.70	6	26,703	0.02%
2021/03/11	1	88.30	0	0.00	89.00	1	27,580	0.00%
2021/03/10	1	86.50	2	86.15	84.50	-1	28,013	0.00%
2021/03/09	1	85.40	0	0.00	85.10	1	28,215	0.00%
2021/03/08	1	89.20	6	90.37	86.20	-5	28,994	-0.02%
2021/03/05	3	87.40	2	87.35	87.00	1	29,820	0.00%
2021/03/04	2	89.35	1	89.10	87.80	1	29,933	0.00%
2021/03/03	3	85.70	5	88.00	90.60	-2	29,980	-0.01%
2021/03/02	0	0.00	2	92.10	86.80	-2	30,062	-0.01%
2021/02/26	17	90.41	15	89.47	91.40	2	29,945	0.01%
2021/02/25	31	91.88	29	92.32	90.60	2	30,326	0.01%
2021/02/24	8	92.88	30	93.57	92.10	-22	30,487	-0.07%
2021/02/23	13	85.58	3	85.17	86.00	10	29,911	0.03%
2021/02/22	0	0.00	7	81.33	82.30	-7	29,065	-0.02%
2021/02/19	5	74.54	8	74.56	74.90	-3	28,805	-0.01%
2021/02/18	14	73.68	20	73.48	72.60	-6	28,339	-0.02%
2021/02/17	1	67.30	10	69.00	69.10	-9	27,549	-0.03%
2021/02/05	4	63.50	0	0.00	62.90	4	26,889	0.01%
2021/02/04	1	62.10	0	0.00	62.30	1	26,811	0.00%
2021/02/03	10	61.00	0	0.00	61.50	10	26,732	0.04%
2021/02/02	4	60.85	5	60.64	61.00	-1	26,724	0.00%
2021/02/01	2	58.15	1	58.40	59.60	1	26,712	0.00%
2021/01/29	1	60.00	4	59.63	58.50	-3	26,606	-0.01%
2021/01/28	2	60.30	2	59.10	59.00	0	26,521	0.00%
2021/01/27	4	62.35	0	0.00	61.90	4	26,408	0.02%
2021/01/26	4	63.40	3	62.50	62.50	1	26,334	0.00%
2021/01/22	13	63.12	3	63.00	63.00	10	26,023	0.04%
2021/01/21	2	61.90	3	62.63	63.00	-1	25,907	0.00%
2021/01/20	20	63.65	32	63.13	61.90	-12	25,707	-0.05%
2021/01/19	2	66.65	8	66.33	65.30	-6	25,404	-0.02%
2021/01/18	6	65.37	8	65.64	66.10	-2	25,198	-0.01%
2021/01/15	10	66.62	4	66.98	66.00	6	24,967	0.02%
2021/01/14	18	67.77	19	68.73	69.50	-1	24,560	0.00%
2021/01/13	0	0.00	4	62.75	64.20	-4	23,805	-0.02%
2021/01/12	3	62.87	14	61.86	61.90	-11	23,653	-0.05%
2021/01/11	8	64.20	2	64.30	64.20	6	23,474	0.03%
2021/01/08	2	62.85	10	63.11	63.50	-8	23,227	-0.03%
2021/01/07	14	62.81	5	64.68	64.30	9	23,033	0.04%
2021/01/06	4	62.68	4	62.13	61.60	0	22,772	0.00%
2021/01/05	10	64.53	2	63.85	63.40	8	22,621	0.04%
2021/01/04	12	65.77	2	66.65	66.00	10	22,408	0.04%
2020/12/31	4	64.13	8	64.45	64.70	-4	21,919	-0.02%
2020/12/30	2	63.70	14	65.25	63.70	-12	21,457	-0.06%
2020/12/29	21	63.72	18	63.75	62.10	3	20,765	0.01%
2020/12/28	75	64.55	105	64.47	65.80	-30	19,867	-0.15%	大賣/
2020/12/25	23	59.76	7	59.60	59.90	16	18,841	0.08%
2020/12/24	7	57.97	14	59.18	57.90	-7	18,434	-0.04%
2020/12/23	3	57.20	2	57.30	57.50	1	18,058	0.01%
