晶豪科 (3006)-華南永昌-東昇券商分點個股進出

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
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
1,773張
產業
上市半導體類股
1354人加入追蹤

立即追蹤
本地時間:13:35(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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/12/16	1	60.53	1	61.70	60.70	0	1,729	0.00%
2024/12/13	0	61.70	0	0.00	62.00	0	1,722	0.00%
2024/12/12	0	0.00	1	65.00	63.70	-1	1,709	-0.06%
2024/12/10	0	0.00	1	65.20	65.40	-1	1,711	-0.06%
2024/12/09	0	0.00	2	63.80	64.20	-2	1,725	-0.12%
2024/12/05	0.1	63.80	1	64.30	64.00	-1	1,747	-0.05%
2024/12/04	1	63.90	1	63.20	64.00	0	1,807	0.00%
2024/12/03	0.1	63.00	0	0.00	63.00	0.1	1,877	0.00%
2024/11/29	1	61.90	0	0.00	62.20	1	1,958	0.05%
2024/11/28	0	61.30	0	0.00	61.60	0	1,970	0.00%
2024/11/27	0	62.96	0	0.00	62.40	0	1,961	0.00%
2024/11/26	0	64.70	0	0.00	64.60	0	1,951	0.00%
2024/11/25	0	0.00	1	64.90	65.20	-1	1,965	-0.05%
2024/11/22	0.1	63.90	2	64.00	63.90	-1.9	1,985	-0.10%
2024/11/21	1	63.00	0	0.00	63.20	1	2,011	0.05%
2024/11/20	5.1	63.16	1	63.80	62.60	4.1	1,995	0.20%
2024/11/19	4	65.00	8	64.99	64.90	-4	1,960	-0.20%
2024/11/18	1	67.00	0	0.00	66.70	1	1,901	0.05%
2024/11/14	4.1	67.11	1	67.10	66.80	3.1	1,909	0.16%
2024/11/13	0.1	69.00	2	68.75	68.50	-2	1,890	-0.10%
2024/11/12	3.1	69.04	2	69.80	69.00	1.1	1,923	0.06%
2024/11/08	1.1	70.32	1	70.20	70.20	0.1	1,948	0.00%
2024/11/07	1.1	71.61	1	71.30	71.60	0.1	1,980	0.00%
2024/11/06	1	69.00	0	0.00	69.00	1	1,955	0.05%
2024/11/05	3	68.23	0	0.00	68.50	3	2,031	0.15%
2024/11/01	1	66.51	0	0.00	68.50	1	2,323	0.04%
2024/10/30	0	0.00	1	70.40	68.10	-1	2,377	-0.04%
2024/10/29	1.2	67.58	0	0.00	67.80	1.2	2,407	0.05%
2024/10/28	1.1	68.81	0	0.00	69.50	1.1	2,431	0.04%
2024/10/24	0	0.00	1	70.50	69.50	-1	2,592	-0.04%
2024/10/23	1	70.40	0	0.00	70.60	1	2,686	0.04%
2024/10/18	2	70.54	0	0.00	69.40	2	2,941	0.07%
2024/10/17	1	70.70	0	0.00	70.90	1	2,993	0.03%
2024/10/14	0	0.00	5	70.30	70.20	-5	3,147	-0.16%
2024/10/11	1.1	69.21	1	69.30	69.20	0.1	3,218	0.00%
2024/10/09	5.1	69.90	0	0.00	69.50	5.1	3,303	0.15%
2024/10/08	2	69.95	0	0.00	70.70	2	3,319	0.06%
2024/10/07	2	71.50	0	0.00	71.40	2	3,403	0.06%
2024/10/04	0	71.20	0	0.00	71.40	0	3,502	0.00%
2024/10/01	1	72.20	0	0.00	72.20	1	3,531	0.03%
2024/09/30	0	72.90	0	0.00	72.70	0	3,632	0.00%
2024/09/27	7.1	74.08	3	75.00	74.00	4.1	3,789	0.11%
2024/09/26	5	74.82	6	75.68	74.70	-1	3,833	-0.03%
2024/09/25	1	72.80	2	73.20	72.80	-1	3,790	-0.03%
2024/09/23	0	0.00	3	71.73	71.70	-3	3,892	-0.08%
2024/09/20	2	71.85	0	0.00	71.10	2	4,025	0.05%
2024/09/13	2	70.15	1	70.10	70.70	1	5,049	0.02%
2024/09/12	0	0.00	2	70.30	70.20	-2	5,205	-0.04%
2024/09/10	2	68.35	0	0.00	68.20	2	5,543	0.04%
2024/09/09	0	0.00	4	66.90	69.60	-4	5,671	-0.07%
2024/09/06	2	68.40	0	0.00	68.70	2	5,906	0.03%
2024/09/05	4.1	68.54	0	0.00	68.20	4.1	5,959	0.07%
2024/09/04	1	70.11	2	69.70	69.30	-1	5,936	-0.02%
2024/09/03	0.1	75.87	0	0.00	74.90	0.1	5,896	0.00%
2024/09/02	8.1	77.33	0	0.00	77.00	8.1	5,892	0.14%
2024/08/30	1	79.20	0	0.00	79.40	1	5,895	0.02%
2024/08/29	0	79.11	0	0.00	79.10	0	5,928	0.00%
2024/08/27	2	79.80	0	0.00	79.80	2	6,027	0.03%
2024/08/23	0	79.50	0	0.00	81.20	0	6,265	0.00%
2024/08/15	0	80.50	2	80.80	80.50	-2	6,642	-0.03%
2024/08/14	0	0.00	1	81.00	80.20	-1	6,650	-0.02%
2024/08/13	0	0.00	1	79.60	79.90	-1	6,633	-0.02%
2024/08/09	0	0.00	1	79.00	77.70	-1	6,680	-0.01%
2024/08/08	0	0.00	0	75.40	75.30	0	6,648	0.00%
2024/08/07	4	75.55	4	75.45	76.70	0	6,681	0.00%
2024/08/06	20	71.10	15	71.05	73.30	5	6,681	0.08%
2024/08/05	27.2	74.72	0	0.00	74.70	27.2	6,564	0.41%
2024/08/02	2.1	83.80	0	0.00	82.90	2.1	6,511	0.03%
2024/08/01	0	88.70	2	88.25	88.70	-2	6,619	-0.03%
2024/07/31	0	0.00	1	84.40	84.80	-1	6,745	-0.01%
2024/07/30	4	84.52	2	83.50	83.70	2	6,876	0.03%
2024/07/29	4	84.93	0	0.00	83.60	4	6,917	0.06%
2024/07/26	4	85.68	1	86.60	86.40	3	6,865	0.04%
2024/07/23	3	90.60	2	90.10	90.10	1	6,877	0.01%
2024/07/22	2.1	90.02	1	90.10	91.10	1.1	6,893	0.02%
2024/07/19	4.1	94.94	0	0.00	93.70	4.1	6,874	0.06%
2024/07/18	2	96.20	1	97.90	98.40	1	6,911	0.01%
2024/07/17	1	98.40	2	99.30	98.20	-1	6,931	-0.01%
2024/07/16	0	0.00	1	97.40	97.20	-1	6,939	-0.01%
2024/07/12	3.2	96.90	3	97.43	96.90	0.2	6,918	0.00%
2024/07/11	14	99.23	3	98.60	98.20	11	6,892	0.16%
2024/07/10	2	100.20	2	100.50	99.90	0	6,890	0.00%
2024/07/09	2	99.40	2	101.25	101.00	0	6,903	0.00%
2024/07/08	4	102.00	6	104.42	103.50	-2	6,857	-0.03%
2024/07/05	1	100.50	3	101.50	101.00	-2	6,774	-0.03%
2024/07/04	2	103.25	0	0.00	101.50	2	6,915	0.03%
2024/07/03	2	100.75	17.2	100.91	103.00	-15.2	6,883	-0.22%
2024/07/02	7	95.53	1	98.00	95.10	6	6,737	0.09%
2024/07/01	3	98.00	0	0.00	97.60	3	6,706	0.04%
2024/06/28	2	100.50	2	100.00	100.50	0	6,692	0.00%
2024/06/27	1.5	100.33	1	100.50	99.60	0.5	6,648	0.01%
2024/06/26	2.1	102.17	1	105.50	102.00	1.1	6,586	0.02%
2024/06/25	5	100.80	3	103.17	104.00	2	6,481	0.03%
2024/06/24	4	105.13	6	103.75	104.50	-2	6,387	-0.03%
2024/06/21	4	103.00	2	104.25	103.50	2	6,242	0.03%
2024/06/20	4	103.63	20.2	103.76	105.00	-16.2	6,143	-0.26%
2024/06/19	4.3	97.01	2	98.80	96.10	2.3	5,799	0.04%
2024/06/18	5.2	99.70	3	101.07	99.40	2.2	5,769	0.04%
2024/06/17	3	99.43	11.2	99.97	99.90	-8.2	5,593	-0.15%
2024/06/14	0.2	98.00	0	0.00	98.00	0.2	5,487	0.00%
2024/06/13	11	99.10	27.3	98.85	98.90	-16.3	5,365	-0.30%
2024/06/11	0.2	92.50	4	93.90	93.80	-3.8	5,167	-0.07%
2024/06/07	0	0.00	2	92.65	92.60	-2	5,209	-0.04%
2024/06/06	2.1	91.79	3	90.90	90.70	-1	5,258	-0.02%
2024/06/05	3.4	91.24	0	0.00	90.90	3.4	5,294	0.06%
2024/06/04	2.1	92.31	0	0.00	91.90	2.1	5,565	0.04%
2024/06/03	1.1	94.22	0	0.00	94.30	1.1	5,679	0.02%
2024/05/31	2.1	93.63	0	0.00	92.30	2.1	5,722	0.04%
2024/05/30	4.1	95.98	3	95.23	94.40	1.1	5,869	0.02%
2024/05/29	5	97.32	7	97.11	96.30	-2	6,372	-0.03%
2024/05/28	1	96.30	5	96.44	96.00	-4	6,721	-0.06%
2024/05/27	1	93.90	0	0.00	93.80	1	6,662	0.02%
2024/05/24	2	94.45	7	93.91	94.20	-5	6,746	-0.07%
2024/05/22	2	92.00	9	91.81	92.20	-7	6,727	-0.10%
2024/05/21	5	90.52	1	91.60	90.50	4	6,760	0.06%
2024/05/20	1	90.40	2	91.00	90.40	-1	6,873	-0.01%
2024/05/16	0	0.00	28	91.44	91.70	-28	6,992	-0.40%
2024/05/14	0	0.00	1	91.00	90.40	-1	7,053	-0.01%
2024/05/13	2	92.69	2	90.40	90.40	0	7,074	0.00%
2024/05/10	0	0.00	2	91.50	91.60	-2	7,071	-0.03%
2024/05/09	4	90.50	11	91.01	90.20	-7	7,041	-0.10%
2024/05/08	0	0.00	6	92.40	92.60	-6	7,023	-0.09%
2024/05/07	3.2	93.07	23	94.45	93.10	-19.8	7,003	-0.28%
2024/05/06	2	92.70	2	93.05	92.90	0	6,867	0.00%
2024/05/03	5	91.68	5	91.58	91.10	0	6,731	0.00%
2024/05/02	26	90.75	10	90.16	89.80	16	6,590	0.24%
2024/04/30	0	0.00	3	89.00	89.00	-3	6,635	-0.05%
2024/04/29	0.5	86.80	0	0.00	88.50	0.5	6,699	0.01%
2024/04/25	8.1	86.68	12.1	85.85	86.80	-4	6,717	-0.06%
2024/04/24	9	85.08	13.1	84.03	85.40	-4.1	6,684	-0.06%
2024/04/23	6	80.50	9.1	79.52	80.50	-3.1	6,682	-0.05%
2024/04/22	7.1	77.10	1	78.00	76.10	6.1	6,654	0.09%
2024/04/19	2	78.57	1	79.70	79.10	1	6,756	0.02%
2024/04/18	2	81.50	0	0.00	82.10	2	6,728	0.03%
2024/04/17	3	82.17	0	0.00	82.00	3	6,817	0.04%
2024/04/16	1.5	83.12	2	81.10	81.40	-0.6	6,820	-0.01%
2024/04/15	2	85.46	1	86.50	85.40	1	6,819	0.01%
2024/04/12	2	87.70	2.1	88.05	87.80	-0.1	6,916	0.00%
2024/04/10	16	87.79	16	87.63	87.80	0	7,129	0.00%
2024/04/09	3	85.43	0	0.00	85.50	3	7,168	0.04%
2024/04/08	5	85.64	3	86.97	85.90	2	7,283	0.03%
2024/04/03	0	86.40	1	86.00	86.10	-1	7,939	-0.01%
2024/04/02	5	87.32	3	88.27	87.00	2	8,545	0.02%
2024/04/01	1.1	88.36	3.6	87.83	87.70	-2.6	9,381	-0.03%
2024/03/29	5	87.18	8	87.00	86.90	-3	9,821	-0.03%
2024/03/28	9	88.33	6.1	87.69	87.50	2.9	9,982	0.03%
2024/03/27	4	87.58	5	89.68	88.10	-1	10,472	-0.01%
2024/03/26	2	87.00	0	0.00	86.90	2	10,622	0.02%
2024/03/25	1	90.10	1.1	90.22	89.00	-0.1	10,817	0.00%
2024/03/22	9	90.88	11.1	90.26	91.30	-2.1	11,127	-0.02%
2024/03/21	10	87.46	13	87.60	87.50	-3	11,590	-0.03%
2024/03/20	0	85.00	0	0.00	84.50	0	11,993	0.00%
2024/03/19	0	85.90	0	0.00	85.30	0	12,189	0.00%
2024/03/18	1	86.28	4	85.40	86.30	-3	12,273	-0.02%
2024/03/15	1.1	85.11	0	0.00	84.30	1.1	12,360	0.01%
2024/03/14	5.1	84.49	0	0.00	84.20	5.1	12,542	0.04%
2024/03/13	5	86.12	3	85.67	85.70	2	12,709	0.02%
2024/03/12	1	88.00	0	0.00	87.60	1	12,730	0.01%
