嘉晶 (3016)-富邦-永和券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/03	1	61.30	0	0.00	60.30	1	1,526	0.07%
2024/05/02	1	61.30	0	0.00	61.30	1	1,524	0.07%
2024/04/29	2	61.70	0	0.00	62.40	2	1,511	0.13%
2024/04/26	0	61.10	1	61.00	61.50	-1	1,497	-0.07%
2024/04/25	1	61.70	3	61.70	61.60	-2	1,489	-0.13%
2024/04/24	2	59.90	12	60.11	60.70	-10	1,461	-0.68%
2024/04/23	0	0.00	2	59.10	60.00	-2	1,455	-0.14%
2024/04/19	1	58.70	2	59.00	58.60	-1	1,439	-0.07%
2024/04/18	21	63.86	3	62.47	61.20	18	1,414	1.27%
2024/04/17	0	0.00	7.2	62.37	62.40	-7.2	1,307	-0.55%
2024/04/16	0	0.00	3	57.10	56.80	-3	1,282	-0.23%
2024/04/15	0.3	59.00	0	0.00	58.90	0.3	1,270	0.03%
2024/04/12	1	60.70	0	0.00	60.70	1	1,255	0.08%
2024/04/11	2	61.55	1	60.80	60.80	1	1,237	0.08%
2024/04/10	2	62.10	2	62.15	61.20	0	1,215	0.00%
2024/04/09	0	0.00	9	59.74	60.10	-9	1,174	-0.77%
2024/04/08	1	60.10	0	0.00	59.50	1	1,171	0.09%
2024/04/03	0	0.00	1	61.00	60.80	-1	1,164	-0.09%
2024/04/02	32	62.06	31	60.86	61.60	1	1,155	0.09%
2024/04/01	23	62.11	5.2	62.52	61.50	17.8	1,133	1.57%
2024/03/29	1	59.80	0	0.00	59.60	1	1,052	0.09%
2024/03/28	5	60.40	6.1	59.80	59.30	-1.1	1,038	-0.10%
2024/03/27	0	57.80	0	0.00	57.50	0	1,006	0.00%
2024/03/26	1.2	57.59	0	0.00	57.00	1.2	1,004	0.12%
2024/03/25	3	59.23	1	59.00	58.80	2	999	0.20%
2024/03/22	5	60.50	4	60.00	59.10	1	999	0.10%
2024/03/21	3	57.70	0	0.00	57.70	3	973	0.31%
2024/03/20	0	57.10	1	57.00	56.60	-1	993	-0.10%
2024/03/19	3	58.57	3	57.63	57.50	0	989	0.00%
2024/03/18	1.5	56.87	0	0.00	56.70	1.5	975	0.15%
2024/03/15	4	57.95	6	58.15	58.00	-2	972	-0.20%
2024/03/14	1	59.10	1	58.40	60.10	0	949	0.00%
2024/03/13	6	60.60	8	61.95	60.00	-2	922	-0.22%
2024/03/12	72	60.70	58	60.91	61.70	14	861	1.63%
2024/03/11	22	59.13	14.7	61.84	61.90	7.3	617	1.19%
2024/03/08	5	54.30	2.2	55.35	56.30	2.8	509	0.55%
2024/03/07	3.1	51.96	2	51.40	51.20	1.1	451	0.24%
2024/03/06	1	53.19	3.8	52.85	52.10	-2.8	454	-0.61%
2024/03/05	1	53.41	2	53.40	53.50	-1	459	-0.21%
2024/03/04	4	54.43	1	54.40	54.20	3	461	0.65%
2024/03/01	1	53.90	3	54.00	53.80	-2	459	-0.43%
2024/02/29	0	54.10	0	54.10	54.20	0	462	0.00%
2024/02/27	0.2	53.63	0	0.00	54.10	0.2	462	0.05%
2024/02/26	0	54.10	1	53.80	54.80	-1	461	-0.21%
2024/02/23	2	54.50	0	0.00	54.00	2	461	0.44%
2024/02/22	2	54.40	2	54.35	54.50	0	469	0.00%
2024/02/21	0	55.20	2	54.90	54.90	-2	469	-0.42%
2024/02/20	0	55.13	60	54.60	54.80	-60	471	-12.72%
2024/02/19	1	55.61	0	0.00	55.70	1	466	0.22%
2024/02/16	0	55.52	0	0.00	55.50	0	467	0.01%
2024/02/15	0	54.60	0	0.00	55.00	0	464	0.00%
2024/02/05	0	54.30	0	0.00	54.40	0	459	0.00%
2024/02/02	1	55.10	0	0.00	55.10	1	452	0.22%
2024/02/01	30	55.50	0	0.00	55.60	30	450	6.67%
2024/01/31	0	56.67	0	0.00	56.30	0	446	0.01%
2024/01/30	0	57.34	0	0.00	56.70	0	447	0.00%
2024/01/29	0	0.00	5	57.30	57.10	-5	450	-1.11%
2024/01/26	1	57.00	1	56.70	57.20	0	454	0.00%
2024/01/24	0	57.70	1	57.70	57.70	-1	502	-0.20%
2024/01/23	0	58.00	0	0.00	57.60	0	503	0.00%
2024/01/22	1	57.30	0	0.00	57.90	1	503	0.20%
2024/01/19	0	57.00	1	56.80	56.80	-1	503	-0.20%
2024/01/18	0	56.80	0	0.00	56.60	0	503	0.00%
2024/01/17	0.2	56.61	0	0.00	56.60	0.2	505	0.05%
2024/01/16	0	57.50	0	0.00	57.10	0	501	0.00%
2024/01/15	1	58.70	0	0.00	58.20	1	496	0.21%
2024/01/12	0	58.50	0	0.00	58.20	0	499	0.00%
2024/01/11	0	58.50	0	0.00	58.70	0	502	0.00%
2024/01/10	0	58.80	1	58.10	57.90	-1	507	-0.20%
2024/01/09	1	59.31	0	0.00	59.10	1	505	0.20%
2024/01/08	1	60.00	0	0.00	60.00	1	504	0.20%
2024/01/04	1	59.71	0	0.00	59.60	1	504	0.20%
2024/01/03	2	60.95	0	0.00	60.40	2	505	0.40%
2023/12/29	2	61.95	0	0.00	61.80	2	498	0.40%
2023/12/26	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/25	0	62.10	0	0.00	62.00	0	498	0.00%
2023/12/22	2	62.05	0	0.00	62.10	2	500	0.40%
2023/12/21	2	62.30	0	0.00	62.10	2	504	0.40%
2023/12/19	1	63.30	0	0.00	63.30	1	504	0.20%
2023/12/18	2	64.35	1	65.80	64.00	1	501	0.20%
2023/12/15	1	65.40	0.1	64.80	64.50	1	478	0.20%
2023/12/11	2	62.50	2	62.50	62.50	0	448	0.00%
2023/12/08	3	62.20	0	0.00	62.00	3	450	0.67%
2023/12/06	0	0.00	1	63.20	63.10	-1	446	-0.22%
2023/12/05	1	63.50	1	63.50	63.60	0	446	0.00%
2023/12/04	1	63.70	1	64.50	63.50	0	449	0.00%
2023/11/28	0	0.00	1	62.70	63.30	-1	415	-0.24%
2023/11/27	3	63.50	0	0.00	61.90	3	412	0.73%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/22	0	0.00	1	62.90	63.20	-1	406	-0.25%
2023/11/20	1	61.70	0	0.00	62.20	1	396	0.25%
2023/11/15	0	0.00	1	60.80	61.00	-1	392	-0.26%
2023/11/09	0	0.00	0.1	60.00	59.80	-0.1	416	-0.02%
2023/11/08	0	0.00	0.1	60.30	60.30	-0.1	431	-0.02%
2023/11/07	0	0.00	0.1	61.00	60.90	-0.1	435	-0.02%
2023/11/06	0	0.00	0.1	60.50	60.60	-0.1	447	-0.02%
2023/11/02	0	0.00	0.1	60.10	60.00	-0.1	448	-0.02%
2023/11/01	0	0.00	1.2	60.55	60.30	-1.2	437	-0.28%