2020/12/22	3	56.50	3	55.50	55.50	0	17,830	0.00%
2020/12/21	1	58.20	2	57.75	56.10	-1	17,535	-0.01%
2020/12/18	32	57.96	68	57.84	57.50	-36	17,267	-0.21%
2020/12/17	63	55.44	63	55.91	56.30	0	16,651	0.00%
2020/12/16	1	55.60	0	0.00	55.20	1	16,400	0.01%
2020/12/15	29	54.89	2	54.60	54.60	27	16,209	0.17%
2020/12/14	6	57.97	0.1	59.00	56.80	5.9	15,845	0.04%
2020/12/11	13	56.77	4	58.15	57.40	9	15,579	0.06%
2020/12/10	23	58.48	17	58.60	58.60	6	15,224	0.04%
2020/12/09	24	60.59	25	61.31	60.40	-1	14,889	-0.01%
2020/12/08	11	58.93	6	59.20	59.00	5	14,047	0.04%
2020/12/07	3	58.43	14	59.03	60.10	-11	13,521	-0.08%
2020/12/04	8	55.71	4.2	55.62	54.70	3.8	12,300	0.03%
2020/12/03	4	54.45	2	53.50	53.90	2	11,514	0.02%
2020/12/02	11	56.05	10.3	56.07	55.20	0.7	11,077	0.01%
2020/12/01	6.1	53.71	78.4	54.11	55.50	-72.3	9,964	-0.73%
2020/11/30	64	50.89	83	51.26	50.50	-19	8,748	-0.22%
2020/11/27	72	50.61	34.1	50.16	50.30	37.9	8,301	0.46%
2020/11/26	110	50.51	119	50.49	50.00	-9	7,875	-0.11%	大買/大賣/
2020/11/25	37	48.95	36	49.61	49.00	1	7,248	0.01%
2020/11/24	20	51.13	27	50.98	49.70	-7	6,773	-0.10%
2020/11/23	44	50.05	49	49.89	51.30	-5	5,808	-0.09%
2020/11/20	3	46.35	15	46.30	46.65	-12	4,521	-0.27%
2020/11/19	0	0.00	1	42.40	42.45	-1	3,918	-0.03%
2020/11/17	1	41.80	6	41.90	41.80	-5	3,919	-0.13%
2020/11/16	6	42.59	0	0.00	42.20	6	3,987	0.15%
2020/11/10	2	42.15	4	42.10	42.30	-2	4,128	-0.05%
2020/11/09	0	0.00	7	43.48	43.70	-7	4,027	-0.17%
2020/11/05	0	0.00	1	41.70	42.00	-1	3,825	-0.03%
2020/11/04	2	42.20	10	42.75	42.75	-8	3,806	-0.21%
2020/11/03	0	0.00	1	41.25	41.10	-1	3,727	-0.03%
2020/11/02	2	40.65	1	40.95	40.60	1	3,749	0.03%
2020/10/29	5	41.40	0	0.00	42.05	5	3,686	0.14%
2020/10/26	1	42.80	30	43.80	42.50	-29	3,671	-0.79%
2020/10/23	30	43.26	2	42.80	43.30	28	3,587	0.78%
2020/10/22	0	0.00	2	42.70	42.50	-2	3,533	-0.06%
2020/10/21	5	42.32	1	43.00	42.75	4	3,440	0.12%
2020/10/19	0	0.00	1	41.70	41.60	-1	3,252	-0.03%
2020/10/16	5	41.19	10	41.60	40.70	-5	3,215	-0.16%
2020/10/14	11	40.99	11	40.99	40.80	0	3,161	0.00%
2020/10/13	3	39.15	2	40.10	40.45	1	3,027	0.03%
2020/10/12	7	38.99	2	39.30	38.55	5	2,857	0.17%
2020/10/05	9	36.96	0	0.00	36.80	9	2,956	0.30%
2020/09/30	6	37.13	0	0.00	37.25	6	3,259	0.18%
2020/09/25	0	0.00	4	37.00	35.70	-4	3,388	-0.12%
2020/09/24	2	37.40	0	0.00	36.70	2	3,390	0.06%
2020/09/22	0	0.00	3	37.75	37.80	-3	3,462	-0.09%
2020/09/21	1	38.35	2	38.45	38.30	-1	3,456	-0.03%