2024/03/11	19	87.99	15	88.06	88.10	4	12,730	0.03%
2024/03/08	19.3	87.03	1	90.50	86.20	18.3	12,738	0.14%
2024/03/07	14.2	94.30	0	0.00	91.60	14.2	12,498	0.11%
2024/03/06	1	94.50	0	0.00	94.20	1	12,427	0.01%
2024/03/05	5	96.50	2	99.00	96.00	3	12,475	0.02%
2024/03/04	31	99.43	74	101.01	97.80	-43	12,374	-0.35%
2024/03/01	24	97.82	39.1	96.70	97.70	-15.1	11,957	-0.13%
2024/02/29	4	92.50	2	93.40	93.50	2	11,675	0.02%
2024/02/27	3	91.93	3	93.00	91.40	0	12,013	0.00%
2024/02/26	3	90.93	0	0.00	90.90	3	12,614	0.02%
2024/02/23	5	93.04	4	94.13	91.50	1	12,676	0.01%
2024/02/22	6	93.45	1.5	94.10	93.00	4.5	12,679	0.04%
2024/02/21	3	94.70	6.1	95.20	94.20	-3.1	12,772	-0.02%
2024/02/20	2.1	93.87	0	0.00	93.00	2.1	12,820	0.02%
2024/02/19	3	94.07	4.1	92.33	93.70	-1.1	13,057	-0.01%
2024/02/16	20.4	93.29	1	93.30	93.00	19.4	13,362	0.15%
2024/02/05	0.2	90.38	1	89.90	90.00	-0.8	13,778	-0.01%
2024/02/02	1.1	91.13	0.3	92.92	91.00	0.8	13,828	0.01%
2024/02/01	0	0.00	5	92.50	92.40	-5	13,835	-0.04%
2024/01/31	0.2	91.40	0	0.00	92.20	0.2	13,903	0.00%
2024/01/30	3	92.47	0	0.00	91.90	3	13,939	0.02%
2024/01/29	2	92.90	0	0.00	92.80	2	14,016	0.01%
2024/01/26	0	92.20	0	0.00	92.80	0	14,142	0.00%
2024/01/25	0.1	92.59	0	0.00	92.10	0.1	14,364	0.00%
2024/01/24	13	94.75	3	94.34	93.10	10	14,438	0.07%
2024/01/23	1	94.30	0.2	94.25	94.20	0.8	14,383	0.01%
2024/01/22	0	0.00	0.1	93.70	93.90	-0.1	14,346	0.00%
2024/01/18	3	87.80	1	87.90	89.80	2	14,408	0.01%
2024/01/17	1.1	89.12	0	0.00	89.10	1.1	14,443	0.01%
2024/01/16	1	92.00	0	0.00	92.10	1	14,495	0.01%
2024/01/15	4.1	91.90	2	93.45	94.00	2.1	14,638	0.01%
2024/01/12	1	90.40	0	0.00	90.30	1	14,669	0.01%
2024/01/11	1	91.77	1	91.90	91.90	0	14,781	0.00%
2024/01/10	0	91.00	6	91.55	90.90	-6	14,929	-0.04%
2024/01/09	0	91.60	5	91.60	91.00	-5	15,123	-0.03%
2024/01/08	6.1	92.16	12	93.71	91.50	-5.9	15,235	-0.04%
2024/01/05	10	94.29	0	0.00	94.10	10	15,400	0.07%
2024/01/04	14	94.24	32	94.09	93.80	-18	15,901	-0.11%
2024/01/03	24.1	95.19	2	94.85	95.90	22.1	16,468	0.13%
2024/01/02	7	96.33	26	96.63	95.80	-19	16,879	-0.11%
2023/12/29	68	100.99	19	104.13	98.00	49	16,973	0.29%
2023/12/28	38	107.07	15	107.37	106.50	23	16,790	0.14%
2023/12/27	77	104.10	114.1	104.97	106.50	-37.1	16,505	-0.22%	大賣/
2023/12/26	6	99.13	8	99.63	99.00	-2	15,713	-0.01%
2023/12/25	1	98.30	2.1	97.61	97.30	-1.1	15,376	-0.01%
2023/12/22	17	96.91	25.2	98.16	97.10	-8.2	15,220	-0.05%
2023/12/21	2	94.10	4	93.93	94.90	-2	14,733	-0.01%
2023/12/20	9.1	94.32	8	94.96	93.20	1.1	14,532	0.01%
2023/12/19	23	96.59	0	0.00	96.00	23	14,283	0.16%
2023/12/18	10.2	98.48	15.1	99.10	98.60	-4.9	13,939	-0.04%
2023/12/15	12	96.33	19.3	97.41	96.20	-7.3	13,327	-0.05%
2023/12/14	1	96.50	1	95.20	94.10	0	12,871	0.00%
2023/12/13	3	94.87	2	95.20	94.20	1	12,751	0.01%
2023/12/12	3	94.10	2	95.00	94.50	1	12,899	0.01%
2023/12/11	0	0.00	1	96.50	94.90	-1	13,012	-0.01%
2023/12/08	13	93.16	14	94.29	92.80	-1	12,840	-0.01%
2023/12/07	2	90.95	1	91.10	90.80	1	12,642	0.01%
2023/12/06	3.1	90.96	3	91.33	93.20	0.1	12,616	0.00%
2023/12/05	13.1	90.53	2	91.70	90.00	11.1	12,628	0.09%
2023/12/04	0	91.50	1	91.30	91.30	-1	12,807	-0.01%
2023/12/01	2.1	93.10	0	0.00	92.50	2.1	12,827	0.02%
2023/11/30	6	95.20	4	95.48	94.50	2	12,799	0.02%
2023/11/29	11	94.70	1	94.40	94.60	10	12,692	0.08%
2023/11/28	1	91.91	3	93.07	94.60	-2	12,595	-0.02%
2023/11/27	6	90.68	1	90.50	90.50	5	12,468	0.04%
2023/11/24	8	95.55	3	95.77	93.60	5	12,281	0.04%
2023/11/23	11	100.72	23.2	99.43	97.80	-12.2	11,856	-0.10%
2023/11/22	2	94.90	3	95.27	95.40	-1	11,103	-0.01%
2023/11/21	2	95.79	0	0.00	94.10	2	11,002	0.02%
2023/11/20	3	97.27	1.1	96.57	95.90	2	10,868	0.02%
2023/11/17	3	94.43	9	96.52	96.70	-6	10,684	-0.06%
2023/11/16	5.1	95.58	8.1	97.07	94.60	-3	10,505	-0.03%
2023/11/15	6.1	96.41	13.1	96.74	95.10	-7	10,204	-0.07%
2023/11/14	9	94.67	3	94.53	94.80	6	9,805	0.06%
2023/11/13	5	93.34	14.3	94.08	94.40	-9.3	9,481	-0.10%
2023/11/10	7.3	91.83	3	91.40	90.00	4.3	9,262	0.05%
2023/11/09	1	91.50	1	92.20	90.30	0	9,186	0.00%
2023/11/08	2	92.35	5	93.38	91.60	-3	9,185	-0.03%
2023/11/07	4	93.98	6	94.10	93.90	-2	9,080	-0.02%
2023/11/06	4	93.33	1	92.90	93.50	3	9,014	0.03%
2023/11/03	2	91.90	3	92.63	92.60	-1	8,903	-0.01%
2023/11/02	5	89.90	9.1	90.69	91.40	-4.1	8,743	-0.05%
2023/11/01	5	86.64	3	87.40	86.90	2	8,490	0.02%
2023/10/31	2	87.20	3	85.60	83.90	-1	8,387	-0.01%
2023/10/30	1	87.20	4	86.98	86.30	-3	8,340	-0.04%
2023/10/27	1.1	86.12	4	86.65	85.60	-2.9	8,296	-0.04%
2023/10/26	7	88.47	4.1	87.49	86.80	2.9	8,238	0.04%
2023/10/25	6	91.92	4	92.78	91.00	2	8,206	0.02%
2023/10/24	10	93.70	2	92.10	92.80	8	8,170	0.10%
2023/10/23	1	93.60	3	93.93	93.20	-2	8,034	-0.02%
2023/10/20	2	94.36	9	93.23	93.90	-7	7,842	-0.09%
2023/10/19	3	92.67	0	0.00	92.00	3	7,676	0.04%
2023/10/18	8	92.12	3	93.47	92.80	5	7,555	0.07%
2023/10/17	5	94.31	55.1	95.91	93.30	-50	7,316	-0.68%
2023/10/16	5	95.08	5	94.44	93.90	0	7,106	0.00%
2023/10/13	24	96.71	25	96.31	97.20	-1	6,938	-0.01%
2023/10/12	49	94.70	49.3	95.04	97.10	-0.3	6,667	0.00%
2023/10/11	82	96.46	44.3	95.92	93.70	37.8	6,107	0.62%
2023/10/06	37.2	91.91	55.2	92.02	94.40	-18	5,365	-0.34%
2023/10/05	18.1	87.66	12	86.91	86.70	6.1	4,757	0.13%
2023/10/04	16.2	88.07	4	87.80	86.70	12.2	4,523	0.27%
2023/10/03	8	88.71	19.4	89.06	90.00	-11.4	4,052	-0.28%
2023/10/02	0	0.00	4	80.90	81.90	-4	3,790	-0.11%
2023/09/28	8.1	78.38	3	78.43	77.50	5.1	3,717	0.14%
2023/09/27	4	81.08	1	80.60	81.50	3	3,621	0.08%
2023/09/26	0.1	82.03	0	0.00	81.50	0.1	3,628	0.00%
2023/09/25	1	84.10	0	0.00	84.40	1	3,647	0.03%
2023/09/21	0	0.00	1	83.10	83.10	-1	3,731	-0.03%
2023/09/20	3	84.50	2	84.00	83.80	1	3,726	0.03%
2023/09/19	0	85.90	3	85.37	85.30	-3	3,716	-0.08%
2023/09/18	2	87.45	0.1	87.50	86.50	2	3,687	0.05%
2023/09/15	5	87.80	8.3	87.51	88.00	-3.3	3,669	-0.09%
2023/09/14	5	84.24	18	84.82	84.40	-13	3,468	-0.37%
2023/09/13	0	81.20	2	81.25	81.10	-2	3,336	-0.06%
2023/09/12	1	81.80	0	0.00	82.10	1	3,409	0.03%
2023/09/11	12	82.28	10	81.40	81.40	2	3,421	0.06%
2023/09/08	4	81.53	1	83.00	81.10	3	3,384	0.09%
2023/09/07	10	84.10	6.1	83.51	82.60	4	3,366	0.12%
2023/09/06	1	79.80	5	79.52	79.10	-4	3,141	-0.13%
2023/09/05	0	0.00	4	76.90	78.00	-4	3,091	-0.13%
2023/09/01	1	75.90	2	75.90	75.90	-1	3,179	-0.03%
2023/08/31	3	75.83	3	75.27	74.60	0	3,227	0.00%
2023/08/30	10	72.10	13	74.57	74.00	-3	3,237	-0.09%
2023/08/29	4	71.05	0	0.00	71.60	4	3,261	0.12%
2023/08/28	0	0.00	1	70.10	70.00	-1	3,396	-0.03%
2023/08/24	2	70.50	3	70.20	70.50	-1	3,987	-0.03%
2023/08/23	0	0.00	1	70.60	70.50	-1	4,358	-0.02%
2023/08/22	0	70.80	0	0.00	70.00	0	4,483	0.00%
2023/08/17	3	71.57	2	71.55	71.50	1	4,649	0.02%
2023/08/15	1	69.70	0	0.00	70.00	1	4,851	0.02%
2023/08/14	16	69.10	1	68.50	68.30	15	5,012	0.30%
2023/08/11	2.1	74.04	0	0.00	73.50	2.1	5,246	0.04%
2023/08/10	1	74.60	4	75.08	74.30	-3	5,432	-0.06%
2023/08/09	0	76.50	1	76.10	76.30	-1	5,468	-0.02%
2023/08/08	1	76.40	0	0.00	76.50	1	5,589	0.02%
2023/08/07	2	77.40	0	0.00	77.40	2	5,980	0.03%
2023/08/04	2	76.95	0	0.00	76.90	2	6,023	0.03%
2023/08/02	2	77.10	5	76.80	76.70	-3	6,144	-0.05%
2023/08/01	2	78.40	0	0.00	78.70	2	6,218	0.03%
2023/07/31	0	0.00	1	78.20	78.00	-1	6,274	-0.02%
2023/07/28	0	0.00	11	79.93	78.70	-11	6,365	-0.17%
2023/07/27	12	77.05	5	76.66	77.30	7	6,376	0.11%
2023/07/26	1	73.60	0	0.00	73.40	1	6,357	0.02%
2023/07/25	2	75.85	4	75.65	75.60	-2	6,422	-0.03%
2023/07/24	1.1	75.11	3	75.27	75.10	-1.9	6,526	-0.03%
2023/07/20	1	78.30	0	0.00	78.40	1	6,608	0.02%
2023/07/19	0.1	77.50	1	77.70	77.20	-0.9	6,638	-0.01%
2023/07/17	2	78.84	1	78.00	79.10	1	6,752	0.02%
2023/07/14	1	77.80	2	77.70	77.70	-1	6,804	-0.01%
2023/07/13	1	79.30	0	0.00	78.10	1	6,876	0.01%
2023/07/11	0	78.90	1.1	78.26	79.30	-1	7,184	-0.01%
2023/07/10	1	77.00	0	0.00	76.70	1	7,530	0.01%
2023/07/07	4.1	77.65	2	77.10	77.40	2.1	8,160	0.03%
2023/07/06	2.1	80.80	0	0.00	80.40	2.1	8,835	0.02%
2023/07/05	1	80.50	3	81.00	80.50	-2	8,981	-0.02%
2023/07/03	0	0.00	3	81.80	81.50	-3	9,335	-0.03%
2023/06/30	4	82.00	0	0.00	82.10	4	9,685	0.04%
2023/06/29	2	82.30	0	0.00	81.70	2	9,764	0.02%
2023/06/28	1	80.40	1	80.20	80.10	0	9,688	0.00%
2023/06/27	1	80.90	2	80.70	80.00	-1	9,680	-0.01%
2023/06/26	1	81.60	1	81.50	81.30	0	9,683	0.00%
2023/06/21	4	84.15	0	84.20	83.50	4	9,704	0.04%