2023/10/31	0	0.00	0.1	58.70	57.20	-0.1	408	-0.02%
2023/10/30	0	0.00	1.1	58.32	58.40	-1.1	418	-0.26%
2023/10/27	0	0.00	1.1	58.09	58.00	-1.1	425	-0.26%
2023/10/26	0	57.60	0	0.00	57.30	0	440	0.00%
2023/10/25	0	0.00	0.2	58.60	58.30	-0.2	461	-0.04%
2023/10/24	0	0.00	0.1	57.80	57.90	-0.1	468	-0.02%
2023/10/23	2	56.90	0	0.00	56.70	2	479	0.42%
2023/10/20	0	0.00	1	57.20	57.50	-1	489	-0.20%
2023/10/19	0	0.00	0.1	58.20	58.00	-0.1	515	-0.03%
2023/10/18	0	0.00	1.1	59.50	59.50	-1.1	526	-0.20%
2023/10/17	0	0.00	0.1	58.00	57.50	-0.1	535	-0.02%
2023/10/16	1	57.10	0	0.00	57.30	1	557	0.18%
2023/10/13	0	58.00	0.1	58.00	58.10	-0.1	589	-0.01%
2023/10/12	0	0.00	0.2	58.00	58.00	-0.2	631	-0.03%
2023/10/11	2	57.00	0	0.00	56.70	2	673	0.30%
2023/10/06	1	58.00	1.1	58.03	58.00	-0.1	729	-0.01%
2023/10/05	0	0.00	0.2	57.90	57.50	-0.2	802	-0.02%
2023/10/04	2	57.10	1	57.40	57.40	1	989	0.10%
2023/09/28	0	57.50	0	0.00	57.00	0	1,146	0.00%
2023/09/27	0	57.53	0.2	57.50	57.20	-0.2	1,156	-0.02%
2023/09/26	2	58.01	0	0.00	57.80	2	1,160	0.17%
2023/09/25	1	59.60	0	0.00	59.50	1	1,160	0.09%
2023/09/22	0	60.16	0	0.00	59.50	0	1,164	0.00%
2023/09/20	0	62.10	0	0.00	61.80	0	1,152	0.00%
2023/09/15	1	62.10	0	0.00	62.10	1	1,164	0.09%
2023/09/14	1	62.00	0	0.00	62.20	1	1,165	0.09%
2023/09/13	0	0.00	1	61.30	61.40	-1	1,165	-0.09%
2023/09/12	2	60.20	2	60.00	60.30	0	1,173	0.00%
2023/09/11	0	60.00	0	0.00	59.40	0	1,188	0.00%
2023/09/08	0	60.55	0	0.00	60.00	0	1,203	0.00%
2023/09/07	0	61.70	0	0.00	61.20	0	1,224	0.00%
2023/09/06	0.1	61.50	0	0.00	61.00	0.1	1,232	0.01%
2023/09/01	1.2	60.76	0	0.00	61.20	1.2	1,242	0.10%
2023/08/31	1	59.90	0	0.00	59.60	1	1,251	0.08%
2023/08/28	2.1	57.76	1	58.00	57.70	1.1	1,304	0.08%
2023/08/25	1	57.80	1	57.50	57.80	0	1,312	0.00%
2023/08/23	1	57.80	1	57.60	57.70	0	1,312	0.00%
2023/08/18	2	57.90	2	58.65	57.70	0	1,312	0.00%
2023/08/17	0	58.80	0	0.00	58.50	0	1,312	0.00%
2023/08/15	2	58.55	1	59.40	58.20	1	1,296	0.08%
2023/08/11	1	61.50	0	0.00	61.60	1	1,277	0.08%
2023/08/10	0	62.80	5	62.22	62.00	-5	1,273	-0.39%
2023/08/09	0	64.80	0	0.00	64.20	0	1,261	0.00%
2023/08/08	0	65.10	0	0.00	64.50	0	1,258	0.00%
2023/08/07	0	65.80	0	0.00	65.80	0	1,255	0.00%
2023/08/04	0.1	65.30	0	0.00	65.10	0.1	1,253	0.01%
2023/08/02	0	65.10	0	0.00	64.50	0	1,253	0.00%
2023/08/01	0	66.28	0	0.00	66.10	0	1,243	0.00%
2023/07/31	0	67.00	0	0.00	65.70	0	1,234	0.00%
2023/07/28	2	69.00	0	0.00	67.70	2	1,223	0.16%
2023/07/27	0	66.00	1	65.70	66.10	-1	1,206	-0.08%
2023/07/26	1	65.20	0	0.00	64.60	1	1,204	0.08%
2023/07/25	0	66.90	0	0.00	66.10	0	1,199	0.00%
2023/07/24	0	66.20	0	0.00	65.70	0	1,204	0.00%
2023/07/21	12	68.14	1	68.60	67.90	11	1,184	0.93%
2023/07/20	0	68.20	0	0.00	69.00	0	1,190	0.00%
2023/07/19	0	68.10	0	0.00	67.00	0	1,184	0.00%
2023/07/18	0	69.56	2.2	70.23	69.00	-2.2	1,193	-0.18%
2023/07/17	3	69.63	0	0.00	70.80	3	1,183	0.25%
2023/07/14	12	71.38	2	72.15	71.50	10	1,150	0.87%
2023/07/13	5.1	73.24	0	0.00	71.00	5.1	1,122	0.45%
2023/07/12	7.1	72.21	6	71.80	72.30	1.1	1,078	0.10%
2023/07/11	21.2	73.65	11.1	73.05	72.20	10.1	1,012	1.00%
2023/07/10	2.1	68.79	5.2	68.92	69.70	-3.1	836	-0.37%
2023/07/07	1	64.00	0	0.00	63.40	1	727	0.14%
2023/07/06	5	64.52	3	64.80	64.60	2	722	0.28%
2023/07/04	0	0.00	2	65.20	65.20	-2	679	-0.29%
2023/07/03	1	65.40	0	0.00	64.80	1	676	0.15%
2023/06/28	0	63.60	0	0.00	63.30	0	674	0.00%
2023/06/26	0	64.20	0	0.00	63.60	0	678	0.00%
2023/06/20	1	65.70	1	65.50	65.40	0	679	0.00%
2023/06/19	0	65.80	3	65.50	65.40	-3	682	-0.44%
2023/06/16	0	66.20	2	65.70	65.50	-2	686	-0.29%
2023/06/14	2	66.30	0	0.00	67.30	2	673	0.30%
2023/06/08	0	64.50	0	0.00	64.10	0	653	0.00%
2023/06/07	0	65.40	0	0.00	65.40	0	666	0.00%
2023/06/05	0	66.40	0	0.00	66.00	0	661	0.00%
2023/06/02	1	65.20	0	0.00	64.80	1	634	0.16%
2023/06/01	0	63.50	0	0.00	63.00	0	644	0.00%
2023/05/31	1	64.20	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	1	64.80	65.10	-1	694	-0.14%
2023/05/26	0	63.55	0	0.00	63.00	0	693	0.00%
2023/05/25	0	63.70	0	0.00	63.60	0	694	0.00%
2023/05/24	0	64.00	0	0.00	64.10	0	701	0.00%
2023/05/23	0	0.00	10	64.00	63.50	-10	703	-1.42%
2023/05/22	0	63.50	10	63.50	63.80	-10	707	-1.41%
2023/05/19	0	63.60	0	0.00	63.40	0	708	0.00%
2023/05/18	0.1	63.70	0	0.00	63.60	0.1	714	0.01%
2023/05/15	0	61.60	0.1	61.60	61.20	0	714	-0.01%
2023/05/09	3	62.30	0	0.00	62.50	3	738	0.41%
2023/05/04	0	64.20	0	0.00	63.80	0	778	0.00%
2023/05/03	0	64.60	2	63.90	64.80	-2	785	-0.25%
2023/05/02	0.5	64.90	5	64.30	64.60	-4.5	790	-0.57%
2023/04/28	2	62.70	0	0.00	63.00	2	796	0.25%
2023/04/27	0	62.50	0	0.00	61.60	0	788	0.00%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/25	6	62.10	0	0.00	62.10	6	776	0.77%
2023/04/24	0	64.40	10	64.50	64.20	-10	764	-1.31%