2020/09/18	1	39.25	1	39.05	38.70	0	3,468	0.00%
2020/09/17	5	38.90	3	39.23	38.90	2	3,474	0.06%
2020/09/15	1	38.00	6	38.28	38.70	-5	3,427	-0.15%
2020/09/03	3	37.10	0	0.00	37.00	3	3,590	0.08%
2020/08/28	3	36.40	0	0.00	36.40	3	3,821	0.08%
2020/08/27	2	36.60	0	0.00	36.40	2	3,944	0.05%
2020/08/26	3	36.45	0	0.00	36.70	3	3,984	0.08%
2020/08/19	17	39.27	0	0.00	38.70	17	4,086	0.42%
2020/08/18	0	0.00	1	40.15	41.00	-1	3,993	-0.03%
2020/08/17	10	40.00	1	40.25	40.00	9	3,930	0.23%
2020/08/14	5	38.60	4	38.10	38.75	1	3,960	0.03%
2020/08/13	4	39.58	0	0.00	39.05	4	4,036	0.10%
2020/08/12	1	39.35	0	0.00	39.30	1	4,163	0.02%
2020/08/11	0	0.00	2	38.95	39.10	-2	4,287	-0.05%
2020/08/10	2	39.30	0	0.00	39.10	2	4,881	0.04%
2020/08/07	1	40.60	0	0.00	40.10	1	4,998	0.02%
2020/08/06	3	41.03	3	40.67	40.65	0	5,173	0.00%
2020/08/05	0	0.00	1	40.25	40.40	-1	5,266	-0.02%
2020/07/29	0	0.00	1	38.20	38.40	-1	5,681	-0.02%
2020/07/28	3	38.08	2	39.20	38.00	1	5,800	0.02%
2020/07/24	11	39.20	0	0.00	38.70	11	6,251	0.18%
2020/07/21	0	0.00	3	38.73	38.95	-3	6,536	-0.05%
2020/07/14	5	37.80	2	38.20	37.65	3	6,611	0.05%
2020/07/10	1	38.75	7	38.73	38.45	-6	6,730	-0.09%
2020/07/09	14	41.82	9	42.32	40.40	5	6,717	0.07%
2020/07/08	0	0.00	3	39.97	40.05	-3	6,447	-0.05%
2020/07/07	2	39.30	0	0.00	39.35	2	6,435	0.03%
2020/07/06	10	40.00	2	39.85	40.05	8	6,414	0.12%
2020/07/03	1	39.00	0	0.00	39.10	1	6,373	0.02%
2020/07/02	5	39.76	5	39.38	40.20	0	6,358	0.00%
2020/07/01	0	0.00	1	39.00	39.40	-1	6,338	-0.02%
2020/06/29	1	38.35	0	0.00	38.45	1	6,310	0.02%
2020/06/24	0	0.00	1	39.20	39.00	-1	6,294	-0.02%
2020/06/23	1	38.60	0	0.00	38.65	1	6,308	0.02%
2020/06/22	1	39.20	1	39.05	39.05	0	6,307	0.00%
2020/06/16	0.3	38.85	1	38.60	38.75	-0.7	6,325	-0.01%
2020/06/12	1	38.95	2	38.50	38.95	-1	6,356	-0.02%
2020/06/11	2	40.15	0	0.00	39.30	2	6,338	0.03%
2020/06/10	0	0.00	2	42.10	42.50	-2	6,222	-0.03%
2020/06/09	0	0.00	2	42.25	42.00	-2	6,293	-0.03%
2020/06/08	2	42.05	5	42.30	41.85	-3	6,372	-0.05%
2020/06/04	0.1	42.15	5	42.10	42.25	-5	6,432	-0.08%
2020/06/03	5	41.95	3	42.00	42.05	2	6,363	0.03%
2020/06/02	2	41.60	0	0.00	40.80	2	6,248	0.03%
2020/06/01	4	41.79	0	0.00	41.40	4	6,234	0.06%
2020/05/29	3	40.60	0	0.00	40.85	3	6,151	0.05%
2020/05/28	10	40.40	0	0.00	40.40	10	6,150	0.16%
2020/05/27	3	40.97	6	40.85	40.60	-3	6,104	-0.05%
2020/05/26	17	41.36	10	41.45	41.40	7	6,071	0.12%
2020/05/25	0	0.00	10	40.95	40.65	-10	5,962	-0.17%