2023/06/20	2	86.16	1	86.10	85.80	1	9,637	0.01%
2023/06/19	1	88.70	0	0.00	88.10	1	9,601	0.01%
2023/06/16	26	87.80	86	89.03	89.50	-60	9,541	-0.63%
2023/06/15	28	88.57	25	87.95	88.10	3	9,426	0.03%
2023/06/14	1	87.10	2	87.60	86.90	-1	9,389	-0.01%
2023/06/13	62	88.30	1.1	89.02	87.40	60.9	9,374	0.65%
2023/06/12	1	85.70	21	86.89	87.00	-20	9,333	-0.21%
2023/06/09	0	0.00	1	86.10	86.20	-1	9,311	-0.01%
2023/06/08	6	86.27	2	87.30	85.50	4	9,299	0.04%
2023/06/07	7	88.50	18	89.22	89.20	-11	9,253	-0.12%
2023/06/06	6	86.88	0	0.00	87.40	6	9,200	0.07%
2023/06/02	1	88.10	1.1	87.81	87.70	-0.1	9,175	0.00%
2023/06/01	12.1	86.64	1	87.10	86.90	11.1	9,233	0.12%
2023/05/31	26	90.68	7	90.49	88.40	19	9,351	0.20%
2023/05/30	1	88.40	4	87.40	88.40	-3	8,932	-0.03%
2023/05/29	7	87.50	12	88.13	88.20	-5	8,924	-0.06%
2023/05/26	0	0.00	1	82.30	82.90	-1	8,674	-0.01%
2023/05/24	0	0.00	1	82.30	82.60	-1	8,610	-0.01%
2023/05/22	2	82.00	2	81.45	81.00	0	8,641	0.00%
2023/05/19	1	81.01	2	82.15	80.30	-1	8,639	-0.01%
2023/05/18	3	83.23	3	82.17	82.10	0	8,575	0.00%
2023/05/17	3	83.17	12	83.28	82.80	-9	8,470	-0.11%
2023/05/16	1	79.70	11	80.39	79.50	-10	8,189	-0.12%
2023/05/11	1	78.20	17	79.15	78.50	-16	7,903	-0.20%
2023/05/10	2	76.50	4	76.55	76.40	-2	7,560	-0.03%
2023/05/09	2	76.80	1	76.30	76.50	1	7,550	0.01%
2023/05/08	10	76.63	2	77.55	77.10	8	7,487	0.11%
2023/05/05	2	75.05	1	75.70	75.00	1	7,472	0.01%
2023/05/04	11	75.72	1	76.00	75.50	10	7,669	0.13%
2023/05/03	5	78.04	2	78.25	77.30	3	7,660	0.04%
2023/05/02	2	79.90	1	80.90	80.30	1	7,633	0.01%
2023/04/28	8	81.43	11	81.18	81.00	-3	7,702	-0.04%
2023/04/27	12.1	80.21	4	79.25	79.20	8.1	7,606	0.11%
2023/04/26	7	78.30	0	0.00	78.60	7	7,507	0.09%
2023/04/25	2	81.90	2	79.40	79.60	0	7,458	0.00%
2023/04/24	1	84.20	1	83.40	83.10	0	7,392	0.00%
2023/04/21	1	82.20	1	83.20	82.90	0	7,385	0.00%
2023/04/19	0.1	88.00	1	88.30	87.50	-1	7,393	-0.01%
2023/04/18	4	88.95	0	0.00	88.50	4	7,363	0.05%
2023/04/17	1	89.60	8	90.35	90.20	-7	7,372	-0.09%
2023/04/14	12	89.28	9	89.39	88.30	3	7,251	0.04%
2023/04/13	17	91.71	4	90.25	89.30	13	7,066	0.18%
2023/04/12	8	92.15	10	93.44	95.40	-2	6,675	-0.03%
2023/04/11	26	88.73	55	87.97	90.40	-29	6,027	-0.48%
2023/04/10	11.2	82.96	2	83.60	83.40	9.2	5,275	0.17%
2023/04/07	8	84.66	6	84.27	84.00	2	5,117	0.04%
2023/04/06	2	81.15	1	81.90	81.70	1	4,834	0.02%
2023/03/31	22	85.24	20	85.55	83.30	2	4,761	0.04%
2023/03/30	6	80.50	1.2	80.65	79.50	4.8	4,387	0.11%
2023/03/29	1	78.40	0	0.00	77.90	1	4,307	0.02%
2023/03/28	0.1	78.50	2	78.40	78.10	-1.9	4,332	-0.04%
2023/03/27	2	81.55	3	80.30	79.70	-1	4,316	-0.02%
2023/03/24	1	80.70	2	81.35	81.30	-1	4,288	-0.02%
2023/03/23	4.1	80.24	1	80.50	80.00	3.1	4,230	0.07%
2023/03/22	0	0.00	1	80.40	79.80	-1	4,221	-0.02%
2023/03/21	2	79.85	1	80.20	80.10	1	4,214	0.02%
2023/03/20	2	78.75	5	78.70	78.90	-3	4,193	-0.07%
2023/03/13	4	77.25	0	0.00	77.50	4	4,424	0.09%
2023/03/10	1	76.80	3	76.93	77.20	-2	4,491	-0.04%
2023/03/08	2	79.80	3	79.97	79.70	-1	4,574	-0.02%
2023/03/07	3	79.23	3	78.93	79.00	0	4,603	0.00%
2023/03/06	6	80.88	7	80.94	80.30	-1	4,617	-0.02%
2023/03/03	4	79.20	11.1	80.26	81.50	-7.1	4,709	-0.15%
2023/03/02	1.1	75.53	2	75.45	75.30	-0.9	4,504	-0.02%
2023/03/01	12.1	75.75	0	0.00	75.30	12.1	4,497	0.27%
2023/02/24	5.2	79.56	4	82.35	78.90	1.2	4,454	0.03%
2023/02/23	0	0.00	2	83.20	83.50	-2	4,434	-0.05%
2023/02/22	0	0.00	1	82.80	82.00	-1	4,662	-0.02%
2023/02/17	0.1	81.00	0	0.00	80.70	0.1	5,453	0.00%
2023/02/16	11	81.02	2	80.45	81.10	9	5,428	0.17%
2023/02/15	2	78.00	0	0.00	77.90	2	5,561	0.04%
2023/02/14	0	0.00	1	77.70	78.30	-1	5,519	-0.02%
2023/02/13	3	77.03	0	0.00	76.70	3	5,568	0.05%
2023/02/10	0.8	80.03	2	80.10	78.60	-1.2	5,608	-0.02%
2023/02/09	3	79.67	1	79.90	79.40	2	5,636	0.04%
2023/02/08	1	80.70	0	0.00	80.40	1	5,649	0.02%
2023/02/07	0	0.00	1	80.10	79.70	-1	5,645	-0.02%
2023/02/06	4	79.40	2	79.70	79.60	2	5,676	0.04%
2023/02/03	0	0.00	1	82.00	81.50	-1	5,641	-0.02%
2023/02/02	2	81.00	6	81.05	82.70	-4	5,594	-0.07%
2023/02/01	1	79.00	6	78.48	79.00	-5	5,494	-0.09%
2023/01/31	1	77.40	5	77.06	77.80	-4	5,401	-0.07%
2023/01/30	0	0.00	2.5	75.54	76.40	-2.5	5,323	-0.05%
2023/01/12	1	73.30	2	72.80	72.20	-1	5,361	-0.02%
2023/01/11	0	0.00	6	73.15	72.90	-6	5,391	-0.11%
2023/01/10	2	73.25	4	73.05	72.80	-2	5,429	-0.04%
2023/01/09	0	0.00	2	72.15	72.00	-2	5,357	-0.04%
2023/01/06	3	70.07	2.5	70.92	71.00	0.5	5,343	0.01%
2023/01/05	2	70.10	2	70.80	69.30	0	5,345	0.00%
2023/01/03	0	0.00	1	66.70	67.40	-1	5,384	-0.02%
2022/12/29	0	0.00	2	64.85	65.50	-2	5,502	-0.04%
2022/12/28	4	64.88	0	0.00	64.50	4	5,798	0.07%
2022/12/27	0	0.00	2	66.90	66.60	-2	5,940	-0.03%
2022/12/23	2	65.00	0	0.00	66.20	2	6,004	0.03%
2022/12/22	3	66.53	1	66.70	66.20	2	6,016	0.03%
2022/12/21	3	66.80	5	66.48	66.30	-2	6,041	-0.03%
2022/12/20	1	70.20	0	0.00	66.70	1	6,045	0.02%
2022/12/19	0	0.00	2	70.15	70.10	-2	6,068	-0.03%
2022/12/16	1	69.60	3	70.10	69.80	-2	6,088	-0.03%
2022/12/15	1	70.90	2	71.30	71.00	-1	6,109	-0.02%
2022/12/14	2	71.15	1	71.30	71.10	1	6,116	0.02%
2022/12/13	0	0.00	3	70.43	70.70	-3	6,106	-0.05%
2022/12/12	3	70.03	1	70.10	69.70	2	6,104	0.03%
2022/12/09	1	70.70	1	70.20	69.80	0	6,104	0.00%
2022/12/08	5	69.50	5	69.60	69.60	0	6,106	0.00%
2022/12/07	8	70.81	2	71.25	69.50	6	6,099	0.10%
2022/12/06	6	74.28	1	74.40	72.50	5	6,032	0.08%
2022/12/05	2	76.35	4	76.40	76.30	-2	5,967	-0.03%
2022/12/02	2	75.90	0	0.00	76.10	2	5,958	0.03%
2022/12/01	2	74.40	2	74.95	75.00	0	5,905	0.00%
2022/11/30	4	72.70	1	72.80	72.90	3	5,877	0.05%
2022/11/29	3	71.60	1	71.50	71.50	2	5,948	0.03%
2022/11/28	2	72.66	2	72.70	72.80	0	5,931	0.00%
2022/11/25	4.4	73.25	0	0.00	72.60	4.4	5,916	0.07%
2022/11/24	3	76.70	2	75.90	76.90	1	5,713	0.02%
2022/11/23	2.3	75.14	0	0.00	75.10	2.3	5,706	0.04%
2022/11/22	1	74.70	3	74.93	74.50	-2	5,738	-0.03%
2022/11/21	2	76.45	0	0.00	75.50	2	5,732	0.03%
2022/11/18	13	78.88	8	79.04	77.30	5	5,687	0.09%
2022/11/17	14	78.00	5	77.68	78.80	9	5,449	0.17%
2022/11/16	0	0.00	5.1	76.13	78.20	-5.1	4,874	-0.10%
2022/11/15	1	71.00	2	70.45	71.10	-1	4,611	-0.02%
2022/11/11	1	71.20	0	0.00	71.10	1	4,619	0.02%
2022/11/10	0	0.00	2	67.80	68.00	-2	4,493	-0.04%
2022/11/09	2	67.80	0	0.00	67.80	2	4,664	0.04%
2022/11/08	2	67.60	2	66.70	66.50	0	4,761	0.00%
2022/11/07	0	0.00	2	66.70	66.40	-2	4,790	-0.04%
2022/11/03	2	63.30	6	63.67	65.00	-4	4,775	-0.08%
2022/11/02	3	63.40	5	63.20	63.60	-2	4,769	-0.04%
2022/11/01	3	62.50	2	63.00	62.20	1	4,755	0.02%
2022/10/31	5	62.74	4	63.35	62.40	1	4,775	0.02%
2022/10/28	9	61.78	6	61.53	62.40	3	4,779	0.06%
2022/10/27	4	64.95	0	0.00	65.50	4	4,668	0.09%
2022/10/26	0	0.00	5	64.26	63.70	-5	4,718	-0.11%
2022/10/25	1	65.00	1	65.00	63.90	0	4,773	0.00%
2022/10/24	1	67.90	2	65.80	65.20	-1	4,779	-0.02%
2022/10/21	0.3	67.20	0	0.00	65.10	0.3	4,787	0.01%
2022/10/20	1	66.40	4	66.65	67.60	-3	4,789	-0.06%
2022/10/19	1	65.80	1	66.60	65.60	0	4,846	0.00%
2022/10/18	2	66.40	0	0.00	67.50	2	4,834	0.04%
2022/10/17	2	63.95	1	63.00	66.00	1	4,872	0.02%
2022/10/14	1	64.70	0	0.00	64.60	1	4,999	0.02%
2022/10/13	1	62.70	1	62.70	60.50	0	5,060	0.00%
2022/10/12	0	0.00	1	63.20	63.50	-1	5,071	-0.02%
2022/10/11	2	64.15	1	66.30	63.10	1	5,096	0.02%
2022/10/07	1	69.10	2	68.90	68.50	-1	5,077	-0.02%
2022/10/06	1	69.70	5	70.82	70.10	-4	5,125	-0.08%
2022/10/05	3	72.13	1	71.20	71.50	2	5,108	0.04%
2022/10/04	0	0.00	2.1	70.03	70.40	-2.1	4,902	-0.04%
2022/10/03	1	64.90	0	0.00	64.90	1	4,804	0.02%
2022/09/28	1	61.20	0	0.00	60.30	1	5,160	0.02%
2022/09/26	1.1	64.43	12	62.93	62.80	-11	5,531	-0.20%
2022/09/23	0	67.20	0	0.00	67.10	0	5,785	0.00%
2022/09/21	2	68.15	3	67.83	67.80	-1	6,012	-0.02%
2022/09/16	0	0.00	2	70.40	70.00	-2	6,316	-0.03%
2022/09/15	1	72.01	0	0.00	70.80	1	6,468	0.02%
2022/09/13	2	73.70	0	0.00	72.30	2	6,813	0.03%
2022/09/12	2.1	71.81	0	0.00	72.00	2.1	6,959	0.03%
2022/09/08	10.1	69.19	0	0.00	71.10	10.1	7,043	0.14%
2022/09/06	1	70.00	0	0.00	70.10	1	7,286	0.01%
2022/09/05	1	72.30	0	0.00	72.00	1	7,391	0.01%
2022/09/02	4	76.45	0	0.00	76.20	4	7,353	0.05%
2022/09/01	2	78.50	3	78.50	77.50	-1	7,355	-0.01%
2022/08/31	4	79.38	3	79.13	79.60	1	7,426	0.01%
2022/08/30	8	79.35	6	78.85	79.40	2	7,440	0.03%
2022/08/29	3	78.67	2	78.90	78.80	1	7,428	0.01%