2023/04/21	0	65.70	0	0.00	64.50	0	756	0.00%
2023/04/20	0	68.10	0	0.00	67.60	0	729	0.00%
2023/04/19	0	70.05	0	0.00	69.50	0	714	0.00%
2023/04/18	0	71.00	0	0.00	70.10	0	716	0.00%
2023/04/17	0	69.70	0	0.00	71.50	0	705	0.00%
2023/04/14	0	70.33	0	0.00	69.80	0	686	0.00%
2023/04/13	0	71.10	0	0.00	69.90	0	680	0.00%
2023/04/11	0	0.00	13	71.30	71.50	-13	665	-1.95%
2023/04/10	0	71.40	4	71.10	71.30	-4	669	-0.60%
2023/04/07	1	71.30	0	0.00	71.40	1	667	0.15%
2023/04/06	0	71.40	0	0.00	70.90	0	667	0.00%
2023/03/31	0	0.00	1	71.00	71.10	-1	672	-0.15%
2023/03/29	1	70.30	0	0.00	70.40	1	681	0.15%
2023/03/28	1	72.49	0	0.00	71.30	1	687	0.15%
2023/03/27	0	72.60	0	0.00	72.00	0	689	0.00%
2023/03/23	0	72.00	1	72.50	72.50	-1	690	-0.14%
2023/03/22	0	71.55	0	0.00	71.80	0	691	0.00%
2023/03/21	0	72.00	0	0.00	71.00	0	689	0.00%
2023/03/20	1	72.00	0	0.00	71.60	1	690	0.14%
2023/03/17	0	70.50	0	0.00	70.70	0	690	0.00%
2023/03/16	2	69.50	2	70.20	69.70	0	694	0.00%
2023/03/15	0	71.08	0	0.00	70.20	0	698	0.00%
2023/03/14	0	70.13	0	0.00	69.60	0	709	0.00%
2023/03/13	1	69.31	0	0.00	70.30	1	710	0.14%
2023/03/10	0	71.57	8	71.10	71.10	-8	712	-1.12%
2023/03/08	0	73.30	0	0.00	73.20	0	740	0.00%
2023/03/07	0	73.78	3	73.90	73.40	-3	738	-0.40%
2023/03/06	0	73.20	0	0.00	73.30	0	725	0.00%
2023/03/03	5	71.86	0	0.00	71.90	5	712	0.70%
2023/03/02	0	74.43	0	0.00	73.50	0	673	0.00%
2023/03/01	0	75.46	0	0.00	75.00	0	674	0.00%
2023/02/24	1	75.60	0	0.00	75.60	1	680	0.15%
2023/02/23	0	76.20	0	0.00	76.00	0	681	0.00%
2023/02/22	10.1	75.60	0	0.00	75.60	10.1	706	1.43%
2023/02/21	0	77.60	0	0.00	77.60	0	720	0.00%
2023/02/17	0	76.30	0	0.00	76.00	0	791	0.00%
2023/02/15	0	76.20	0	0.00	75.60	0	837	0.00%
2023/02/06	0	0.00	4	77.95	77.80	-4	932	-0.43%
2023/02/03	1	78.70	0	0.00	78.00	1	937	0.11%
2023/01/16	0	0.00	1	72.00	72.30	-1	969	-0.10%
2023/01/13	2.1	71.56	0	0.00	71.30	2.1	982	0.21%
2023/01/12	5	75.34	5	74.22	73.10	0	993	0.00%
2023/01/09	0	0.00	12	73.53	73.90	-12	1,033	-1.16%
2022/12/29	0	0.00	1	69.20	70.40	-1	1,166	-0.09%
2022/12/28	0	70.40	4	70.20	69.90	-4	1,213	-0.33%
2022/12/27	4	71.60	0	0.00	71.40	4	1,244	0.32%
2022/12/26	0	71.00	0	0.00	71.20	0	1,277	0.00%
2022/12/22	0	0.00	2	71.30	71.00	-2	1,359	-0.15%
2022/12/20	0	73.65	0	0.00	71.20	0	1,465	0.00%
2022/12/16	0	75.10	0	0.00	74.50	0	1,584	0.00%
2022/12/14	0	0.00	5	75.32	76.10	-5	1,629	-0.31%
2022/12/13	2	75.60	0	0.00	74.40	2	1,646	0.12%
2022/12/12	0.1	74.97	0	0.00	74.80	0.1	1,666	0.01%
2022/12/09	0	77.50	0	0.00	75.90	0	1,681	0.00%
2022/12/08	0	76.95	0	0.00	76.40	0	1,703	0.00%
2022/12/07	0	77.20	0	0.00	76.50	0	1,746	0.00%
2022/12/06	4	81.20	0	0.00	79.00	4	1,859	0.22%
2022/12/01	0	0.00	1	81.30	81.90	-1	1,939	-0.05%
2022/11/29	0	76.75	0	0.00	76.90	0	1,943	0.00%
2022/11/28	0	77.70	0	0.00	77.30	0	1,963	0.00%
2022/11/25	1	78.20	0	0.00	77.60	1	1,990	0.05%
2022/11/23	0	77.60	0	0.00	76.80	0	2,009	0.00%
2022/11/22	0	77.00	1.3	76.98	76.80	-1.2	2,029	-0.06%
2022/11/18	0.1	78.40	1	80.00	78.20	-0.9	2,111	-0.04%
2022/11/17	1	78.40	2	79.45	79.30	-1	2,151	-0.05%
2022/11/16	1	77.30	1	78.40	78.00	0	2,186	0.00%
2022/11/15	3	77.70	1	76.80	78.50	2	2,266	0.09%
2022/11/14	0	0.00	1	75.80	76.20	-1	2,348	-0.04%
2022/11/11	0	0.00	5	77.10	75.00	-5	2,388	-0.21%
2022/11/10	1	74.80	6	74.47	74.30	-5	2,360	-0.21%
2022/11/09	5	75.10	0	0.00	75.00	5	2,369	0.21%
2022/11/08	0	73.50	0	0.00	72.30	0	2,356	0.00%
2022/11/07	2	72.00	8	72.28	72.40	-6	2,357	-0.25%
2022/11/04	3	71.33	1	70.50	72.00	2	2,384	0.08%
2022/11/03	0	0.00	11	69.23	71.20	-11	2,386	-0.46%
2022/11/02	11	70.46	1	70.60	70.60	10	2,407	0.42%
2022/11/01	0	0.00	4	69.40	69.30	-4	2,398	-0.17%
2022/10/31	0	0.00	1	68.50	69.00	-1	2,399	-0.04%
2022/10/25	0	67.30	0	0.00	67.40	0	2,395	0.00%
2022/10/21	1	68.60	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	68.80	1	69.50	69.50	0	2,408	0.00%
2022/10/19	1	69.30	0	0.00	69.00	1	2,428	0.04%
2022/10/18	0.1	70.10	1	70.80	70.10	-0.9	2,428	-0.04%
2022/10/17	0	68.50	0	0.00	69.30	0	2,436	0.00%
2022/10/13	0	0.00	2	69.25	66.10	-2	2,491	-0.08%
2022/10/12	7.1	71.50	8	72.01	70.80	-0.9	2,472	-0.04%
2022/10/11	0.1	72.80	0	0.00	71.50	0.1	2,471	0.00%
2022/10/05	1	79.10	1	76.60	77.60	0	2,515	0.00%
2022/10/03	1	72.10	0	0.00	73.10	1	2,480	0.04%
2022/09/30	0.1	69.80	0	0.00	72.70	0.1	2,521	0.00%
2022/09/29	0	72.30	1	72.60	70.40	-1	2,511	-0.04%
2022/09/28	6	74.80	1	72.20	71.60	5	2,500	0.20%
2022/09/27	1.1	78.68	2	77.80	78.50	-0.9	2,480	-0.04%
2022/09/26	2.1	81.33	2	81.05	79.50	0.1	2,484	0.00%
2022/09/23	8.3	86.77	0	0.00	84.40	8.3	2,494	0.33%
2022/09/22	0	0.00	4	89.30	90.40	-4	2,456	-0.16%
2022/09/20	0	0.00	40	87.03	89.00	-40	2,427	-1.65%
2022/09/19	2	86.70	0	0.00	86.50	2	2,432	0.08%
2022/09/16	2	87.90	2	87.90	87.60	0	2,424	0.00%