2020/05/22	10	41.31	10	40.90	40.00	0	5,905	0.00%
2020/05/20	3	41.77	3	42.62	41.65	0	5,792	0.00%
2020/05/19	2	42.58	4	42.09	42.75	-2	5,728	-0.03%
2020/05/18	41	43.13	53	43.27	41.75	-12	5,597	-0.21%
2020/05/15	136	44.09	144	44.63	42.60	-8	5,475	-0.15%	大買/大賣/
2020/05/14	33	43.45	47	43.27	42.00	-14	4,877	-0.29%
2020/05/13	9	42.70	9	43.04	42.95	0	4,760	0.00%
2020/05/12	0	0.00	11	42.72	43.20	-11	4,578	-0.24%
2020/05/11	2	41.20	0	0.00	41.20	2	4,449	0.04%
2020/05/08	20	42.93	27	42.86	42.50	-7	4,333	-0.16%
2020/05/07	45	42.26	43	42.22	42.20	2	4,200	0.05%
2020/05/06	0	0.00	1	41.80	41.40	-1	4,096	-0.02%
2020/05/05	13	41.69	3	41.67	41.80	10	4,017	0.25%
2020/05/04	1	41.40	0	0.00	41.40	1	3,911	0.03%
2020/04/30	13	41.65	16	41.49	41.00	-3	3,808	-0.08%
2020/04/29	43	40.00	18	40.19	40.80	25	3,629	0.69%
2020/04/28	4	40.15	18	40.28	40.10	-14	3,359	-0.42%
2020/04/27	2	37.20	0	0.00	37.80	2	3,115	0.06%
2020/04/23	1.1	36.70	1	36.70	36.70	0.1	3,081	0.00%
2020/04/22	0.1	36.65	0	0.00	36.60	0.1	3,077	0.00%
2020/04/21	0	0.00	4	36.45	36.25	-4	3,107	-0.13%
2020/04/20	0	0.00	0.1	35.90	35.90	-0.1	3,168	0.00%
2020/04/17	7	36.49	5	35.70	35.80	2	3,186	0.06%
2020/04/16	4	35.15	0	0.00	35.85	4	3,137	0.13%
2020/04/15	0	0.00	2	35.08	34.55	-2	3,158	-0.06%
2020/04/14	0	0.00	2	34.50	34.15	-2	3,136	-0.06%
2020/04/13	0	32.70	0	0.00	32.70	0	3,109	0.00%
2020/04/06	0	30.50	0	0.00	30.40	0	3,275	0.00%
2020/03/31	0	28.50	0	0.00	28.30	0	3,464	0.00%
2020/03/30	0.1	28.25	0	0.00	28.15	0.1	3,723	0.00%
2020/03/27	0	27.65	5	28.70	27.65	-5	3,893	-0.13%
2020/03/26	0	27.60	0	0.00	27.60	0	3,943	0.00%
2020/03/25	1	26.70	1	27.00	26.80	0	4,053	0.00%
2020/03/23	5	24.45	0	0.00	24.25	5	4,892	0.10%
2020/03/19	0	24.30	0	0.00	24.05	0	4,945	0.00%
2020/03/17	0.1	27.70	0	0.00	27.50	0.1	4,914	0.00%
2020/03/16	1	28.80	0	0.00	28.50	1	4,911	0.02%
2020/03/13	4	29.25	1	29.25	30.50	3	4,885	0.06%
2020/03/12	4	33.04	1	32.80	32.50	3	4,786	0.06%
2020/03/11	2	35.83	5	36.95	36.00	-3	4,664	-0.06%
2020/03/09	0	0.00	2	34.05	33.85	-2	4,461	-0.04%
2020/03/06	0	35.95	0	0.00	35.95	0	4,420	0.00%
2020/03/05	1	36.70	1	36.10	36.10	0	4,402	0.00%
2020/03/03	0	0.00	15	35.60	35.55	-15	4,345	-0.35%
2020/03/02	0	0.00	4	35.00	34.80	-4	4,346	-0.09%
2020/02/27	0	0.00	1	34.90	34.35	-1	4,324	-0.02%
2020/02/26	0	0.00	1	35.40	35.05	-1	4,297	-0.02%
2020/02/25	0	0.00	2	35.40	35.45	-2	4,284	-0.05%