2022/08/26	3	83.30	2	83.10	82.80	1	7,448	0.01%
2022/08/25	2	82.30	0	0.00	82.30	2	7,486	0.03%
2022/08/24	0	0.00	1	80.20	79.80	-1	7,643	-0.01%
2022/08/23	1	81.00	4	80.60	81.00	-3	7,740	-0.04%
2022/08/22	0	0.00	2	81.80	81.20	-2	7,891	-0.03%
2022/08/19	0	0.00	3	83.87	83.10	-3	7,889	-0.04%
2022/08/18	1	82.50	0	0.00	82.80	1	7,910	0.01%
2022/08/16	5	82.98	2	82.60	82.90	3	8,001	0.04%
2022/08/15	0	0.00	2	84.00	84.20	-2	7,872	-0.03%
2022/08/12	0	0.00	3	79.73	80.00	-3	7,777	-0.04%
2022/08/11	2.1	77.87	0	0.00	77.00	2.1	7,792	0.03%
2022/08/10	1	77.40	0	0.00	76.50	1	7,955	0.01%
2022/08/09	3	78.00	0	0.00	77.80	3	8,009	0.04%
2022/08/08	2	77.45	0	0.00	78.00	2	8,061	0.02%
2022/08/05	4	79.60	0	0.00	79.60	4	8,109	0.05%
2022/08/04	6	76.30	0	0.00	77.80	6	8,163	0.07%
2022/08/03	0	77.70	0	0.00	77.40	0	8,206	0.00%
2022/08/02	1	79.40	1	79.50	79.50	0	8,304	0.00%
2022/07/29	1	82.30	0	0.00	81.50	1	8,425	0.01%
2022/07/28	1	81.50	0	0.00	80.80	1	8,610	0.01%
2022/07/26	4	82.08	3	82.53	81.90	1	8,798	0.01%
2022/07/22	0	0.00	1.2	87.27	87.00	-1.2	9,113	-0.01%
2022/07/21	1	87.30	3	87.57	88.50	-2	9,241	-0.02%
2022/07/20	0	83.50	77	83.80	84.00	-77	9,196	-0.84%
2022/07/19	1	83.00	1	82.00	82.80	0	9,297	0.00%
2022/07/18	1	82.30	1	82.90	82.60	0	9,398	0.00%
2022/07/15	1.1	80.90	0	0.00	80.40	1.1	9,592	0.01%
2022/07/14	1	78.70	2	79.30	80.20	-1	9,771	-0.01%
2022/07/13	4	78.58	2	79.45	77.50	2	9,966	0.02%
2022/07/12	3.1	77.11	2	76.20	76.00	1.1	10,015	0.01%
2022/07/11	0.1	81.00	1	81.20	80.50	-1	10,031	-0.01%
2022/07/08	2	81.55	8	82.08	82.20	-6	10,086	-0.06%
2022/07/07	4.1	79.26	1	76.80	79.20	3.1	10,103	0.03%
2022/07/06	1	80.50	1	77.20	76.90	0	10,163	0.00%
2022/07/05	1	77.82	2	80.50	80.30	-1	10,364	-0.01%
2022/07/04	7	77.34	3	76.37	76.60	4	10,261	0.04%
2022/07/01	12	78.01	8	75.36	74.10	4	10,284	0.04%
2022/06/30	5	90.84	5	90.42	88.80	0	10,065	0.00%
2022/06/29	4	97.10	1	98.00	96.40	3	9,984	0.03%
2022/06/28	7	101.79	7	100.43	98.90	0	10,019	0.00%
2022/06/27	5	101.60	1	101.00	101.50	4	10,126	0.04%
2022/06/24	4	101.13	2	102.00	99.50	2	10,231	0.02%
2022/06/23	6	96.75	4	97.48	97.40	2	10,307	0.02%
2022/06/22	5	98.12	2	99.25	95.70	3	10,628	0.03%
2022/06/21	6	102.65	7	99.84	103.00	-1	11,029	-0.01%
2022/06/20	5	100.08	4	98.60	95.10	1	11,328	0.01%
2022/06/17	1	105.00	0	0.00	102.50	1	11,562	0.01%
2022/06/16	3	106.66	0	0.00	104.50	3	11,948	0.03%
2022/06/15	22	109.39	29	107.16	108.00	-7	13,104	-0.05%
2022/06/14	4	107.75	2	107.00	110.00	2	13,672	0.01%
2022/06/13	12	111.75	11	111.50	112.00	1	13,762	0.01%
2022/06/10	9	115.39	1	114.50	115.50	8	13,981	0.06%
2022/06/09	4	116.63	2	116.50	117.00	2	14,163	0.01%
2022/06/08	3	121.33	2	122.50	120.50	1	14,185	0.01%
2022/06/07	0	121.00	1	120.50	121.00	-1	14,437	-0.01%
2022/06/06	1	121.50	1	119.50	121.50	0	14,772	0.00%
2022/06/02	0	123.50	2	123.50	122.50	-2	15,282	-0.01%
2022/06/01	5	125.40	7.3	126.73	125.00	-2.3	15,673	-0.01%
2022/05/31	13	122.35	11	124.05	124.00	2	16,283	0.01%
2022/05/30	9	121.83	12	121.21	123.00	-3	17,589	-0.02%
2022/05/27	4	115.75	4	116.00	116.00	0	17,808	0.00%
2022/05/26	2	113.75	0	0.00	114.00	2	17,874	0.01%
2022/05/25	1	116.00	0	0.00	116.00	1	17,954	0.01%
2022/05/24	7	115.57	1	114.50	114.00	6	18,134	0.03%
2022/05/23	6.3	118.92	5	118.20	119.00	1.3	18,170	0.01%
2022/05/20	1	118.50	0	0.00	118.50	1	18,456	0.01%
2022/05/19	1	117.50	1	117.50	119.50	0	18,747	0.00%
2022/05/18	1	122.50	4	124.00	121.00	-3	19,272	-0.02%
2022/05/17	0	0.00	78	120.94	121.00	-78	19,361	-0.40%
2022/05/16	12	118.67	11	117.50	117.00	1	19,571	0.01%
2022/05/13	6	119.00	6	118.42	119.00	0	19,507	0.00%
2022/05/12	3	117.17	2	116.50	115.00	1	19,454	0.01%
2022/05/11	1	117.50	1	117.00	117.00	0	19,382	0.00%
2022/05/10	2	118.25	2	116.75	120.00	0	19,310	0.00%
2022/05/09	5	117.50	1	119.50	116.00	4	19,198	0.02%
2022/05/05	4	125.50	10	126.10	126.50	-6	19,026	-0.03%
2022/05/04	2	122.25	3	124.17	121.50	-1	18,865	-0.01%
2022/05/03	3	121.17	0	0.00	121.00	3	18,774	0.02%
2022/04/29	13	127.42	5	126.70	125.00	8	18,676	0.04%
2022/04/28	3	121.50	3	122.83	124.50	0	18,491	0.00%
2022/04/27	9	119.00	13	118.27	121.00	-4	18,314	-0.02%
2022/04/26	7	122.71	6.1	123.25	122.00	0.9	18,132	0.00%
2022/04/25	19	122.29	7	124.36	121.50	12	18,061	0.07%
2022/04/22	59	129.03	7	129.29	130.50	52	17,913	0.29%
2022/04/21	12.1	129.71	17	128.91	133.00	-4.9	17,886	-0.03%
2022/04/20	6	124.42	6	122.17	124.50	0	17,748	0.00%
2022/04/19	13	126.12	4	129.00	122.50	9	17,593	0.05%
2022/04/18	8	130.81	5	130.70	129.00	3	17,419	0.02%
2022/04/15	1	134.50	2	133.25	132.00	-1	17,359	-0.01%
2022/04/14	5	134.30	1	134.00	133.50	4	17,365	0.02%
2022/04/13	6	133.00	0	0.00	133.00	6	17,319	0.03%
2022/04/12	6	134.50	3	132.67	133.00	3	17,198	0.02%
2022/04/11	12.4	139.38	10	139.05	135.50	2.4	17,021	0.01%
2022/04/08	12	150.96	9	151.00	150.50	3	16,700	0.02%
2022/04/07	12	154.75	7	158.14	149.00	5	16,589	0.03%
2022/04/06	7	158.57	5	158.00	160.50	2	16,406	0.01%
2022/04/01	1	159.00	2	159.25	159.00	-1	16,356	-0.01%
2022/03/31	54	162.93	4	165.00	161.00	50	16,272	0.31%
2022/03/30	6	166.92	4	166.75	165.00	2	16,271	0.01%
2022/03/29	14	165.43	7	164.86	165.00	7	16,223	0.04%
2022/03/28	59	159.92	59	161.42	165.50	0	16,260	0.00%
2022/03/25	68	165.48	15	165.47	163.00	53	16,180	0.33%
2022/03/24	27	175.04	17	175.65	171.50	10	15,809	0.06%
2022/03/23	23.5	178.57	22.1	177.58	178.00	1.4	15,302	0.01%
2022/03/22	13.9	173.71	17	172.97	178.00	-3.1	14,991	-0.02%
2022/03/21	17.1	176.74	8	174.94	173.50	9.1	14,718	0.06%
2022/03/18	37	176.66	53.1	176.68	176.50	-16.1	14,344	-0.11%
2022/03/17	8	169.88	104	172.85	174.00	-96	13,091	-0.73%	大賣/
2022/03/16	8	158.06	9.1	157.75	158.50	-1.1	12,472	-0.01%
2022/03/15	94	158.00	8	156.94	153.50	86	12,314	0.70%
2022/03/14	5	161.20	8	161.50	164.00	-3	12,172	-0.02%
2022/03/11	2	157.00	1	158.00	157.50	1	12,204	0.01%
2022/03/10	10	158.80	8	160.00	158.50	2	12,308	0.02%
2022/03/09	7	156.50	2	160.00	153.50	5	12,373	0.04%
2022/03/08	12.2	160.92	8	159.44	157.00	4.2	12,531	0.03%
2022/03/07	11	161.64	12	162.21	162.00	-1	12,232	-0.01%
2022/03/04	13	171.85	16.2	171.33	169.00	-3.2	11,928	-0.03%
2022/03/03	22	170.68	40.2	171.75	171.50	-18.2	11,303	-0.16%
2022/03/02	1	154.50	6	155.83	160.00	-5	10,054	-0.05%
2022/03/01	2	149.25	3	148.00	148.50	-1	9,749	-0.01%
2022/02/25	8	145.00	5	144.80	143.50	3	9,824	0.03%
2022/02/24	5.2	146.90	3	144.00	141.50	2.2	9,881	0.02%
2022/02/23	11	151.59	4	153.00	151.00	7	10,236	0.07%
2022/02/22	10	149.85	6	154.50	151.50	4	10,368	0.04%
2022/02/21	9.1	162.97	9	164.56	161.00	0.1	10,231	0.00%
2022/02/18	13	161.65	18	160.83	162.50	-5	10,224	-0.05%
2022/02/17	14	154.18	6	153.75	151.50	8	9,904	0.08%
2022/02/16	0	0.00	10	153.65	155.50	-10	9,991	-0.10%
2022/02/15	3	142.67	1	143.50	141.50	2	10,092	0.02%
2022/02/14	1	141.50	3	143.50	142.00	-2	10,733	-0.02%
2022/02/10	1	147.50	0	0.00	148.50	1	11,265	0.01%
2022/02/09	3	149.00	1	148.00	150.00	2	11,402	0.02%
2022/02/08	3	145.33	2	146.25	146.00	1	11,481	0.01%
2022/02/07	2	142.75	1	138.50	143.00	1	11,584	0.01%
2022/01/26	1	138.50	0	0.00	141.00	1	11,768	0.01%
2022/01/21	1	142.00	2	142.25	139.00	-1	13,031	-0.01%
2022/01/19	0	0.00	3	145.17	144.50	-3	13,633	-0.02%
2022/01/18	3	152.33	1	152.00	148.00	2	13,849	0.01%
2022/01/17	1	149.00	2	150.00	150.00	-1	14,101	-0.01%
2022/01/14	7	147.86	12	145.17	149.50	-5	14,265	-0.04%
2022/01/13	7	147.50	0	0.00	144.50	7	14,534	0.05%
2022/01/12	1	148.50	2	148.00	148.50	-1	14,498	-0.01%
2022/01/11	6	147.08	2	146.75	145.00	4	14,569	0.03%
2022/01/10	2	152.00	5	152.10	152.00	-3	14,535	-0.02%
2022/01/07	5	149.40	1	154.00	148.50	4	14,682	0.03%
2022/01/06	1	155.00	3	159.00	155.00	-2	14,744	-0.01%
2022/01/05	0	0.00	1	159.50	158.00	-1	14,851	-0.01%
2022/01/04	1	161.50	0	0.00	161.50	1	14,915	0.01%
2021/12/30	0	0.00	3	165.33	165.00	-3	15,181	-0.02%
2021/12/29	3	165.50	2	163.50	163.00	1	15,371	0.01%
2021/12/28	2	165.75	0	0.00	165.50	2	15,706	0.01%
2021/12/27	1	168.50	4	167.75	168.00	-3	16,035	-0.02%
2021/12/24	7	166.36	1	166.50	165.50	6	16,183	0.04%
2021/12/23	1	167.50	3.1	168.31	169.00	-2.1	16,265	-0.01%
2021/12/22	13	165.96	2	170.50	165.00	11	16,277	0.07%
2021/12/21	0.1	165.00	2	167.25	164.50	-1.9	16,226	-0.01%
2021/12/20	6	165.33	6	164.50	163.50	0	16,291	0.00%