2022/09/15	0	0.00	1	90.00	89.50	-1	2,436	-0.04%
2022/09/14	1.1	88.52	14	89.81	91.40	-12.9	2,451	-0.53%
2022/09/13	3	91.23	1	90.41	90.70	2	2,455	0.08%
2022/09/12	17	89.56	16.1	90.80	89.60	0.9	2,384	0.04%
2022/09/08	1	82.90	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	79.60	0	0.00	80.30	1	2,370	0.04%
2022/09/06	15	80.59	1.1	80.84	80.70	13.9	2,376	0.58%
2022/09/02	0.1	87.80	1	87.00	87.40	-0.9	2,367	-0.04%
2022/08/31	25	89.24	0	0.00	89.70	25	2,353	1.06%
2022/08/29	0.1	87.92	0	0.00	87.40	0.1	2,394	0.00%
2022/08/26	3.1	91.06	0	0.00	89.70	3.1	2,388	0.13%
2022/08/24	15.1	92.57	10	89.20	89.20	5.1	2,369	0.22%
2022/08/23	4.1	92.00	4	91.95	92.10	0.1	2,370	0.00%
2022/08/22	24	93.05	19	92.45	93.00	5	2,363	0.21%
2022/08/19	6	92.07	4.1	92.11	91.40	1.9	2,275	0.09%
2022/08/18	6	87.95	0	0.00	87.40	6	2,164	0.28%
2022/08/17	0.1	85.00	0	0.00	85.40	0.1	2,154	0.00%
2022/08/16	0	0.00	2	87.40	85.90	-2	2,170	-0.09%
2022/08/15	0	0.00	2	86.50	86.50	-2	2,193	-0.09%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	0.1	85.00	0	0.00	83.60	0.1	2,261	0.00%
2022/08/10	1	81.90	0	82.20	82.20	1	2,329	0.04%
2022/08/09	3	83.13	0	0.00	82.60	3	2,366	0.13%
2022/08/08	0.2	79.95	0	0.00	80.50	0.2	2,424	0.01%
2022/08/05	0.1	80.20	0	0.00	80.70	0.1	2,519	0.00%
2022/08/04	0.2	78.27	0	0.00	77.90	0.2	2,600	0.01%
2022/08/03	0.2	78.35	0.4	78.00	77.40	-0.2	2,654	-0.01%
2022/08/02	0.4	80.29	0.5	80.60	79.00	-0.1	2,716	0.00%
2022/08/01	0	83.46	0	0.00	82.70	0	2,723	0.00%
2022/07/29	0	83.10	9	83.60	84.00	-9	2,740	-0.33%
2022/07/27	0.2	82.30	0	0.00	82.80	0.2	2,755	0.01%
2022/07/25	0.1	83.80	0	0.00	84.20	0.1	2,739	0.00%
2022/07/22	1.1	84.04	0	0.00	83.30	1.1	2,765	0.04%
2022/07/21	10	84.46	10	84.80	84.80	0	2,803	0.00%
2022/07/20	0.1	82.40	0	0.00	83.40	0.1	2,798	0.00%
2022/07/19	0	80.60	2	80.40	80.30	-2	2,777	-0.07%
2022/07/18	2	81.30	0	0.00	81.10	2	2,794	0.07%
2022/07/15	1	80.40	1	80.80	80.80	0	2,787	0.00%
2022/07/12	0	0.00	1	77.00	76.50	-1	2,751	-0.04%
2022/07/11	0	79.60	0	0.00	79.50	0	2,760	0.00%
2022/07/08	2	80.40	1	79.00	78.90	1	2,761	0.04%
2022/07/06	1	73.60	0	0.00	73.70	1	2,758	0.04%
2022/07/05	4	77.82	0	0.00	78.60	4	2,813	0.14%
2022/07/04	4	78.30	2	76.15	78.70	2	2,789	0.07%
2022/07/01	1	82.00	1	80.50	78.40	0	2,792	0.00%
2022/06/30	4	87.07	0	0.00	83.80	4	2,766	0.14%
2022/06/29	1	89.60	1	90.30	90.40	0	2,793	0.00%
2022/06/28	1	92.30	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	2	94.25	94.30	-2	2,942	-0.07%
2022/06/24	1	91.20	0	0.00	90.00	1	2,995	0.03%
2022/06/22	1	90.40	0	0.00	90.90	1	3,486	0.03%
2022/06/21	0	0.00	2	92.40	93.50	-2	3,596	-0.06%
2022/06/20	3	89.80	1	91.10	88.20	2	3,649	0.05%
2022/06/17	22	96.05	2	95.00	94.70	20	3,686	0.54%
2022/06/16	1	101.50	0	0.00	97.20	1	3,870	0.03%
2022/06/15	1	100.50	1	101.50	100.50	0	4,103	0.00%
2022/06/14	1	103.50	2	101.50	103.50	-1	4,666	-0.02%
2022/06/13	2	102.00	3	103.50	103.00	-1	5,179	-0.02%
2022/06/10	4	104.00	0	0.00	104.50	4	5,689	0.07%
2022/06/08	2	106.00	4	106.13	106.00	-2	6,001	-0.03%
2022/06/07	5	105.00	5	104.50	104.00	0	6,047	0.00%
2022/06/06	1	102.50	0	0.00	102.50	1	6,039	0.02%
2022/06/02	4	104.75	0	0.00	105.00	4	6,065	0.07%
2022/05/30	1	103.50	0	0.00	103.50	1	6,035	0.02%
2022/05/27	0	0.00	28	100.00	99.90	-28	6,018	-0.47%
2022/05/26	1	101.50	0	0.00	98.90	1	6,030	0.02%
2022/05/25	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/24	0	0.00	1	99.20	97.30	-1	6,064	-0.02%
2022/05/23	0	0.00	7	100.71	99.40	-7	6,059	-0.12%
2022/05/19	5	100.30	8	98.79	100.50	-3	6,052	-0.05%
2022/05/18	1	102.50	2.1	99.93	98.90	-1.1	6,030	-0.02%
2022/05/17	1	97.50	7	97.93	99.10	-6	5,948	-0.10%
2022/05/16	4	98.78	8	98.70	96.10	-4	5,933	-0.07%
2022/05/13	3	97.63	5	97.58	96.30	-2	5,885	-0.03%
2022/05/12	2	97.25	1	93.90	92.20	1	5,845	0.02%
2022/05/11	1	96.10	3	94.77	96.00	-2	5,884	-0.03%
2022/05/10	3	91.57	0	0.00	93.60	3	5,851	0.05%
2022/05/09	3	90.17	2	89.25	88.10	1	5,823	0.02%
2022/05/06	3	92.20	2	92.15	92.80	1	5,852	0.02%
2022/05/05	0.1	95.50	0	0.00	95.90	0.1	5,881	0.00%
2022/05/04	0	0.00	0	95.30	93.10	0	5,873	0.00%
2022/04/29	1	93.50	0	0.00	92.20	1	5,928	0.02%
2022/04/27	0	90.10	0	0.00	92.10	0	5,941	0.00%
2022/04/25	3	96.53	0	0.00	95.50	3	5,911	0.05%
2022/04/22	2	102.75	1	101.50	101.00	1	5,907	0.02%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	1	106.50	1	107.00	106.50	0	6,020	0.00%
2022/04/15	0.1	107.50	0	0.00	105.50	0.1	6,120	0.00%
2022/04/14	1	108.50	2	109.25	109.00	-1	6,212	-0.02%
2022/04/13	1	108.50	0	0.00	109.00	1	6,242	0.02%
2022/04/11	5.1	109.98	1	108.50	106.00	4.1	6,312	0.06%
2022/04/07	2.1	109.96	0	0.00	107.50	2.1	6,321	0.03%
2022/04/06	2	112.50	0	0.00	112.00	2	6,349	0.03%
2022/04/01	1.1	113.50	1	114.50	116.00	0.1	6,389	0.00%
2022/03/31	5	118.30	3	117.83	117.50	2	6,384	0.03%