2020/02/24	0	0.00	10	35.56	35.45	-10	4,266	-0.23%
2020/02/21	0	0.00	10	36.53	36.05	-10	4,250	-0.24%
2020/02/20	5	36.35	0	0.00	36.95	5	4,202	0.12%
2020/02/17	1	35.70	0	0.00	35.75	1	4,127	0.02%
2020/02/12	0	0.00	1	35.00	35.15	-1	4,048	-0.02%
2020/02/11	6	34.44	1	34.35	34.50	5	4,021	0.12%
2020/02/06	1	34.95	0	0.00	34.95	1	3,996	0.03%
2020/02/05	1	34.70	1	34.70	34.55	0	3,978	0.00%
2020/02/04	1.1	34.69	2	34.65	34.40	-1	3,949	-0.02%
2020/01/31	0	0.00	5	34.40	34.25	-5	3,872	-0.13%
2020/01/30	1	34.50	0	0.00	34.15	1	3,855	0.03%
2020/01/20	5	37.90	0	0.00	37.90	5	3,774	0.13%
2020/01/17	0	0.00	3	38.10	38.00	-3	3,745	-0.08%
2020/01/16	1	38.05	4	38.43	38.10	-3	3,723	-0.08%
2020/01/15	5	38.72	2	38.60	38.65	3	3,685	0.08%
2020/01/14	2	39.13	3	38.90	39.55	-1	3,599	-0.03%
2020/01/13	1	38.35	2	38.15	38.20	-1	3,464	-0.03%
2020/01/10	1	38.25	1	38.00	38.20	0	3,435	0.00%
2020/01/09	1	38.35	0	0.00	38.40	1	3,388	0.03%
2020/01/08	3	37.90	0	0.00	37.70	3	3,270	0.09%
2020/01/03	0	0.00	2	38.30	37.75	-2	3,076	-0.07%
2020/01/02	7	38.59	3	38.70	38.95	4	2,986	0.13%
2019/12/31	0	0.00	2	38.40	38.90	-2	2,842	-0.07%
2019/12/30	4	38.48	0	0.00	38.70	4	2,813	0.14%
2019/12/27	1	38.70	2	39.05	38.80	-1	2,764	-0.04%
2019/12/26	2	38.68	0	0.00	38.60	2	2,610	0.08%
2019/12/24	1	38.80	1	38.60	38.60	0	2,254	0.00%
2019/12/23	3	38.02	3	37.82	38.10	0	2,078	0.00%
2019/12/20	0	0.00	3	38.28	38.30	-3	2,003	-0.15%
2019/12/19	23	37.41	57	37.28	38.80	-34	1,924	-1.77%
2019/12/18	0	0.00	5	37.18	36.95	-5	1,432	-0.35%
2019/12/17	0	0.00	5	34.50	34.25	-5	1,122	-0.45%
2019/12/13	15	33.80	1	33.35	33.35	14	1,028	1.36%
2019/12/12	5	33.05	3	33.18	33.35	2	992	0.20%
2019/12/11	1	32.95	1	33.30	33.30	0	980	0.00%
2019/12/10	1	32.85	3	33.28	33.50	-2	956	-0.21%
2019/12/09	1	32.35	0	0.00	32.15	1	957	0.10%
2019/12/06	1	32.60	4	32.75	32.65	-3	966	-0.31%
2019/12/05	5	32.33	6	32.41	32.45	-1	972	-0.10%
2019/11/29	0.1	31.65	0	0.00	31.75	0.1	1,163	0.01%
2019/11/27	2	32.70	1	32.60	32.80	1	1,156	0.09%
2019/11/25	5	32.10	0	0.00	32.00	5	1,140	0.44%
2019/11/18	0.1	31.75	0	0.00	31.65	0.1	1,160	0.00%
2019/11/12	1	30.90	0	0.00	31.00	1	1,149	0.09%
2019/11/07	0	0.00	6	31.65	31.60	-6	1,154	-0.52%
2019/11/06	7	32.29	0	0.00	32.05	7	1,148	0.61%
2019/11/05	0	0.00	1	32.30	32.25	-1	1,145	-0.09%
2019/11/04	0	0.00	1	32.20	32.35	-1	1,151	-0.09%
2019/10/30	0	0.00	1	32.45	32.45	-1	1,154	-0.09%
2019/10/28	5	32.55	0	0.00	32.55	5	1,169	0.43%