2021/12/17	6	164.33	4	163.50	163.50	2	16,348	0.01%
2021/12/16	1	166.00	5	167.30	167.50	-4	16,456	-0.02%
2021/12/15	1	161.00	2	160.25	161.00	-1	16,484	-0.01%
2021/12/14	5	154.20	0	0.00	154.00	5	16,523	0.03%
2021/12/10	4	159.25	1	159.00	159.00	3	16,904	0.02%
2021/12/09	1	165.00	0	0.00	164.50	1	16,928	0.01%
2021/12/08	2	165.50	4	164.88	164.00	-2	17,062	-0.01%
2021/12/07	10	167.05	2	167.50	166.00	8	17,168	0.05%
2021/12/06	2	173.25	3	172.50	173.00	-1	17,134	-0.01%
2021/12/03	2	172.25	3	170.83	171.00	-1	17,146	-0.01%
2021/12/02	6	170.33	10	169.90	167.00	-4	17,226	-0.02%
2021/12/01	7.1	164.32	11	166.27	167.50	-3.9	16,882	-0.02%
2021/11/30	1	159.50	0	0.00	161.00	1	16,847	0.01%
2021/11/29	0	0.00	2	152.00	156.00	-2	17,080	-0.01%
2021/11/26	0	153.75	0	0.00	155.50	0	17,360	0.00%
2021/11/25	4	160.00	0	0.00	158.50	4	17,456	0.02%
2021/11/24	9.1	161.81	8	160.00	162.00	1.1	17,501	0.01%
2021/11/23	5	161.20	3	160.83	161.00	2	17,568	0.01%
2021/11/22	28	166.09	35	166.00	165.00	-7	17,742	-0.04%
2021/11/19	6	157.67	35	159.27	157.00	-29	17,541	-0.17%
2021/11/18	1	165.00	7	165.50	164.00	-6	17,641	-0.03%
2021/11/17	11	165.91	3	165.17	165.00	8	17,841	0.04%
2021/11/16	22	161.95	25	163.58	163.50	-3	18,130	-0.02%
2021/11/15	10	160.90	6	160.58	158.00	4	18,522	0.02%
2021/11/12	14	157.86	7	158.21	156.50	7	19,245	0.04%
2021/11/11	39	158.47	34	157.82	155.00	5	19,449	0.03%
2021/11/10	24	146.40	25.3	147.82	151.50	-1.3	19,775	-0.01%
2021/11/09	1	147.00	9	145.28	148.50	-8	20,183	-0.04%
2021/11/08	36	140.13	34	140.78	139.00	2	20,294	0.01%
2021/11/05	3	143.00	2	143.50	144.50	1	20,862	0.00%
2021/11/04	0	0.00	10	143.00	141.50	-10	21,186	-0.05%
2021/11/03	3	143.17	4	142.63	144.00	-1	21,558	0.00%
2021/11/02	46	149.66	45	150.90	143.00	1	21,513	0.00%
2021/11/01	58	147.85	48	148.72	147.50	10	21,303	0.05%
2021/10/29	4	145.25	6	142.25	142.50	-2	21,128	-0.01%
2021/10/28	5	140.60	13.5	141.70	142.50	-8.5	20,966	-0.04%
2021/10/27	0	0.00	4	135.62	134.50	-4	20,899	-0.02%
2021/10/26	4	133.88	2	132.25	130.50	2	21,149	0.01%
2021/10/25	3	131.17	3	129.17	132.00	0	21,707	0.00%
2021/10/22	2	127.00	4	125.50	128.00	-2	22,361	-0.01%
2021/10/21	34	126.00	36	124.65	123.00	-2	23,211	-0.01%
2021/10/20	1	120.00	1	120.50	120.00	0	23,493	0.00%
2021/10/19	3	121.33	7	121.86	121.00	-4	25,066	-0.02%
2021/10/18	0	0.00	1	117.00	118.50	-1	26,206	0.00%
2021/10/15	14	120.64	13	118.73	118.00	1	27,347	0.00%
2021/10/14	0	113.50	11	113.73	116.50	-11	28,322	-0.04%
2021/10/13	12	117.13	1	112.50	111.50	11	28,502	0.04%
2021/10/12	2	118.75	3	117.35	117.00	-1	28,564	0.00%
2021/10/08	6	120.83	5	120.50	119.50	1	28,733	0.00%
2021/10/07	0	0.00	2	124.46	123.00	-2	28,944	-0.01%
2021/10/06	5	119.00	1	117.63	117.50	4	29,236	0.01%
2021/10/05	1	116.00	3.1	118.62	119.50	-2.1	29,528	-0.01%
2021/10/04	6.1	114.18	3	116.83	113.00	3.1	29,546	0.01%
2021/10/01	7	125.07	2	123.00	122.50	5	29,663	0.02%
2021/09/30	1.1	127.07	3	127.83	131.00	-2	30,246	-0.01%
2021/09/29	2	128.50	4	128.25	129.00	-2	30,977	-0.01%
2021/09/28	14	134.71	21	134.64	132.50	-7	32,629	-0.02%
2021/09/27	2	134.50	3.3	135.02	136.00	-1.3	33,739	0.00%
2021/09/24	37	131.89	29.5	132.00	132.00	7.5	34,646	0.02%
2021/09/23	8	128.75	2	128.25	127.00	6	35,414	0.02%
2021/09/22	13	130.23	16	131.84	130.00	-3	35,954	-0.01%
2021/09/17	5	126.50	8	128.88	133.00	-3	37,050	-0.01%
2021/09/16	13	126.46	14	128.14	128.00	-1	38,257	0.00%
2021/09/15	24.1	127.00	3	128.50	126.00	21.1	38,955	0.05%
2021/09/14	3.1	134.33	4	134.88	132.50	-0.9	38,952	0.00%
2021/09/13	9	140.50	4.1	138.75	137.00	5	38,962	0.01%
2021/09/09	2	136.75	6.4	137.60	138.00	-4.4	38,969	-0.01%
2021/09/08	7	132.79	5	133.30	134.00	2	38,931	0.01%
2021/09/07	10.1	131.82	6	133.33	133.50	4.1	38,964	0.01%
2021/09/06	2.1	139.43	0.5	140.34	136.50	1.6	38,825	0.00%
2021/09/03	7.1	139.43	6	140.08	139.00	1.1	38,888	0.00%
2021/09/02	7	143.64	12	141.50	140.00	-5	38,937	-0.01%
2021/09/01	21	146.02	23.2	144.21	148.00	-2.2	38,896	-0.01%
2021/08/31	5	140.40	1.1	140.05	140.00	4	38,843	0.01%
2021/08/30	3.4	140.00	3	140.00	139.50	0.4	39,138	0.00%
2021/08/27	5.1	139.98	0	0.00	139.00	5.1	39,411	0.01%
2021/08/26	9.1	142.26	7	142.07	140.00	2.1	39,495	0.01%
2021/08/25	7.1	140.42	9	140.61	142.00	-2	39,566	0.00%
2021/08/24	8	139.50	2	142.00	135.50	6	40,059	0.01%
2021/08/23	30	137.23	28	138.27	140.00	2	40,213	0.00%
2021/08/20	3	133.17	3	132.50	133.00	0	40,683	0.00%
2021/08/19	11	136.27	10	133.90	130.50	1	40,705	0.00%
2021/08/18	28	131.64	26	132.19	143.00	2	41,179	0.00%
2021/08/17	8	137.69	10	136.55	132.50	-2	41,023	0.00%
2021/08/16	1.4	140.07	2	137.50	143.50	-0.6	41,087	0.00%
2021/08/13	11	142.27	2.1	142.19	140.50	8.9	40,593	0.02%
2021/08/12	4	156.50	1	157.50	156.00	3	40,534	0.01%
2021/08/11	5	161.30	2	157.00	160.00	3	40,888	0.01%
2021/08/10	2	172.25	2	170.00	173.00	0	40,474	0.00%
2021/08/09	6	173.33	5	171.10	170.00	1	40,505	0.00%
2021/08/06	2.1	182.02	1	182.50	182.50	1.1	40,913	0.00%
2021/08/04	3	183.33	2	185.75	182.00	1	42,340	0.00%
2021/08/03	6	184.83	6	186.42	185.50	0	42,249	0.00%
2021/08/02	4	184.88	3	188.83	183.00	1	42,628	0.00%
2021/07/30	12	187.50	11	186.09	180.50	1	42,590	0.00%
2021/07/29	10	179.70	10	180.85	188.50	0	42,758	0.00%
2021/07/28	17	180.09	5	175.40	175.00	12	42,512	0.03%
2021/07/27	14	199.61	13	205.96	194.00	1	42,076	0.00%
2021/07/26	8	202.38	7	203.64	201.50	1	41,419	0.00%
2021/07/23	31	202.74	35	203.16	197.00	-4	41,083	-0.01%
2021/07/22	6	190.83	18	192.42	196.50	-12	39,927	-0.03%
2021/07/21	31	180.27	33	181.08	179.00	-2	38,802	-0.01%
2021/07/20	27.3	175.10	19	175.18	173.00	8.3	37,735	0.02%
2021/07/19	24	169.46	28	169.98	172.50	-4	36,614	-0.01%
2021/07/16	5	165.10	3	167.17	163.50	2	36,415	0.01%
2021/07/15	7	162.93	7	163.86	164.50	0	36,323	0.00%
2021/07/14	2	157.25	3	158.67	159.00	-1	36,166	0.00%
2021/07/13	4	167.25	4.1	169.29	162.00	-0.1	35,852	0.00%
2021/07/12	5	170.60	6	170.83	171.00	-1	35,506	0.00%
2021/07/09	4	164.63	5.2	164.62	164.50	-1.2	35,077	0.00%
2021/07/08	4.2	167.74	6	169.33	166.00	-1.8	34,874	-0.01%
2021/07/07	13	166.92	12	170.17	165.00	1	35,149	0.00%
2021/07/06	11	173.82	8	174.00	172.50	3	35,027	0.01%
2021/07/05	18.1	178.61	14	180.57	170.00	4.1	35,270	0.01%
2021/07/02	4	165.88	105	173.52	174.00	-101	34,121	-0.30%	大賣/鉅額交易
2021/07/01	66	166.52	60	165.75	158.50	6	33,859	0.02%
2021/06/30	97	164.44	52	157.68	163.00	45	33,203	0.14%
2021/06/29	17	154.26	18	154.69	154.00	-1	32,843	0.00%
2021/06/28	25.1	156.95	21	154.00	154.00	4.1	32,911	0.01%
2021/06/25	16	145.03	27	144.57	146.50	-11	32,506	-0.03%
2021/06/24	14	135.36	11	134.95	136.00	3	31,619	0.01%
2021/06/23	0	0.00	9	130.12	133.00	-9	30,984	-0.03%
2021/06/22	1	121.01	1	122.00	121.00	0	31,097	0.00%
2021/06/21	9	122.61	13	124.15	120.50	-4	31,263	-0.01%
2021/06/18	3	129.50	0	0.00	129.00	3	31,803	0.01%
2021/06/17	2	129.50	3	127.17	131.50	-1	31,874	0.00%
2021/06/16	6	131.00	2	131.75	129.50	4	31,976	0.01%
2021/06/15	2	133.00	6.1	134.27	136.00	-4.1	32,598	-0.01%
2021/06/11	2	131.00	6	133.50	131.00	-4	32,521	-0.01%
2021/06/10	5	132.20	6	132.92	132.00	-1	33,066	0.00%
2021/06/09	6	130.92	14	130.04	131.50	-8	33,186	-0.02%
2021/06/08	5	133.40	3	136.83	130.50	2	33,157	0.01%
2021/06/07	10	134.55	5	134.80	135.50	5	33,082	0.02%
2021/06/04	19	136.63	9	137.56	139.00	10	32,754	0.03%
2021/06/03	8	135.38	9	135.67	135.50	-1	32,674	0.00%
2021/06/02	6	132.75	5	137.00	134.50	1	32,743	0.00%
2021/06/01	24	138.48	5	139.50	136.50	19	32,623	0.06%
2021/05/31	30	136.30	27	134.43	134.00	3	32,109	0.01%
2021/05/28	14	132.86	11	133.91	135.00	3	32,079	0.01%
2021/05/27	10	128.60	9	127.39	126.50	1	31,786	0.00%
2021/05/26	26	129.71	20	131.30	126.00	6	31,719	0.02%
2021/05/25	57	125.68	60	123.70	128.50	-3	31,670	-0.01%
2021/05/24	43	113.34	46	112.42	117.00	-3	31,912	-0.01%
2021/05/21	32	103.94	34	104.90	106.50	-2	32,155	-0.01%
2021/05/20	15	103.40	0	0.00	101.50	15	31,940	0.05%
2021/05/19	77	110.97	73	111.71	112.50	4	31,854	0.01%
2021/05/18	3	103.83	12	106.00	107.00	-9	31,891	-0.03%
2021/05/17	4	101.68	5	104.04	97.70	-1	32,241	0.00%
2021/05/14	41	113.91	35	112.76	108.50	6	31,922	0.02%
2021/05/13	7	114.00	15	114.93	115.00	-8	31,103	-0.03%
2021/05/12	22	116.07	16	117.22	112.00	6	30,227	0.02%