2022/03/30	2	120.25	3	121.17	120.50	-1	6,377	-0.02%
2022/03/29	1	118.50	2.1	117.55	118.50	-1.1	6,436	-0.02%
2022/03/28	2	119.00	0	0.00	120.50	2	6,405	0.03%
2022/03/25	8	126.94	5.2	127.47	119.50	2.8	6,349	0.04%
2022/03/24	2.1	120.67	8.1	123.83	125.50	-6	5,990	-0.10%
2022/03/23	3	123.50	2	123.25	122.00	1	6,054	0.02%
2022/03/22	4.1	123.10	3	123.50	123.50	1.1	6,362	0.02%
2022/03/21	8.5	123.68	7.4	124.54	124.50	1.1	6,365	0.02%
2022/03/18	8.2	123.37	98.1	122.93	125.00	-89.9	6,294	-1.43%
2022/03/17	25.2	120.03	27.1	121.67	123.00	-1.9	6,183	-0.03%
2022/03/16	77.1	117.20	18	117.14	115.00	59.1	5,906	1.00%
2022/03/15	62.2	114.27	20	112.03	114.00	42.1	5,459	0.77%
2022/03/14	16	106.63	20	107.45	109.00	-4	4,994	-0.08%
2022/03/11	8	104.94	2	104.75	104.50	6	4,864	0.12%
2022/03/10	0	0.00	3	108.84	110.00	-3	4,718	-0.06%
2022/03/09	2	100.00	0	0.00	100.00	2	4,718	0.04%
2022/03/08	2	98.70	0	0.00	98.40	2	4,766	0.04%
2022/03/07	1	101.00	0	0.00	101.00	1	4,775	0.02%
2022/03/04	0	0.00	1	107.00	107.00	-1	4,872	-0.02%
2022/03/03	4	109.38	2	110.25	108.50	2	5,013	0.04%
2022/03/02	2	108.00	1	107.50	109.00	1	5,048	0.02%
2022/02/25	0	0.00	3	104.17	106.50	-3	5,221	-0.06%
2022/02/24	1	100.02	1	104.50	100.00	0	5,761	0.00%
2022/02/22	2	107.26	0.3	105.50	105.50	1.8	6,989	0.03%
2022/02/21	0	0.00	3	111.33	110.50	-3	8,313	-0.04%
2022/02/18	14	112.89	11	111.73	111.50	3	9,087	0.03%
2022/02/17	3	113.17	1	113.50	112.50	2	9,524	0.02%
2022/02/16	1	115.00	1	112.50	113.00	0	9,759	0.00%
2022/02/15	1	113.00	1	112.00	112.00	0	9,835	0.00%
2022/02/14	5	112.40	4	112.00	112.00	1	9,922	0.01%
2022/02/11	3	121.33	2	120.50	118.00	1	9,939	0.01%
2022/02/10	3	116.17	2	115.25	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/07	1	110.00	1	107.00	112.00	0	10,339	0.00%
2022/01/26	1	111.50	1	112.50	111.50	0	10,638	0.00%
2022/01/24	0	0.00	6	113.08	115.50	-6	11,581	-0.05%
2022/01/21	3	115.17	4	115.00	113.50	-1	11,898	-0.01%
2022/01/18	0	0.00	1	122.00	120.50	-1	12,389	-0.01%
2022/01/17	2	122.75	2	122.25	123.00	0	12,488	0.00%
2022/01/14	2	120.25	1	119.00	120.50	1	12,605	0.01%
2022/01/13	1	119.00	7	119.71	120.00	-6	12,797	-0.05%
2022/01/11	2	125.25	0	122.50	122.00	2	13,014	0.02%
2022/01/10	2	129.00	2	129.00	129.50	0	13,107	0.00%
2022/01/07	12	122.75	2.3	124.91	125.00	9.7	13,160	0.07%
2022/01/06	1	129.50	1	129.00	129.50	0	13,123	0.00%
2022/01/05	2	133.00	1	130.50	130.00	1	13,149	0.01%
2022/01/04	0	0.00	1	135.50	137.50	-1	13,135	-0.01%
2022/01/03	2	137.00	3	137.33	137.50	-1	13,183	-0.01%
2021/12/30	0	0.00	2	135.50	133.50	-2	13,204	-0.02%
2021/12/29	3	137.00	1	138.00	136.00	2	13,255	0.02%
2021/12/28	1	137.50	2	135.50	135.00	-1	13,264	-0.01%
2021/12/27	4.3	135.91	3	135.50	136.50	1.3	13,275	0.01%
2021/12/24	1	136.00	1	134.00	132.50	0	13,296	0.00%
2021/12/23	4	135.88	4	137.00	134.00	0	13,322	0.00%
2021/12/22	0	0.00	2	135.00	131.00	-2	13,277	-0.02%
2021/12/21	0	0.00	1	134.00	132.50	-1	13,353	-0.01%
2021/12/20	1	133.50	1	131.50	132.50	0	13,692	0.00%
2021/12/17	15.1	133.30	2	133.75	132.00	13.1	13,819	0.09%
2021/12/16	10	143.50	12	142.42	141.00	-2	14,213	-0.01%
2021/12/15	7	136.14	1	136.00	136.50	6	13,899	0.04%
2021/12/14	7	135.57	3	135.50	133.00	4	13,906	0.03%
2021/12/13	1	133.50	7	134.00	136.00	-6	13,784	-0.04%
2021/12/10	11	136.09	9	136.50	137.00	2	13,669	0.01%
2021/12/09	1	145.50	16	141.13	142.50	-15	13,430	-0.11%
2021/12/08	4	149.75	2	151.75	150.50	2	13,402	0.01%
2021/12/06	0.1	150.50	0	0.00	150.00	0.1	13,556	0.00%
2021/12/03	0	0.00	2	152.25	153.00	-2	13,616	-0.01%
2021/12/02	0	0.00	2.2	148.86	148.00	-2.2	13,592	-0.02%
2021/12/01	3	144.83	3.2	147.69	148.50	-0.2	13,609	0.00%
2021/11/30	2.2	150.77	5	147.20	146.00	-2.8	13,653	-0.02%
2021/11/29	3.2	143.71	5	145.60	148.50	-1.9	13,839	-0.01%
2021/11/26	4	139.13	1.4	137.79	140.00	2.6	13,757	0.02%
2021/11/25	1	142.50	5	143.20	146.00	-4	13,765	-0.03%
2021/11/24	6	140.00	10	141.75	145.50	-4	13,763	-0.03%
2021/11/23	21.3	138.28	14.1	136.60	135.50	7.2	13,751	0.05%
2021/11/22	32.4	145.87	24	147.04	149.00	8.4	13,594	0.06%
2021/11/19	19	134.05	24.2	138.14	143.00	-5.2	12,777	-0.04%
2021/11/18	78.2	130.13	49.1	129.67	130.00	29.2	12,539	0.23%
2021/11/17	27.1	119.37	27	123.72	127.50	0.1	11,358	0.00%
2021/11/16	15	113.67	24	115.52	116.00	-9	10,703	-0.08%
2021/11/15	8	103.15	9.1	104.41	105.50	-1.1	10,283	-0.01%
2021/11/12	3	99.33	15	98.37	98.00	-12	10,110	-0.12%
2021/11/11	8.1	98.46	3	98.70	98.00	5.1	10,074	0.05%
2021/11/10	2	96.10	5	97.02	97.00	-3	10,002	-0.03%
2021/11/09	5	98.02	4	97.30	96.20	1	9,974	0.01%
2021/11/08	4	98.70	12	97.57	96.60	-8	9,905	-0.08%
2021/11/05	15.1	102.98	3	104.17	101.50	12.1	9,816	0.12%
2021/11/04	4	102.50	5	102.50	102.00	-1	9,625	-0.01%