2019/10/25	1	32.60	1	32.65	32.55	0	1,185	0.00%
2019/10/24	6	32.57	0	0.00	32.90	6	1,219	0.49%
2019/10/22	0	0.00	1	32.30	32.30	-1	1,286	-0.08%
2019/10/18	9	32.17	0	0.00	32.15	9	1,320	0.68%
2019/10/14	0	0.00	1	32.30	32.20	-1	1,352	-0.07%
2019/10/09	5	32.75	1	32.75	32.50	4	1,381	0.29%
2019/10/04	1	33.25	0	0.00	33.05	1	1,512	0.07%
2019/09/24	8	34.26	3	34.10	34.10	5	1,514	0.33%
2019/09/23	0	0.00	2	34.90	35.00	-2	1,484	-0.13%
2019/09/18	1	33.85	1	33.70	33.70	0	1,382	0.00%
2019/09/12	1	33.80	0	0.00	33.70	1	1,348	0.07%
2019/09/11	5	34.49	2	33.90	33.90	3	1,340	0.22%
2019/09/09	0	0.00	1	34.05	33.85	-1	1,270	-0.08%
2019/09/06	2	34.30	1	34.45	34.15	1	1,250	0.08%
2019/09/05	2	34.45	17	34.29	34.15	-15	1,194	-1.26%
2019/09/04	2	33.25	0	0.00	33.25	2	1,084	0.18%
2019/08/22	1	32.30	0	0.00	32.50	1	1,003	0.10%
2019/08/21	1	32.80	0	0.00	32.80	1	998	0.10%
2019/08/19	1	31.80	0	0.00	32.00	1	983	0.10%
2019/08/14	0	0.00	1	31.35	31.30	-1	982	-0.10%
2019/08/13	0	0.00	2	31.40	31.15	-2	977	-0.20%
2019/08/12	2	31.65	0	0.00	31.65	2	981	0.20%
2019/07/30	7	33.20	0	0.00	33.20	7	980	0.71%
2019/07/26	2	34.30	0	0.00	34.25	2	944	0.21%
2019/07/25	5	33.95	2	34.10	33.75	3	909	0.33%
2019/07/24	0	0.00	2	33.80	33.95	-2	873	-0.23%
2019/07/19	2	33.30	0	0.00	32.80	2	830	0.24%
2019/07/17	5	32.80	0	0.00	32.65	5	852	0.59%
2019/07/16	1	33.00	0	0.00	33.00	1	980	0.10%
2019/07/03	1	31.00	0	0.00	30.90	1	911	0.11%
2019/06/28	0	0.00	1	32.45	32.30	-1	892	-0.11%
2019/06/11	1	30.70	1	30.40	30.55	0	944	0.00%
2019/05/30	1	29.20	1	29.35	29.75	0	957	0.00%
2019/05/27	1	29.70	0	0.00	29.70	1	1,002	0.10%
2019/05/14	5	29.70	20	30.50	30.35	-15	1,065	-1.41%
2019/05/06	20	32.95	0	0.00	32.65	20	1,079	1.85%
2019/04/30	1	32.50	0	0.00	32.65	1	1,075	0.09%
2019/04/29	5	32.60	0	0.00	32.50	5	1,075	0.46%
2019/04/26	10	33.25	0	0.00	33.40	10	1,063	0.94%
2019/04/25	0	0.00	3	33.95	33.90	-3	1,099	-0.27%
2019/04/24	0	0.00	3	34.00	33.60	-3	1,102	-0.27%
2019/04/22	5	35.19	1	34.90	34.90	4	1,043	0.38%
2019/04/19	1	34.30	1	34.00	34.35	0	904	0.00%
2019/04/17	1	32.25	0	0.00	32.50	1	791	0.13%
2019/04/15	5	32.00	0	0.00	32.00	5	772	0.65%
2019/04/11	0	0.00	1	32.55	32.35	-1	768	-0.13%
2019/04/08	3	33.10	0	0.00	33.05	3	754	0.40%
2019/03/25	3	32.25	0	0.00	32.30	3	729	0.41%
2019/03/22	6	33.00	0	0.00	32.95	6	727	0.83%
2019/03/05	0	0.00	1	33.90	33.80	-1	787	-0.13%
2019/02/19	1	33.50	0	0.00	33.40	1	738	0.14%