2021/05/11	6	124.08	0	0.00	124.00	6	29,540	0.02%
2021/05/10	31	142.89	4	140.63	137.50	27	29,435	0.09%
2021/05/07	6	131.17	29	133.74	139.50	-23	28,925	-0.08%
2021/05/06	42	129.69	39	130.38	127.00	3	28,709	0.01%
2021/05/05	3	131.33	1	124.00	123.00	2	28,203	0.01%
2021/05/04	7	136.71	8	138.44	136.50	-1	27,815	0.00%
2021/05/03	9	154.67	1	164.00	151.50	8	27,521	0.03%
2021/04/29	3	169.33	10	168.85	168.00	-7	27,241	-0.03%
2021/04/28	10	167.10	6	168.42	165.00	4	27,134	0.01%
2021/04/27	11	163.91	1	163.50	164.50	10	26,958	0.04%
2021/04/26	1	155.00	1	161.00	161.50	0	27,069	0.00%
2021/04/23	2	145.75	1	145.00	150.00	1	27,253	0.00%
2021/04/22	1	146.00	10	152.20	145.00	-9	27,692	-0.03%
2021/04/21	0	0.00	3	150.50	153.00	-3	28,505	-0.01%
2021/04/20	2	144.25	9	145.56	147.00	-7	28,550	-0.02%
2021/04/19	1	143.00	2	139.00	142.00	-1	28,673	0.00%
2021/04/16	9	140.50	1	140.00	139.50	8	28,936	0.03%
2021/04/15	1	134.50	1	134.50	137.00	0	29,104	0.00%
2021/04/14	8	132.19	16	130.28	138.00	-8	29,421	-0.03%
2021/04/13	10	142.35	5	144.60	137.50	5	29,575	0.02%
2021/04/12	3	135.67	4	139.25	137.00	-1	29,131	0.00%
2021/04/09	10	133.55	9	135.22	131.50	1	28,986	0.00%
2021/04/08	2	130.50	6	134.75	136.00	-4	28,283	-0.01%
2021/04/07	16	121.88	13	122.57	124.00	3	28,316	0.01%
2021/04/06	4	112.88	9	111.67	116.00	-5	28,187	-0.02%
2021/04/01	12	106.46	20	108.40	105.50	-8	28,751	-0.03%
2021/03/31	12	104.38	14	104.82	104.00	-2	28,576	-0.01%
2021/03/30	29	100.43	36	99.30	101.50	-7	28,154	-0.02%
2021/03/29	3	95.20	6	96.33	95.70	-3	27,520	-0.01%
2021/03/26	14	92.26	6	92.18	93.70	8	27,331	0.03%
2021/03/25	27	91.92	9	92.42	90.60	18	27,332	0.07%
2021/03/24	2	96.40	4	95.98	95.30	-2	27,472	-0.01%
2021/03/23	54	97.20	75	96.73	95.30	-21	27,384	-0.08%
2021/03/22	2	94.45	11	94.36	93.80	-9	26,705	-0.03%
2021/03/19	17	93.66	12	93.46	93.70	5	26,856	0.02%
2021/03/18	34	94.16	33.1	94.15	94.00	0.9	26,880	0.00%
2021/03/17	27.1	89.90	26	89.59	90.00	1.1	26,435	0.00%
2021/03/16	39	90.92	30.2	92.13	89.50	8.8	26,542	0.03%
2021/03/15	13	89.91	14	90.15	90.10	-1	26,602	0.00%
2021/03/12	1	86.51	3	86.40	86.70	-2	26,703	-0.01%
2021/03/11	10	88.94	7	88.16	89.00	3	27,580	0.01%
2021/03/10	2.1	85.50	0	0.00	84.50	2.1	28,013	0.01%
2021/03/09	2	85.05	0	0.00	85.10	2	28,215	0.01%
2021/03/08	5	86.90	7	88.84	86.20	-2	28,994	-0.01%
2021/03/05	12	85.40	20	86.60	87.00	-8	29,820	-0.03%
2021/03/04	27.1	89.66	10	88.40	87.80	17.1	29,933	0.06%
2021/03/03	7	88.25	5	87.90	90.60	2	29,980	0.01%
2021/03/02	1	93.30	16	89.82	86.80	-15	30,062	-0.05%
2021/02/26	40	91.29	52.6	90.94	91.40	-12.6	29,945	-0.04%
2021/02/25	15	90.75	15	92.41	90.60	0	30,326	0.00%
2021/02/24	18	92.83	29	92.21	92.10	-11	30,487	-0.04%
2021/02/23	22	83.65	16	85.28	86.00	6	29,911	0.02%
2021/02/22	1	82.00	22	80.99	82.30	-21	29,065	-0.07%
2021/02/19	14	74.46	22	74.47	74.90	-8	28,805	-0.03%
2021/02/18	33	71.42	31	72.22	72.60	2	28,339	0.01%
2021/02/17	8	68.54	17	68.79	69.10	-9	27,549	-0.03%
2021/02/05	8	62.81	4.1	62.96	62.90	3.9	26,889	0.01%
2021/02/04	0.1	61.60	4	62.30	62.30	-3.9	26,811	-0.01%
2021/02/02	8	61.43	11	61.10	61.00	-3	26,724	-0.01%
2021/02/01	3	58.00	2	60.00	59.60	1	26,712	0.00%
2021/01/29	1	59.80	2	59.55	58.50	-1	26,606	0.00%
2021/01/28	6	59.32	1	60.00	59.00	5	26,521	0.02%
2021/01/27	0	0.00	10	62.70	61.90	-10	26,408	-0.04%
2021/01/26	5	62.14	2.1	64.05	62.50	3	26,334	0.01%
2021/01/25	2.1	60.80	1	63.00	63.50	1.1	26,208	0.00%
2021/01/22	4	62.50	1	63.10	63.00	3	26,023	0.01%
2021/01/21	1	63.00	7	62.73	63.00	-6	25,907	-0.02%
2021/01/20	11	63.12	0	0.00	61.90	11	25,707	0.04%
2021/01/19	41	66.71	51	66.14	65.30	-10	25,404	-0.04%
2021/01/18	1	66.00	0	0.00	66.10	1	25,198	0.00%
2021/01/15	6	67.17	1	66.10	66.00	5	24,967	0.02%
2021/01/14	23	69.24	33	69.52	69.50	-10	24,560	-0.04%
2021/01/13	0	0.00	23	62.79	64.20	-23	23,805	-0.10%
2021/01/12	7	62.84	1	64.30	61.90	6	23,653	0.03%
2021/01/11	13	64.28	9	64.47	64.20	4	23,474	0.02%
2021/01/08	11	63.71	16	63.18	63.50	-5	23,227	-0.02%
2021/01/07	4	64.48	21	63.47	64.30	-17	23,033	-0.07%
2021/01/06	4	62.85	9	62.04	61.60	-5	22,772	-0.02%
2021/01/05	23	64.53	0	0.00	63.40	23	22,621	0.10%
2021/01/04	15	66.00	6	66.27	66.00	9	22,408	0.04%
2020/12/31	16	64.68	17	64.68	64.70	-1	21,919	0.00%
2020/12/30	12	63.64	7.1	65.32	63.70	4.9	21,457	0.02%
2020/12/29	15.1	62.87	22	63.95	62.10	-6.9	20,765	-0.03%
2020/12/28	5	64.62	25	64.71	65.80	-20	19,867	-0.10%
2020/12/25	14	59.52	13	59.00	59.90	1	18,841	0.01%
2020/12/24	5	57.98	15	58.91	57.90	-10	18,434	-0.05%
2020/12/23	12	56.51	0	0.00	57.50	12	18,058	0.07%
2020/12/22	7	56.84	0	0.00	55.50	7	17,830	0.04%
2020/12/21	3	56.37	0	0.00	56.10	3	17,535	0.02%
2020/12/18	4	57.68	25	58.17	57.50	-21	17,267	-0.12%
2020/12/17	3	55.80	1	56.00	56.30	2	16,651	0.01%
2020/12/16	2	55.65	3	55.67	55.20	-1	16,400	-0.01%
2020/12/15	28	54.75	4	55.15	54.60	24	16,209	0.15%
2020/12/14	13	57.60	6	58.50	56.80	7	15,845	0.04%
2020/12/11	23	57.87	10	58.53	57.40	13	15,579	0.08%
2020/12/10	12	58.81	5	58.72	58.60	7	15,224	0.05%
2020/12/09	35	60.39	31	61.70	60.40	4	14,889	0.03%
2020/12/08	11	59.35	1	59.00	59.00	10	14,047	0.07%
2020/12/07	2	57.85	16	59.58	60.10	-14	13,521	-0.10%
2020/12/04	9	55.46	13	55.54	54.70	-4	12,300	-0.03%
2020/12/03	6	53.68	11	54.05	53.90	-5	11,514	-0.04%
2020/12/02	25	55.88	21	55.96	55.20	4	11,077	0.04%
2020/12/01	33	53.61	32.3	54.31	55.50	0.7	9,964	0.01%
2020/11/30	18	51.23	5	51.00	50.50	13	8,748	0.15%
2020/11/27	4	49.96	2	50.60	50.30	2	8,301	0.02%
2020/11/26	5	51.16	0	0.00	50.00	5	7,875	0.06%
2020/11/25	10	49.25	15	49.42	49.00	-5	7,248	-0.07%
2020/11/24	26	51.47	9	51.58	49.70	17	6,773	0.25%
2020/11/23	20	49.34	27	50.09	51.30	-7	5,808	-0.12%
2020/11/20	3	44.10	404.3	44.12	46.65	-401.3	4,521	-8.87%	大賣/鉅額交易
2020/11/19	1	42.45	242.1	42.03	42.45	-241.1	3,918	-6.15%	大賣/鉅額交易
2020/11/17	1	41.90	32	42.40	41.80	-31	3,919	-0.79%
2020/11/16	2	42.48	0	0.00	42.20	2	3,987	0.05%
2020/11/13	0	0.00	1	41.40	41.40	-1	4,071	-0.02%
2020/11/12	7	41.11	0	0.00	41.35	7	4,204	0.17%
2020/11/11	7	41.89	0	0.00	41.85	7	4,148	0.17%
2020/11/10	200	42.28	3	42.75	42.30	197	4,128	4.77%	大買/鉅額交易
2020/11/09	14	42.49	3	43.65	43.70	11	4,027	0.27%
2020/11/04	0	0.00	1	42.05	42.75	-1	3,806	-0.03%
2020/11/03	0	0.00	1	41.50	41.10	-1	3,727	-0.03%
2020/11/02	3	41.03	0	0.00	40.60	3	3,749	0.08%
2020/10/30	1	41.95	4	42.10	41.95	-3	3,713	-0.08%
2020/10/28	0	0.00	42	42.20	42.00	-42	3,719	-1.13%
2020/10/23	2	42.55	9	42.59	43.30	-7	3,587	-0.20%
2020/10/22	0	0.00	1	42.35	42.50	-1	3,533	-0.03%
2020/10/21	2	42.75	1	42.50	42.75	1	3,440	0.03%
2020/10/20	0	0.00	2	41.38	41.45	-2	3,270	-0.06%
2020/10/19	7	41.38	1	41.55	41.60	6	3,252	0.18%
2020/10/15	3	40.80	1	41.25	41.30	2	3,237	0.06%
2020/10/14	4	40.80	5	40.94	40.80	-1	3,161	-0.03%
2020/10/13	2	38.80	66	39.58	40.45	-64	3,027	-2.11%
2020/10/12	3	38.95	35	38.70	38.55	-32	2,857	-1.12%
2020/10/07	0	0.00	85	37.30	37.30	-85	2,815	-3.02%
2020/10/05	63	36.89	0	0.00	36.80	63	2,956	2.13%
2020/09/29	0	0.00	10	37.00	36.80	-10	3,301	-0.30%
2020/09/25	3	35.75	3	35.80	35.70	0	3,388	0.00%
2020/09/18	0	0.00	1	39.35	38.70	-1	3,468	-0.03%
2020/09/17	0	0.00	2	39.30	38.90	-2	3,474	-0.06%
2020/09/16	2	38.95	7	39.05	38.75	-5	3,468	-0.14%
2020/09/15	0	0.00	8	38.77	38.70	-8	3,427	-0.23%
2020/09/14	0	0.00	1	37.30	37.25	-1	3,332	-0.03%
2020/09/11	79	36.77	0	0.00	36.55	79	3,336	2.37%
2020/09/10	5	37.25	0	0.00	36.85	5	3,337	0.15%
2020/09/07	0	0.00	10	37.20	37.00	-10	3,415	-0.29%
2020/09/03	2	37.00	0	0.00	37.00	2	3,590	0.06%
2020/09/01	1	36.15	0	0.00	36.40	1	3,637	0.03%
2020/08/31	1	36.35	0	0.00	36.40	1	3,728	0.03%
2020/08/27	1	36.35	0	0.00	36.40	1	3,944	0.03%
2020/08/26	1	36.75	0	0.00	36.70	1	3,984	0.03%
2020/08/24	11	35.89	0	0.00	36.30	11	4,067	0.27%
2020/08/21	3	36.00	0	0.00	36.20	3	4,088	0.07%
2020/08/20	5	36.71	0	0.00	35.80	5	4,089	0.12%
2020/08/19	4	39.59	2	38.80	38.70	2	4,086	0.05%
2020/08/18	5	40.37	1	40.90	41.00	4	3,993	0.10%
2020/08/17	1	38.80	0	0.00	40.00	1	3,930	0.03%
2020/08/12	51	39.25	2	39.35	39.30	49	4,163	1.18%
2020/08/11	0	0.00	14	39.33	39.10	-14	4,287	-0.33%
2020/08/10	7	39.19	0	0.00	39.10	7	4,881	0.14%
2020/08/07	8	40.50	1	40.70	40.10	7	4,998	0.14%
2020/08/06	1	40.40	3	40.60	40.65	-2	5,173	-0.04%