2021/11/03	22	106.13	29.1	107.45	103.50	-7.1	9,584	-0.07%
2021/11/02	45	107.48	23.1	104.66	107.00	21.9	9,378	0.23%
2021/11/01	3	102.00	16.7	103.39	104.50	-13.7	8,770	-0.16%
2021/10/29	12	97.35	17	96.35	95.30	-5	8,593	-0.06%
2021/10/28	3	95.63	2	94.80	94.70	1	8,313	0.01%
2021/10/27	0	0.00	2.1	94.68	94.30	-2.1	8,304	-0.03%
2021/10/26	35.1	96.62	31	97.00	92.90	4.1	8,334	0.05%
2021/10/25	3	95.37	8	94.64	94.70	-5	8,093	-0.06%
2021/10/22	7	95.17	24	96.10	96.30	-17	8,230	-0.21%
2021/10/21	15.2	96.22	9	95.89	93.00	6.2	8,367	0.07%
2021/10/20	5	93.64	10	94.05	94.50	-5	8,523	-0.06%
2021/10/19	20	92.18	18.1	92.71	93.20	2	8,626	0.02%
2021/10/18	1.1	88.78	6	90.54	92.00	-5	8,907	-0.06%
2021/10/15	8	87.30	4.1	86.96	87.40	4	9,479	0.04%
2021/10/14	14	84.25	16.2	84.29	85.00	-2.1	10,159	-0.02%
2021/10/13	2.1	88.11	1.1	87.50	84.20	1	10,360	0.01%
2021/10/12	0.1	86.50	1	87.50	87.50	-0.9	10,411	-0.01%
2021/10/08	6	86.70	6	86.53	86.50	0	10,592	0.00%
2021/10/07	1	84.30	13	84.29	85.60	-12	10,742	-0.11%
2021/10/06	2	81.70	5	82.50	80.50	-3	10,925	-0.03%
2021/10/05	2.1	80.96	10.2	78.58	81.60	-8.1	11,096	-0.07%
2021/10/04	2.2	80.82	3	80.50	78.80	-0.8	11,067	-0.01%
2021/10/01	15	85.06	16	83.96	82.50	-1	11,064	-0.01%
2021/09/30	2	87.50	4.1	87.18	88.80	-2.1	11,233	-0.02%
2021/09/29	4	87.65	2	89.00	87.00	2	11,390	0.02%
2021/09/28	3	91.93	3	91.90	92.80	0	11,362	0.00%
2021/09/27	42.1	95.96	43	94.16	93.10	-0.9	11,275	-0.01%
2021/09/24	6	93.32	16	93.95	92.50	-10	10,931	-0.09%
2021/09/23	50	94.25	39	95.05	92.80	11	10,775	0.10%
2021/09/22	1	89.90	3	89.07	90.20	-2	10,249	-0.02%
2021/09/17	6	88.52	7	88.07	89.90	-1	10,192	-0.01%
2021/09/16	1	85.60	1	86.20	86.20	0	10,137	0.00%
2021/09/15	3	85.90	0	87.00	84.90	3	10,159	0.03%
2021/09/14	3	88.00	1	88.30	87.70	2	10,194	0.02%
2021/09/13	6	87.50	7	87.09	87.50	-1	10,197	-0.01%
2021/09/10	6	87.57	0	0.00	88.50	6	10,248	0.06%
2021/09/09	11	85.31	9	86.08	86.40	2	10,371	0.02%
2021/09/08	4	85.40	1	83.20	82.70	3	10,309	0.03%
2021/09/07	0	87.00	0	0.00	86.70	0	10,348	0.00%
2021/09/06	10	90.20	13	89.14	88.20	-3	10,532	-0.03%
2021/09/03	13	90.12	7	90.06	90.80	6	10,487	0.06%
2021/09/02	14	93.33	11	92.75	90.40	3	10,452	0.03%
2021/09/01	4	91.00	4	90.83	91.50	0	10,169	0.00%
2021/08/31	7	89.91	4	90.65	90.00	3	10,126	0.03%
2021/08/30	2	89.90	2	89.80	89.80	0	10,060	0.00%
2021/08/27	0	0.00	5	91.08	88.10	-5	10,018	-0.05%
2021/08/26	37	92.06	23	90.59	90.40	14	9,987	0.14%
2021/08/25	4	87.70	7	88.27	92.00	-3	9,599	-0.03%
2021/08/24	10	84.59	7	84.71	83.70	3	9,484	0.03%
2021/08/23	22	84.17	13	84.22	83.70	9	9,416	0.10%
2021/08/20	38	80.24	39	80.96	80.60	-1	9,279	-0.01%
2021/08/19	6	80.58	16	79.94	78.10	-10	9,155	-0.11%
2021/08/18	14	77.55	10	77.97	81.50	4	9,166	0.04%
2021/08/17	1	77.60	8	78.76	76.90	-7	9,205	-0.08%
2021/08/16	0	0.00	1	80.90	81.10	-1	9,155	-0.01%
2021/08/13	3	81.00	6	82.23	81.00	-3	9,127	-0.03%
2021/08/11	3	84.43	9	82.96	82.80	-6	9,120	-0.07%
2021/08/10	0	0.00	3	86.33	86.00	-3	9,082	-0.03%
2021/08/09	11	87.55	5	86.50	86.40	6	9,063	0.07%
2021/08/06	34	89.88	26	91.24	88.20	8	8,992	0.09%
2021/08/05	6	92.78	4	92.65	93.70	2	8,885	0.02%
2021/08/04	8	93.36	16	92.91	92.20	-8	8,890	-0.09%
2021/08/03	10.1	92.56	1	91.70	91.80	9.1	8,790	0.10%
2021/08/02	5	92.88	2	93.50	93.00	3	8,720	0.03%
2021/07/30	25	92.89	18	93.02	91.10	7	8,671	0.08%
2021/07/29	17.1	89.85	5	91.76	94.10	12.1	8,570	0.14%
2021/07/27	34.2	102.32	44.3	101.75	98.60	-10.1	8,277	-0.12%
2021/07/26	59	102.26	54	104.68	105.00	5	8,030	0.06%
2021/07/23	21.2	98.16	10.2	97.45	97.80	11	7,672	0.14%
2021/07/22	89	100.94	93.4	100.82	101.00	-4.4	7,498	-0.06%
2021/07/21	92.5	96.29	96	98.11	100.50	-3.6	7,086	-0.05%
2021/07/20	65	93.83	80	95.08	91.50	-15	6,461	-0.23%
2021/07/19	21	88.94	11	88.11	91.00	10	5,924	0.17%
2021/07/16	10	83.40	24	83.28	82.80	-14	5,879	-0.24%
2021/07/15	31	83.25	15	84.14	84.50	16	6,380	0.25%
2021/07/14	12	84.22	8	83.46	85.70	4	6,458	0.06%
2021/07/13	60.1	84.84	62	86.05	80.50	-1.9	6,213	-0.03%
2021/07/12	10	83.10	11	83.22	82.50	-1	5,940	-0.02%
2021/07/09	4	78.43	1	78.50	78.50	3	5,701	0.05%
2021/07/08	4	78.30	2	78.50	77.70	2	5,690	0.04%
2021/07/07	9	79.20	10	79.53	79.30	-1	5,696	-0.02%
2021/07/06	12	77.73	12.1	76.68	77.70	-0.1	5,513	0.00%
2021/07/05	8	74.95	6	73.55	74.90	2	5,407	0.04%
2021/07/02	1	70.10	2	69.80	71.30	-1	5,566	-0.02%
2021/07/01	0	70.80	1	71.40	69.90	-1	5,730	-0.02%
2021/06/30	3	72.40	3	72.43	72.00	0	5,975	0.00%
2021/06/29	10	73.96	1	74.10	73.00	9	5,962	0.15%
2021/06/28	0	72.55	0	0.00	72.80	0	5,898	0.00%
2021/06/24	0	73.40	0	0.00	73.30	0	5,910	0.00%
2021/06/23	1	74.10	2	73.40	73.70	-1	5,868	-0.02%
2021/06/22	0	0.00	1	73.60	71.60	-1	5,799	-0.02%
2021/06/21	22	73.41	21	72.78	72.00	1	5,770	0.02%