2019/02/13	0	0.00	5	33.15	33.10	-5	716	-0.70%
2019/02/12	1	33.05	2	33.18	33.50	-1	707	-0.14%
2019/01/29	5	32.20	1	32.25	32.25	4	681	0.59%
2019/01/28	2	32.20	0	0.00	32.65	2	686	0.29%
2019/01/24	0	0.00	2	31.80	31.65	-2	682	-0.29%
2019/01/22	2	31.50	1	31.25	31.45	1	690	0.14%
2019/01/17	1	31.90	3	31.70	31.75	-2	708	-0.28%
2019/01/15	1	30.50	0	0.00	30.65	1	648	0.15%
2019/01/14	3	30.35	0	0.00	30.30	3	652	0.46%
2018/12/10	5	31.30	0	0.00	31.60	5	868	0.58%
2018/11/23	1	30.50	0	0.00	30.15	1	909	0.11%
2018/10/23	5	30.20	0	0.00	30.05	5	1,162	0.43%
2018/10/11	0	0.00	1	28.60	28.80	-1	1,265	-0.08%
2018/10/08	2	31.30	0	0.00	31.40	2	1,233	0.16%
2018/10/04	5	33.00	0	0.00	32.75	5	1,221	0.41%
2018/09/25	0	0.00	4	33.55	33.95	-4	1,368	-0.29%
2018/09/07	2	33.30	0	0.00	33.30	2	1,423	0.14%
2018/09/03	1	36.10	0	0.00	36.10	1	1,494	0.07%
2018/08/28	3	36.55	0	0.00	36.55	3	1,712	0.18%
2018/08/23	5	35.90	6	35.90	35.85	-1	1,880	-0.05%
2018/08/15	0	0.00	5	36.45	36.55	-5	2,061	-0.24%
2018/08/14	0	0.00	1	37.35	37.35	-1	2,134	-0.05%
2018/08/13	1	36.70	0	0.00	37.00	1	2,157	0.05%
2018/08/09	0	0.00	2	39.65	39.15	-2	2,203	-0.09%
2018/08/08	0	0.00	2	39.20	39.15	-2	2,261	-0.09%
2018/08/07	5	38.90	0	0.00	38.80	5	2,264	0.22%
2018/08/06	10	39.30	0	0.00	39.40	10	2,294	0.44%
2018/07/25	0	0.00	2	38.08	38.25	-2	2,566	-0.08%
2018/07/23	1	37.50	0	0.00	37.10	1	2,586	0.04%
2018/07/20	0	0.00	1	37.85	37.90	-1	2,597	-0.04%
2018/07/19	5	38.28	1	38.20	38.20	4	2,624	0.15%
2018/07/18	7	39.29	2	39.08	38.50	5	2,653	0.19%
2018/07/16	1	37.95	0	0.00	37.50	1	2,651	0.04%
2018/07/11	1	38.15	1	37.70	37.60	0	2,760	0.00%
2018/07/06	0	0.00	5	36.16	36.10	-5	2,858	-0.17%
2018/07/04	1	37.75	0	0.00	37.55	1	3,059	0.03%
2018/07/03	0	0.00	1	39.55	39.45	-1	3,067	-0.03%
2018/07/02	1	40.90	0	0.00	40.50	1	3,081	0.03%
2018/06/29	0	0.00	1	40.20	40.30	-1	3,085	-0.03%
2018/06/28	1	39.60	0	0.00	39.60	1	3,092	0.03%
2018/06/22	5	40.10	2	40.30	40.25	3	3,276	0.09%
2018/06/20	0	0.00	1	40.50	40.55	-1	3,474	-0.03%
2018/06/19	0	0.00	0	40.65	40.45	0	3,710	0.00%
2018/06/14	1	41.30	2	41.18	41.00	-1	4,248	-0.02%
2018/06/13	0	0.00	1	42.00	41.85	-1	4,247	-0.02%
2018/06/12	1	42.30	0	0.00	41.75	1	4,299	0.02%
2018/06/07	1	42.60	0	0.00	42.55	1	4,753	0.02%
2018/06/04	0	0.00	10	43.05	44.35	-10	5,171	-0.19%
2018/05/31	3	42.20	4	42.03	41.80	-1	5,811	-0.02%
2018/05/30	3	41.70	0	0.00	41.70	3	5,766	0.05%
2018/05/29	1	42.70	0	0.00	42.55	1	5,735	0.02%