2020/08/05	10	40.45	91	40.33	40.40	-81	5,266	-1.54%
2020/08/03	0	0.00	1	40.45	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	10	39.45	39.80	-10	5,515	-0.18%
2020/07/30	4	39.49	0	0.00	39.30	4	5,584	0.07%
2020/07/28	1	38.10	0	0.00	38.00	1	5,800	0.02%
2020/07/27	1	39.00	0	0.00	38.95	1	5,966	0.02%
2020/07/24	1	39.00	1	39.75	38.70	0	6,251	0.00%
2020/07/23	115	39.38	0	0.00	39.50	115	6,521	1.76%	大買/鉅額交易
2020/07/22	41	39.01	0	0.00	39.40	41	6,545	0.63%
2020/07/21	109	38.89	7	38.98	38.95	102	6,536	1.56%	大買/鉅額交易
2020/07/14	16	37.56	1	37.65	37.65	15	6,611	0.23%
2020/07/10	227	38.71	2	38.65	38.45	225	6,730	3.34%	大買/鉅額交易
2020/07/09	5	42.88	34	42.39	40.40	-29	6,717	-0.43%
2020/07/08	96	40.05	0	0.00	40.05	96	6,447	1.49%
2020/07/07	11	39.26	0	0.00	39.35	11	6,435	0.17%
2020/07/03	0	0.00	1	39.25	39.10	-1	6,373	-0.02%
2020/06/24	0	0.00	5	38.97	39.00	-5	6,294	-0.08%
2020/06/23	1	38.60	3	38.68	38.65	-2	6,308	-0.03%
2020/06/22	3	39.20	0	0.00	39.05	3	6,307	0.05%
2020/06/19	2	38.98	1	38.70	38.65	1	6,320	0.02%
2020/06/18	0	0.00	1	38.50	38.50	-1	6,309	-0.02%
2020/06/12	0	0.00	2	38.30	38.95	-2	6,356	-0.03%
2020/06/11	11	39.91	0	0.00	39.30	11	6,338	0.17%
2020/06/10	10	41.90	0	0.00	42.50	10	6,222	0.16%
2020/06/08	1	42.00	0	0.00	41.85	1	6,372	0.02%
2020/06/05	2	42.45	3	42.75	42.40	-1	6,500	-0.02%
2020/06/03	0	0.00	24	41.96	42.05	-24	6,363	-0.38%
2020/06/02	5	40.75	0	0.00	40.80	5	6,248	0.08%
2020/06/01	2	41.90	1	41.70	41.40	1	6,234	0.02%
2020/05/28	10	40.50	2	41.25	40.40	8	6,150	0.13%
2020/05/27	3	40.70	0.1	40.50	40.60	2.9	6,104	0.05%
2020/05/26	2	41.25	0	0.00	41.40	2	6,071	0.03%
2020/05/20	1	41.60	0	0.00	41.65	1	5,792	0.02%
2020/05/19	2	42.63	11	41.84	42.75	-9	5,728	-0.16%
2020/05/18	5	42.75	0	0.00	41.75	5	5,597	0.09%
2020/05/15	12	44.31	5	43.95	42.60	7	5,475	0.13%
2020/05/14	0	0.00	5	42.75	42.00	-5	4,877	-0.10%
2020/05/13	10	42.68	0	0.00	42.95	10	4,760	0.21%
2020/05/12	0	0.00	2	42.70	43.20	-2	4,578	-0.04%
2020/05/11	5	41.35	11	41.65	41.20	-6	4,449	-0.13%
2020/05/08	10	43.15	5	42.50	42.50	5	4,333	0.12%
2020/05/07	2	42.30	6	42.31	42.20	-4	4,200	-0.10%
2020/05/06	5	41.66	3	41.58	41.40	2	4,096	0.05%
2020/05/05	3	41.63	0	0.00	41.80	3	4,017	0.07%
2020/05/04	0	0.00	2	41.25	41.40	-2	3,911	-0.05%
2020/04/30	7	41.96	8	41.69	41.00	-1	3,808	-0.03%
2020/04/29	1	41.05	2	40.63	40.80	-1	3,629	-0.03%
2020/04/28	4	40.11	6	40.08	40.10	-2	3,359	-0.06%
2020/04/27	0	0.00	1	37.05	37.80	-1	3,115	-0.03%
2020/04/21	0	0.00	2	36.13	36.25	-2	3,107	-0.06%
2020/04/20	1	35.75	0	0.00	35.90	1	3,168	0.03%
2020/04/17	2	35.83	4	35.84	35.80	-2	3,186	-0.06%
2020/04/16	6	35.23	5	35.46	35.85	1	3,137	0.03%
2020/04/15	10	35.12	6	34.92	34.55	4	3,158	0.13%
2020/04/10	1	32.65	0	0.00	32.70	1	3,089	0.03%
2020/04/06	0	0.00	1	30.05	30.40	-1	3,275	-0.03%
2020/04/01	0	0.00	1	28.75	28.90	-1	3,385	-0.03%
2020/03/31	0	0.00	2	28.30	28.30	-2	3,464	-0.06%
2020/03/25	2.1	26.99	1	26.70	26.80	1.1	4,053	0.03%
2020/03/24	0	0.00	4	25.65	25.45	-4	4,568	-0.09%
2020/03/23	0	0.00	3	24.48	24.25	-3	4,892	-0.06%
2020/03/17	1	28.25	1	27.85	27.50	0	4,914	0.00%
2020/03/16	3	30.52	0	0.00	28.50	3	4,911	0.06%
2020/03/13	2	29.68	3	29.75	30.50	-1	4,885	-0.02%
2020/03/12	6	32.99	0	0.00	32.50	6	4,786	0.13%
2020/03/11	0	0.00	6	36.53	36.00	-6	4,664	-0.13%
2020/03/10	2	33.95	2	33.65	34.00	0	4,501	0.00%
2020/03/05	2	36.30	0	0.00	36.10	2	4,402	0.05%
2020/03/04	0	0.00	2	35.50	35.85	-2	4,361	-0.05%
2020/03/02	0	0.00	2	35.00	34.80	-2	4,346	-0.05%
2020/02/24	0	0.00	1	35.70	35.45	-1	4,266	-0.02%
2020/02/21	3	36.20	0	0.00	36.05	3	4,250	0.07%
2020/02/20	0	0.00	2	36.08	36.95	-2	4,202	-0.05%
2020/02/19	3	35.73	0	0.00	35.70	3	4,172	0.07%
2020/02/18	2	35.75	1	35.80	35.80	1	4,155	0.02%
2020/02/17	1	35.70	0	0.00	35.75	1	4,127	0.02%
2020/02/14	1	35.85	0	0.00	36.00	1	4,107	0.02%
2020/02/13	2	35.20	3	35.28	35.30	-1	4,068	-0.02%
2020/02/12	1	35.05	0	0.00	35.15	1	4,048	0.02%
2020/02/11	0	0.00	2	34.40	34.50	-2	4,021	-0.05%
2020/02/10	1	33.55	1	33.80	33.70	0	4,016	0.00%
2020/02/06	0	0.00	1	34.95	34.95	-1	3,996	-0.03%
2020/02/04	2	33.95	2	34.70	34.40	0	3,949	0.00%
2020/02/03	1	33.15	0	0.00	33.35	1	3,922	0.03%
2020/01/30	1	35.50	0	0.00	34.15	1	3,855	0.03%
2020/01/20	0	0.00	1	38.20	37.90	-1	3,774	-0.03%
2020/01/17	2	37.98	0	0.00	38.00	2	3,745	0.05%
2020/01/16	2	38.15	0	0.00	38.10	2	3,723	0.05%
2020/01/15	2	38.48	0	0.00	38.65	2	3,685	0.05%
2020/01/14	2	39.60	5	39.27	39.55	-3	3,599	-0.08%
2020/01/13	3	38.53	0	0.00	38.20	3	3,464	0.09%
2020/01/10	2	38.00	0	0.00	38.20	2	3,435	0.06%
2020/01/08	1	38.00	1	38.20	37.70	0	3,270	0.00%
2020/01/07	0	0.00	15	37.03	37.90	-15	3,176	-0.47%
2020/01/06	1	37.75	1	38.10	37.70	0	3,108	0.00%
2020/01/03	6	37.87	0	0.00	37.75	6	3,076	0.20%
2020/01/02	2	38.75	1	38.75	38.95	1	2,986	0.03%
2019/12/30	1	38.25	0	0.00	38.70	1	2,813	0.04%
2019/12/26	1	38.80	0	0.00	38.60	1	2,610	0.04%
2019/12/25	4	39.46	11	39.54	39.70	-7	2,519	-0.28%
2019/12/24	3	38.42	5	39.10	38.60	-2	2,254	-0.09%
2019/12/23	5	37.55	0	0.00	38.10	5	2,078	0.24%
2019/12/20	0	0.00	2	38.20	38.30	-2	2,003	-0.10%
2019/12/19	10.4	37.63	15	38.10	38.80	-4.6	1,924	-0.24%
2019/12/18	3	37.17	5	36.22	36.95	-2	1,432	-0.14%
2019/12/17	2	34.25	7	34.24	34.25	-5	1,122	-0.45%
2019/12/16	0	0.00	1	33.95	33.70	-1	1,045	-0.10%
2019/12/13	6	33.37	1	33.50	33.35	5	1,028	0.49%
2019/12/12	1	33.30	0	0.00	33.35	1	992	0.10%
2019/12/11	12	33.32	0	0.00	33.30	12	980	1.22%
2019/12/10	0	0.00	4	33.04	33.50	-4	956	-0.42%
2019/12/09	2	32.45	1	32.50	32.15	1	957	0.10%
2019/12/06	0	0.00	1	32.70	32.65	-1	966	-0.10%
2019/12/04	1	31.85	0	0.00	32.10	1	1,012	0.10%
2019/11/27	0	0.00	1	32.75	32.80	-1	1,156	-0.09%
2019/11/25	0	0.00	21	32.00	32.00	-21	1,140	-1.84%
2019/11/19	0	0.00	2	32.00	32.00	-2	1,154	-0.17%
2019/11/18	0	0.00	3	31.20	31.65	-3	1,160	-0.26%
2019/11/15	0	0.00	1	31.25	30.85	-1	1,150	-0.09%
2019/11/14	3	30.85	0	0.00	30.60	3	1,150	0.26%
2019/11/13	2	30.83	0	0.00	30.90	2	1,148	0.17%
2019/11/11	23	31.01	0	0.00	30.70	23	1,154	1.99%
2019/11/07	2	31.68	0	0.00	31.60	2	1,154	0.17%
2019/10/22	0	0.00	1	32.35	32.30	-1	1,286	-0.08%
2019/10/08	1	33.10	0	0.00	33.00	1	1,418	0.07%
2019/09/24	1	34.60	1	34.10	34.10	0	1,514	0.00%
2019/09/23	0	0.00	2	34.53	35.00	-2	1,484	-0.13%
2019/09/20	0	0.00	1	34.60	34.05	-1	1,427	-0.07%
2019/09/16	1	33.55	0	0.00	33.55	1	1,354	0.07%
2019/09/09	0	0.00	1	34.40	33.85	-1	1,270	-0.08%
2019/09/06	2	34.80	0	0.00	34.15	2	1,250	0.16%
2019/09/05	0	0.00	2	34.40	34.15	-2	1,194	-0.17%
2019/09/04	0	0.00	2	33.35	33.25	-2	1,084	-0.18%
2019/08/27	1	32.25	0	0.00	32.10	1	1,012	0.10%
2019/08/15	1	31.00	5	30.99	31.05	-4	983	-0.41%
2019/08/13	1	31.20	1	31.25	31.15	0	977	0.00%
2019/08/12	2	31.45	2	31.63	31.65	0	981	0.00%
2019/08/08	0.1	31.00	0	0.00	31.00	0.1	970	0.01%
2019/08/02	0	0.00	1	31.95	32.05	-1	980	-0.10%
2019/08/01	1	33.00	1	32.90	32.85	0	984	0.00%
2019/07/30	0	0.00	0.1	33.20	33.20	-0.1	980	-0.01%
2019/07/29	0	0.00	5	34.15	34.30	-5	959	-0.52%
2019/07/26	0	0.00	14	34.25	34.25	-14	944	-1.48%
2019/07/25	9	34.05	0	0.00	33.75	9	909	0.99%
2019/07/18	0	0.00	2	32.98	32.90	-2	828	-0.24%
2019/07/17	2	32.78	0	0.00	32.65	2	852	0.23%
2019/07/16	1	33.00	1	33.00	33.00	0	980	0.00%
2019/07/15	3	33.70	0	0.00	33.70	3	1,057	0.28%
2019/07/12	0	0.00	2	33.23	33.50	-2	1,028	-0.19%
2019/07/11	1	32.05	3	33.02	33.25	-2	998	-0.20%
2019/07/09	1	31.40	2	31.30	31.35	-1	910	-0.11%
2019/07/08	2	31.15	0	0.00	30.85	2	909	0.22%
2019/07/04	0	0.00	3	31.22	31.30	-3	912	-0.33%
2019/07/03	1	31.00	10	31.00	30.90	-9	911	-0.99%
2019/06/28	1	32.45	5	32.49	32.30	-4	892	-0.45%
2019/06/27	0	0.00	1	31.55	31.65	-1	864	-0.12%
2019/06/21	0	0.00	2	31.05	31.10	-2	877	-0.23%
2019/06/11	0	0.00	1	30.60	30.55	-1	944	-0.11%
2019/06/05	2	30.13	2	30.10	29.95	0	948	0.00%
2019/06/04	0	0.00	1	29.85	29.80	-1	951	-0.11%
2019/05/31	2	30.10	0	0.00	30.10	2	955	0.21%
2019/05/30	0	0.00	1	29.75	29.75	-1	957	-0.10%
2019/05/29	8	29.05	0	0.00	29.10	8	959	0.83%
2019/05/17	1	30.45	0	0.00	29.95	1	1,052	0.09%
2019/05/16	0	0.00	1	30.40	30.20	-1	1,050	-0.10%
2019/05/15	0	0.00	1	30.85	30.85	-1	1,056	-0.09%
2019/05/14	2	30.20	0	0.00	30.35	2	1,065	0.19%
2019/05/13	2	30.20	0	0.00	30.10	2	1,081	0.18%
2019/05/09	3	31.67	0	0.00	31.10	3	1,069	0.28%