2021/06/18	3	76.53	8	76.10	75.20	-5	5,731	-0.09%
2021/06/17	0	0.00	1	70.30	72.70	-1	5,617	-0.02%
2021/06/16	1	72.40	2	73.05	71.30	-1	5,565	-0.02%
2021/06/15	5	73.44	4	72.60	72.90	1	5,439	0.02%
2021/06/10	6	68.18	6	68.07	67.20	0	5,203	0.00%
2021/06/09	6	66.45	1	67.70	66.70	5	5,152	0.10%
2021/06/08	2	67.10	4	67.13	66.50	-2	5,133	-0.04%
2021/06/07	4	66.33	7	65.93	66.50	-3	5,112	-0.06%
2021/06/04	1	66.80	0	0.00	66.50	1	5,091	0.02%
2021/06/03	3	68.07	10	69.27	68.10	-7	5,064	-0.14%
2021/06/02	0.2	68.60	1	67.80	66.80	-0.8	4,966	-0.02%
2021/06/01	2	68.20	0	0.00	68.40	2	4,934	0.04%
2021/05/31	10	67.15	11	67.34	66.90	-1	4,915	-0.02%
2021/05/28	1	68.10	16	67.27	66.90	-15	4,890	-0.31%
2021/05/27	29	66.21	12	66.82	66.60	17	4,853	0.35%
2021/05/26	1	66.30	0	0.00	66.00	1	4,831	0.02%
2021/05/25	13	64.92	14	67.44	66.30	-1	4,791	-0.02%
2021/05/24	2	62.50	0	0.00	62.80	2	4,702	0.04%
2021/05/19	1	62.40	1	61.80	61.80	0	4,823	0.00%
2021/05/17	4	55.00	0	0.00	54.80	4	4,787	0.08%
2021/05/14	2	61.00	4	60.08	60.70	-2	4,754	-0.04%
2021/05/13	7	59.67	1	61.10	60.10	6	4,732	0.13%
2021/05/12	4	60.75	3.2	60.77	60.00	0.8	4,707	0.02%
2021/05/11	6	66.25	3	66.27	65.30	3	4,657	0.06%
2021/05/10	2	69.90	6	70.23	69.70	-4	4,645	-0.09%
2021/05/07	2	71.45	0	0.00	71.90	2	4,657	0.04%
2021/05/06	1	69.00	0	0.00	68.60	1	4,665	0.02%
2021/05/05	1	70.10	3	69.67	68.50	-2	4,689	-0.04%
2021/05/04	6	72.30	8	69.52	71.90	-2	4,678	-0.04%
2021/05/03	7	76.20	3	76.13	74.40	4	4,637	0.09%
2021/04/29	12	79.51	1	78.90	78.50	11	4,632	0.24%
2021/04/28	1	81.50	5	80.80	79.50	-4	4,665	-0.09%
2021/04/27	14	80.10	21	80.44	79.80	-7	4,711	-0.15%
2021/04/26	57	82.52	55	82.39	82.20	2	4,781	0.04%
2021/04/23	49	82.47	44	82.49	82.50	5	4,805	0.10%
2021/04/22	16	82.03	15	80.27	78.50	1	4,807	0.02%
2021/04/21	55	86.87	30	87.89	84.00	25	5,265	0.47%
2021/04/20	46	80.87	26	81.28	82.80	20	4,952	0.40%
2021/04/19	1	75.00	1	75.30	75.30	0	4,723	0.00%
2021/04/16	2	75.10	3	74.40	73.90	-1	4,777	-0.02%
2021/04/15	0	0.00	1	74.60	74.40	-1	4,790	-0.02%
2021/04/14	0	0.00	4	75.95	74.10	-4	4,808	-0.08%
2021/04/13	4	76.70	4	77.85	76.00	0	4,802	0.00%
2021/04/12	7	76.37	2	76.15	75.40	5	4,769	0.10%
2021/04/09	5	78.00	11	79.97	78.00	-6	4,752	-0.13%
2021/04/08	12	79.59	12	80.15	80.00	0	4,656	0.00%
2021/04/07	6.3	77.83	17	77.17	77.30	-10.7	4,438	-0.24%
2021/04/06	7	75.91	8	76.99	77.60	-1	4,318	-0.02%
2021/04/01	2	72.05	5.2	71.93	71.20	-3.2	4,117	-0.08%
2021/03/31	1	71.70	8	71.56	71.10	-7	4,134	-0.17%
2021/03/30	0	0.00	1	72.00	72.40	-1	4,161	-0.02%
2021/03/29	5	71.34	8	71.84	71.40	-3	4,201	-0.07%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/25	0	0.00	1	70.70	70.30	-1	4,248	-0.02%
2021/03/24	3	71.57	1	71.80	70.90	2	4,266	0.05%
2021/03/23	7	72.11	8	71.15	71.00	-1	4,278	-0.02%
2021/03/22	12	72.80	7	72.46	72.00	5	4,235	0.12%
2021/03/18	0	0.00	1	69.10	69.10	-1	4,213	-0.02%
2021/03/15	0	0.00	2	70.30	70.00	-2	4,990	-0.04%
2021/03/12	2	70.30	0	0.00	70.00	2	5,031	0.04%
2021/03/10	1	67.20	0	0.00	67.40	1	5,110	0.02%
2021/03/09	2	67.10	0	0.00	67.10	2	5,373	0.04%
2021/03/08	1	67.70	17	67.62	67.30	-16	5,405	-0.30%
2021/03/04	4	68.35	2	68.55	68.30	2	5,610	0.04%
2021/03/02	0	0.00	1	70.10	69.00	-1	5,627	-0.02%
2021/02/26	1	70.00	5	69.80	70.00	-4	5,646	-0.07%
2021/02/25	6	71.55	4	71.10	71.10	2	5,736	0.03%
2021/02/24	13	72.69	2	72.00	71.50	11	5,746	0.19%
2021/02/23	6	72.97	6	73.43	72.50	0	5,822	0.00%
2021/02/22	30	74.37	11	74.49	73.90	19	5,782	0.33%
2021/02/19	2	70.90	3	71.50	71.40	-1	5,670	-0.02%
2021/02/17	16	68.83	15	69.20	69.30	1	5,680	0.02%
2021/02/05	2	67.05	0	0.00	66.50	2	5,664	0.04%
2021/02/01	1	66.80	2	66.75	66.30	-1	5,639	-0.02%
2021/01/29	0	0.00	0	69.77	67.40	0	5,620	0.00%
2021/01/28	0	0.00	0.2	69.70	69.50	-0.2	5,595	0.00%
2021/01/27	0	0.00	2	71.20	71.60	-2	5,570	-0.04%
2021/01/26	5	69.52	10	70.26	69.40	-5	5,527	-0.09%
2021/01/25	2	70.50	0	0.00	70.50	2	5,501	0.04%
2021/01/22	4	71.43	4	71.00	72.00	0	5,470	0.00%
2021/01/21	7	72.93	4	71.00	71.30	3	5,449	0.06%
2021/01/20	5	75.00	5	75.52	72.70	0	5,396	0.00%
2021/01/19	4	78.33	1	78.00	76.70	3	5,306	0.06%
2021/01/18	15.2	77.70	17	78.47	79.20	-1.9	5,183	-0.04%
2021/01/15	4	79.30	6.1	79.07	77.70	-2.1	5,047	-0.04%
2021/01/14	46	79.82	74.7	79.20	79.10	-28.7	4,829	-0.59%
2021/01/13	9	76.91	5	76.98	77.60	4	4,145	0.10%
2021/01/12	6.1	70.63	6	71.03	70.60	0.1	3,834	0.00%
2021/01/11	2	71.55	2	71.05	72.10	0	3,737	0.00%
2021/01/08	1	68.70	1	68.90	69.90	0	3,682	0.00%
2021/01/07	1	69.30	0	0.00	69.50	1	3,726	0.03%
2021/01/06	0	0.00	6	69.82	69.10	-6	3,722	-0.16%
2021/01/05	0	0.00	4	71.50	71.10	-4	3,724	-0.11%
2021/01/04	3	73.10	9.1	72.42	72.60	-6.1	3,705	-0.16%
2020/12/31	0	0.00	1.1	71.05	71.10	-1.1	3,665	-0.03%