2018/05/28	1	41.75	1	41.75	42.05	0	5,665	0.00%
2018/05/24	2	41.83	1	42.10	41.65	1	5,682	0.02%
2018/05/23	4	42.05	0	0.00	41.75	4	5,688	0.07%
2018/05/22	8	42.05	0	0.00	41.65	8	5,664	0.14%
2018/05/18	1	41.70	1	41.35	41.15	0	5,631	0.00%
2018/05/17	6	41.64	2	41.45	41.65	4	5,644	0.07%
2018/05/16	0	0.00	3	41.10	41.40	-3	5,580	-0.05%
2018/05/15	2	40.75	0	0.00	40.30	2	5,535	0.04%
2018/05/14	1	40.30	0	0.00	40.30	1	5,612	0.02%
2018/05/08	0	0.00	3	40.00	40.90	-3	5,465	-0.05%
2018/05/07	0	0.00	2	39.00	39.00	-2	5,415	-0.04%
2018/05/03	5	38.50	0	0.00	38.50	5	5,488	0.09%
2018/04/24	1	39.00	0	0.00	38.60	1	5,838	0.02%
2018/04/23	1	40.00	0	0.00	39.65	1	5,962	0.02%
2018/04/20	11	40.49	0	0.00	40.40	11	5,984	0.18%
2018/04/16	1	41.80	1	41.90	41.80	0	5,889	0.00%
2018/04/11	5	44.29	0	0.00	42.75	5	5,869	0.09%
2018/04/03	0	0.00	2	43.80	43.60	-2	5,773	-0.03%
2018/04/02	2	45.00	0	0.00	44.55	2	5,760	0.03%
2018/03/30	20	45.24	20	44.50	44.20	0	5,736	0.00%
2018/03/27	1	45.40	0	0.00	44.60	1	5,638	0.02%
2018/03/22	2	47.05	3	47.08	46.30	-1	5,442	-0.02%
2018/03/21	6	49.23	10	48.65	48.50	-4	5,236	-0.08%
2018/03/16	1	46.75	1	46.25	46.05	0	4,718	0.00%
2018/03/15	4	47.85	1	47.40	46.75	3	4,697	0.06%
2018/03/14	1	46.75	2	46.80	47.15	-1	4,481	-0.02%
2018/03/12	1	46.55	11	46.82	46.20	-10	4,360	-0.23%
2018/03/09	0	0.00	2	46.60	46.90	-2	4,201	-0.05%
2018/03/07	5	47.46	17	46.92	44.80	-12	3,895	-0.31%
2018/03/06	2	45.45	0	0.00	46.05	2	3,375	0.06%
2018/02/26	0	0.00	1	42.45	43.00	-1	3,719	-0.03%
2018/02/23	4	42.15	0	0.00	42.05	4	3,770	0.11%
2018/02/22	8	41.60	0	0.00	41.75	8	3,858	0.21%
2018/02/12	10	39.90	2	39.53	40.10	8	3,863	0.21%
2018/02/06	0	0.00	1	39.50	39.80	-1	4,188	-0.02%
2018/02/02	1	44.50	0	0.00	44.55	1	4,296	0.02%
2018/02/01	0	0.00	2	44.50	44.40	-2	4,426	-0.05%
2018/01/30	1	44.80	0	0.00	44.65	1	4,746	0.02%
2018/01/29	1	45.85	0	0.00	46.10	1	4,769	0.02%
2018/01/23	0	0.00	1	45.20	45.00	-1	5,423	-0.02%
2018/01/22	1	45.35	12	45.77	46.05	-11	5,406	-0.20%
2018/01/19	1	44.10	8	44.15	44.20	-7	5,460	-0.13%
2018/01/18	1	44.20	3	44.08	43.90	-2	5,588	-0.04%
2018/01/17	9	44.85	6	44.57	44.30	3	5,933	0.05%
2018/01/16	2	43.95	0	0.00	44.00	2	5,905	0.03%
2018/01/15	2	42.65	0	0.00	42.70	2	6,103	0.03%
2018/01/12	3	42.75	1	43.00	43.15	2	6,429	0.03%
2018/01/10	2	42.30	0	0.00	42.25	2	7,143	0.03%
2018/01/08	0	0.00	8	43.83	43.05	-8	8,475	-0.09%
2018/01/04	5	43.45	0	0.00	43.95	5	8,623	0.06%