2019/05/08	1	32.30	0	0.00	32.35	1	1,055	0.09%
2019/05/07	1	32.75	1	32.80	32.65	0	1,074	0.00%
2019/05/02	1	32.50	0	0.00	32.80	1	1,073	0.09%
2019/04/29	2	32.65	0	0.00	32.50	2	1,075	0.19%
2019/04/24	1	34.00	2	34.10	33.60	-1	1,102	-0.09%
2019/04/23	14	34.33	34	33.83	34.15	-20	1,086	-1.84%
2019/04/22	41	35.06	3	34.95	34.90	38	1,043	3.64%
2019/04/19	1	34.35	5	34.06	34.35	-4	904	-0.44%
2019/04/18	0	0.00	2	32.43	32.30	-2	797	-0.25%
2019/04/17	1	32.25	4	32.34	32.50	-3	791	-0.38%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/12	2	32.03	1	32.30	32.05	1	768	0.13%
2019/04/11	3	32.77	0	0.00	32.35	3	768	0.39%
2019/04/03	0	0.00	1	32.50	32.85	-1	744	-0.13%
2019/03/29	1	31.70	0	0.00	31.55	1	724	0.14%
2019/03/27	2	32.08	0	0.00	32.05	2	719	0.28%
2019/03/25	0	0.00	2	32.40	32.30	-2	729	-0.27%
2019/03/22	0	0.00	4	33.19	32.95	-4	727	-0.55%
2019/03/21	2	32.88	0	0.00	32.85	2	715	0.28%
2019/03/19	0.3	32.65	0	0.00	32.65	0.3	705	0.04%
2019/03/15	1	33.30	0	0.00	32.75	1	689	0.14%
2019/03/08	0.4	32.95	0	0.00	32.95	0.4	742	0.05%
2019/03/07	1	33.60	0	0.00	33.20	1	748	0.13%
2019/02/27	0	0.00	1	34.20	34.10	-1	791	-0.13%
2019/02/22	0	0.00	3	34.13	33.70	-3	757	-0.40%
2019/02/19	1	33.80	2	33.70	33.40	-1	738	-0.14%
2019/02/15	2	32.98	0	0.00	32.80	2	721	0.28%
2019/02/13	1	33.05	0	0.00	33.10	1	716	0.14%
2019/01/24	0	0.00	1	31.70	31.65	-1	682	-0.15%
2019/01/23	1	31.55	1	31.85	31.60	0	691	0.00%
2019/01/22	0	0.00	1	31.55	31.45	-1	690	-0.14%
2019/01/21	1	31.40	0	0.00	31.50	1	693	0.14%
2019/01/18	3	31.75	0	0.00	31.90	3	697	0.43%
2019/01/17	6.4	31.61	6	31.94	31.75	0.4	708	0.06%
2019/01/16	1	31.00	2	30.70	31.05	-1	663	-0.15%
2019/01/11	2	30.30	0	0.00	30.20	2	683	0.29%
2019/01/09	0	0.00	0.3	30.50	30.30	-0.3	692	-0.04%
2018/12/13	0	0.00	20	31.90	31.95	-20	856	-2.34%
2018/12/12	0	0.00	10	32.00	32.00	-10	858	-1.16%
2018/12/06	0	0.00	1	31.30	31.50	-1	890	-0.11%
2018/12/04	0	0.00	100	33.33	33.05	-100	938	-10.65%
2018/12/03	0	0.00	9	33.17	33.25	-9	971	-0.93%
2018/11/30	5	32.20	0	0.00	32.40	5	951	0.53%
2018/11/29	2	32.20	0	0.00	31.95	2	948	0.21%
2018/11/28	0	0.00	2	31.93	32.10	-2	930	-0.22%
2018/11/27	0	0.00	1	30.95	31.00	-1	912	-0.11%
2018/11/26	1	30.50	1	30.45	30.40	0	909	0.00%
2018/11/23	3	30.47	0	0.00	30.15	3	909	0.33%
2018/11/22	1	30.80	0	0.00	30.80	1	906	0.11%
2018/11/12	19	30.55	0	0.00	30.65	19	970	1.96%
2018/11/09	15	30.67	0	0.00	30.55	15	983	1.53%
2018/11/08	33	31.02	0	0.00	30.90	33	1,006	3.28%
2018/11/07	0	0.00	2	31.05	31.20	-2	1,011	-0.20%
2018/10/31	0	0.00	1	29.25	29.60	-1	1,102	-0.09%
2018/10/26	1	28.45	0	0.00	28.60	1	1,163	0.09%
2018/10/22	0	0.00	1	30.65	30.55	-1	1,172	-0.09%
2018/10/19	0	0.00	1	30.35	30.50	-1	1,179	-0.08%
2018/10/16	1	30.00	0	0.00	30.25	1	1,192	0.08%
2018/10/11	15	28.50	1	28.50	28.80	14	1,265	1.11%
2018/10/09	0	0.00	2	31.40	31.55	-2	1,223	-0.16%
2018/10/04	1	32.90	0	0.00	32.75	1	1,221	0.08%
2018/09/27	3	33.42	0	0.00	33.25	3	1,298	0.23%
2018/09/21	1	33.70	0	0.00	33.60	1	1,403	0.07%
2018/09/20	1	33.60	5	33.80	33.80	-4	1,395	-0.29%
2018/09/18	3	33.43	0	0.00	33.35	3	1,395	0.21%
2018/09/17	5	33.30	0	0.00	33.55	5	1,434	0.35%
2018/09/13	0	0.00	1	33.10	33.20	-1	1,441	-0.07%
2018/09/12	1	32.55	1	32.50	32.85	0	1,449	0.00%
2018/09/10	2	32.00	0	0.00	31.20	2	1,445	0.14%
2018/09/07	16	33.35	0	0.00	33.30	16	1,423	1.12%
2018/09/06	3	35.60	0	0.00	35.60	3	1,416	0.21%
2018/08/24	0	0.00	16	35.55	35.65	-16	1,824	-0.88%
2018/08/16	1	36.50	0	0.00	36.50	1	2,032	0.05%
2018/08/14	0	0.00	1	37.25	37.35	-1	2,134	-0.05%
2018/08/13	4	37.63	2	36.95	37.00	2	2,157	0.09%
2018/08/10	0	0.00	2	38.88	38.80	-2	2,134	-0.09%
2018/08/09	0	0.00	12	39.37	39.15	-12	2,203	-0.54%
2018/08/08	2	38.98	2	39.23	39.15	0	2,261	0.00%
2018/08/07	2	39.00	2	38.80	38.80	0	2,264	0.00%
2018/08/03	0	0.00	15	38.66	39.20	-15	2,338	-0.64%
2018/08/01	1	38.85	0	0.00	38.75	1	2,430	0.04%
2018/07/20	0	0.00	10	38.15	37.90	-10	2,597	-0.39%
2018/07/19	0	0.00	6	38.60	38.20	-6	2,624	-0.23%
2018/07/18	1	39.65	1	39.10	38.50	0	2,653	0.00%
2018/07/16	57	37.67	0	0.00	37.50	57	2,651	2.15%
2018/07/13	0	0.00	1	38.25	38.15	-1	2,682	-0.04%
2018/07/11	1	37.60	0	0.00	37.60	1	2,760	0.04%
2018/07/06	0	0.00	1	36.30	36.10	-1	2,858	-0.03%
2018/07/04	1	37.80	7	37.72	37.55	-6	3,059	-0.20%
2018/07/03	3	39.48	0	0.00	39.45	3	3,067	0.10%
2018/07/02	10	41.65	0	0.00	40.50	10	3,081	0.32%
2018/06/28	4	39.78	0	0.00	39.60	4	3,092	0.13%
2018/06/26	0	0.00	10.2	39.25	39.30	-10.2	3,177	-0.32%
2018/06/14	1	41.45	0	0.00	41.00	1	4,248	0.02%
2018/06/13	11	42.11	11	41.85	41.85	0	4,247	0.00%
2018/06/12	11	42.08	10	42.00	41.75	1	4,299	0.02%
2018/06/06	0	0.00	65	42.57	42.50	-65	4,950	-1.31%
2018/06/05	21	43.76	0	0.00	42.70	21	5,044	0.42%
2018/06/04	0	0.00	2	44.35	44.35	-2	5,171	-0.04%
2018/06/01	0	0.00	12	41.83	42.00	-12	5,628	-0.21%
2018/05/31	17	42.54	17	42.36	41.80	0	5,811	0.00%
2018/05/29	11	42.78	7	43.21	42.55	4	5,735	0.07%
2018/05/28	5	41.45	0	0.00	42.05	5	5,665	0.09%
2018/05/25	7	41.95	0	0.00	41.85	7	5,669	0.12%
2018/05/24	2	41.68	1	42.15	41.65	1	5,682	0.02%
2018/05/23	2	42.00	1	42.30	41.75	1	5,688	0.02%
2018/05/22	11	42.00	5	42.27	41.65	6	5,664	0.11%
2018/05/21	7	41.60	21	41.72	41.50	-14	5,630	-0.25%
2018/05/18	1	41.10	7	41.10	41.15	-6	5,631	-0.11%
2018/05/17	3	41.75	11	41.34	41.65	-8	5,644	-0.14%
2018/05/16	49	41.13	16	41.41	41.40	33	5,580	0.59%
2018/05/15	10	40.50	2	40.95	40.30	8	5,535	0.14%
2018/05/14	5	40.40	0	0.00	40.30	5	5,612	0.09%
2018/05/11	7	40.89	2	40.95	40.95	5	5,607	0.09%
2018/05/10	0	0.00	13	41.52	41.95	-13	5,547	-0.23%
2018/05/09	5	40.50	0	0.00	40.25	5	5,468	0.09%
2018/05/08	0	0.00	7	40.18	40.90	-7	5,465	-0.13%
2018/05/07	1	39.50	0	0.00	39.00	1	5,415	0.02%
2018/05/04	5	39.00	3	39.08	39.15	2	5,456	0.04%
2018/05/02	1	38.95	0	0.00	38.80	1	5,539	0.02%
2018/04/24	1	38.90	4	38.88	38.60	-3	5,838	-0.05%
2018/04/23	4	39.81	0	0.00	39.65	4	5,962	0.07%
2018/04/20	3	40.65	0	0.00	40.40	3	5,984	0.05%
2018/04/18	1	41.00	0	0.00	40.85	1	5,928	0.02%
2018/04/17	0	0.00	2	41.70	40.75	-2	5,914	-0.03%
2018/04/16	1	41.85	0	0.00	41.80	1	5,889	0.02%
2018/04/12	2	42.10	1	41.90	42.00	1	5,903	0.02%
2018/04/11	5	42.99	0	0.00	42.75	5	5,869	0.09%
2018/04/09	4	43.54	1	43.80	43.95	3	5,782	0.05%
2018/04/02	10	44.50	0	0.00	44.55	10	5,760	0.17%
2018/03/31	1	44.40	1	44.60	44.40	0	5,743	0.00%
2018/03/29	1	44.50	8	44.00	44.50	-7	5,694	-0.12%
2018/03/27	11	45.02	1	45.25	44.60	10	5,638	0.18%
2018/03/23	3	43.97	4	44.00	43.80	-1	5,544	-0.02%
2018/03/22	6	47.84	3	46.60	46.30	3	5,442	0.06%
2018/03/21	6	49.13	3	49.10	48.50	3	5,236	0.06%
2018/03/19	1	45.60	1	46.30	45.60	0	4,719	0.00%
2018/03/15	2	46.90	5	48.10	46.75	-3	4,697	-0.06%
2018/03/13	1	46.60	3	46.88	46.60	-2	4,445	-0.04%
2018/03/12	5	47.15	13	46.00	46.20	-8	4,360	-0.18%
2018/03/09	3	46.85	0	0.00	46.90	3	4,201	0.07%
2018/03/08	3	46.40	5	46.51	45.90	-2	4,116	-0.05%
2018/03/07	17	47.04	3	47.75	44.80	14	3,895	0.36%
2018/03/06	5	44.41	7	45.16	46.05	-2	3,375	-0.06%
2018/02/23	1	42.05	11	42.23	42.05	-10	3,770	-0.27%
2018/02/22	10	41.59	1	41.80	41.75	9	3,858	0.23%
2018/02/21	0	0.00	1	42.10	41.55	-1	3,881	-0.03%
2018/02/12	1	39.45	2	40.10	40.10	-1	3,863	-0.03%
2018/02/09	1	39.45	5	37.75	39.40	-4	3,990	-0.10%
2018/02/07	2	40.95	0	0.00	41.00	2	4,120	0.05%
2018/02/06	0	0.00	1	39.70	39.80	-1	4,188	-0.02%
2018/02/05	2	42.80	0	0.00	42.95	2	4,247	0.05%
2018/02/02	0	0.00	1	44.25	44.55	-1	4,296	-0.02%
2018/02/01	12	45.13	1	45.15	44.40	11	4,426	0.25%
2018/01/30	14	45.15	10	45.46	44.65	4	4,746	0.08%
2018/01/29	1	45.80	0	0.00	46.10	1	4,769	0.02%
2018/01/25	5	45.30	0	0.00	44.90	5	4,951	0.10%
2018/01/24	0	0.00	1	44.80	44.90	-1	5,223	-0.02%
2018/01/23	6	45.38	0	0.00	45.00	6	5,423	0.11%
2018/01/22	5	45.30	2	45.65	46.05	3	5,406	0.06%
2018/01/19	1	44.20	10	44.19	44.20	-9	5,460	-0.16%
2018/01/18	1	44.35	1	44.15	43.90	0	5,588	0.00%
2018/01/17	2	44.30	9	44.55	44.30	-7	5,933	-0.12%
2018/01/16	0	0.00	1	44.00	44.00	-1	5,905	-0.02%
2018/01/12	0	0.00	2	43.00	43.15	-2	6,429	-0.03%
2018/01/11	1	41.80	5	41.65	42.40	-4	6,667	-0.06%
2018/01/08	0	0.00	1	44.20	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	1	43.60	43.70	-1	8,609	-0.01%
2018/01/03	8	43.39	2	43.55	43.45	6	8,704	0.07%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%