2020/12/30	0.4	72.90	0	0.00	71.80	0.4	3,652	0.01%
2020/12/29	2.5	74.00	0	0.00	72.70	2.5	3,628	0.07%
2020/12/28	8	74.00	1	73.00	72.80	7	3,554	0.20%
2020/12/25	6	72.05	11	72.57	72.30	-5	3,491	-0.14%
2020/12/24	66	72.07	23	71.66	71.50	43	3,502	1.23%
2020/12/23	7	71.61	6	71.33	71.70	1	3,515	0.03%
2020/12/22	1	72.00	2	70.45	69.00	-1	3,498	-0.03%
2020/12/21	1	70.90	0	0.00	70.00	1	3,500	0.03%
2020/12/18	2	70.90	5	70.58	70.90	-3	3,502	-0.09%
2020/12/17	4	70.15	3	70.13	70.10	1	3,506	0.03%
2020/12/16	8	71.66	2	71.70	71.30	6	3,494	0.17%
2020/12/15	1	71.00	3	71.93	70.80	-2	3,520	-0.06%
2020/12/14	2	73.35	5	73.84	73.70	-3	3,552	-0.08%
2020/12/11	12	73.78	1	74.80	72.50	11	3,578	0.31%
2020/12/10	10	75.30	21	74.30	75.00	-11	3,479	-0.32%
2020/12/09	11	72.67	48	72.81	74.70	-37	3,188	-1.16%
2020/12/08	13	68.82	6	69.13	69.00	7	2,814	0.25%
2020/12/07	3	68.50	3	68.27	68.00	0	2,787	0.00%
2020/12/04	1	67.70	0	0.00	67.60	1	2,766	0.04%
2020/12/03	30	69.40	18	69.66	68.00	12	2,749	0.44%
2020/12/02	1	68.30	0	0.00	67.20	1	2,673	0.04%
2020/12/01	5	67.80	1	67.40	67.00	4	2,705	0.15%
2020/11/30	20	68.85	10	68.43	67.10	10	2,687	0.37%
2020/11/27	1	65.60	0	0.00	65.60	1	2,558	0.04%
2020/11/26	0	0.00	6	65.58	65.60	-6	2,578	-0.23%
2020/11/25	0	0.00	1	66.50	64.50	-1	2,596	-0.04%
2020/11/24	5	66.46	6	66.00	65.70	-1	2,682	-0.04%
2020/11/23	0	0.00	4	64.48	64.70	-4	2,693	-0.15%
2020/11/20	28	63.75	32	64.70	64.40	-4	2,731	-0.15%
2020/11/19	0	0.00	2	62.00	61.40	-2	2,707	-0.07%
2020/11/18	0	0.00	2	62.20	61.80	-2	2,782	-0.07%
2020/11/17	8	62.15	3	61.50	62.00	5	3,084	0.16%
2020/11/16	0	0.00	3	61.90	61.90	-3	3,287	-0.09%
2020/11/13	2	60.50	0	0.00	60.40	2	3,650	0.05%
2020/11/12	0	0.00	1	61.40	60.70	-1	3,945	-0.03%
2020/11/10	4	60.60	0	0.00	60.10	4	4,085	0.10%
2020/11/09	2	61.25	2	61.50	61.50	0	4,106	0.00%
2020/11/06	7	61.36	2	61.70	60.60	5	4,150	0.12%
2020/11/05	2	60.90	1	61.50	60.90	1	4,243	0.02%
2020/11/03	0	0.00	1	60.90	60.90	-1	4,355	-0.02%
2020/10/30	3	60.50	0	0.00	59.70	3	4,468	0.07%
2020/10/29	4	60.70	18	59.56	61.20	-14	4,725	-0.30%
2020/10/28	0	0.00	4	60.95	60.30	-4	4,808	-0.08%
2020/10/27	1	62.10	0	0.00	62.30	1	4,860	0.02%
2020/10/23	15	63.77	0	0.00	63.70	15	4,947	0.30%
2020/10/22	2	64.35	6	65.27	64.00	-4	5,080	-0.08%
2020/10/21	6	64.83	0	0.00	64.20	6	5,093	0.12%
2020/10/20	1	64.40	0	0.00	64.40	1	5,173	0.02%
2020/10/19	6	65.00	0	0.00	65.10	6	5,366	0.11%
2020/10/16	2	64.65	0	0.00	64.70	2	5,624	0.04%
2020/10/15	8	66.06	25	66.01	66.30	-17	5,756	-0.30%
2020/10/14	4	64.58	1	64.50	64.50	3	5,715	0.05%
2020/10/13	15	63.85	2	63.80	64.00	13	5,762	0.23%
2020/10/12	6	66.87	5	65.76	64.90	1	5,786	0.02%
2020/10/08	4	67.05	0	0.00	66.70	4	5,820	0.07%
2020/10/07	0	0.00	3	67.27	67.40	-3	5,892	-0.05%
2020/10/05	0	0.00	1	66.70	66.70	-1	6,088	-0.02%
2020/09/30	1	66.40	2	66.20	66.60	-1	6,179	-0.02%
2020/09/29	0	0.00	3	65.73	66.80	-3	6,221	-0.05%
2020/09/28	2	64.20	5	64.42	64.70	-3	6,299	-0.05%
2020/09/25	6	65.33	0	0.00	65.00	6	6,398	0.09%
2020/09/24	1	68.00	2	68.10	67.60	-1	6,612	-0.02%
2020/09/21	5	70.10	2	70.30	69.70	3	6,606	0.05%
2020/09/17	0	0.00	3	71.93	72.70	-3	6,610	-0.05%
2020/09/16	3	71.77	3	71.43	70.90	0	6,574	0.00%
2020/09/10	2	69.15	0	0.00	68.60	2	6,866	0.03%
2020/09/09	2	68.95	1	69.60	69.50	1	6,968	0.01%
2020/09/08	1	69.40	0	0.00	68.90	1	7,054	0.01%
2020/09/07	7	71.61	9	71.38	69.20	-2	7,134	-0.03%
2020/09/04	3	68.90	0	0.00	70.30	3	7,125	0.04%
2020/09/03	0	0.00	1	70.80	69.40	-1	7,190	-0.01%
2020/09/02	2	69.95	33	70.00	70.30	-31	7,253	-0.43%
2020/09/01	1	68.90	5	69.20	68.90	-4	7,333	-0.05%
2020/08/28	3	71.90	3	72.57	70.00	0	7,943	0.00%
2020/08/27	36	72.00	2	71.70	71.80	34	7,937	0.43%
2020/08/26	1	71.00	6	70.13	71.30	-5	7,961	-0.06%
2020/08/25	2	70.10	3	69.20	69.50	-1	8,035	-0.01%
2020/08/24	1	68.90	3	68.77	69.20	-2	8,157	-0.02%
2020/08/21	1	70.10	6	67.15	69.70	-5	8,266	-0.06%
2020/08/20	3	71.60	0	0.00	68.80	3	8,231	0.04%
2020/08/19	10	75.44	13	74.46	76.40	-3	8,499	-0.04%
2020/08/18	18	73.33	16	72.85	72.60	2	8,464	0.02%
2020/08/17	11	71.43	4	71.45	71.50	7	8,361	0.08%
2020/08/14	2	68.10	2	68.50	68.60	0	8,597	0.00%
2020/08/13	1	67.80	9	68.10	67.70	-8	8,946	-0.09%
2020/08/11	1	68.70	8	70.28	68.60	-7	9,274	-0.08%
2020/08/10	6	70.75	7	71.51	69.80	-1	9,375	-0.01%
2020/08/07	1	70.50	0	0.00	70.60	1	9,557	0.01%
2020/08/06	2	71.30	2	70.80	70.50	0	9,961	0.00%
2020/08/05	9	71.60	1	70.90	70.90	8	10,009	0.08%
2020/08/04	7	74.31	3	73.17	72.50	4	10,068	0.04%
2020/08/03	0	0.00	18	73.40	73.90	-18	9,941	-0.18%
2020/07/31	1	71.70	1	72.60	71.60	0	9,897	0.00%
2020/07/30	10	71.58	1	72.00	71.80	9	9,892	0.09%
2020/07/29	3	69.60	3	68.90	69.70	0	9,875	0.00%
2020/07/28	6	71.48	14	71.51	68.90	-8	9,883	-0.08%
2020/07/27	12	69.87	10	69.85	70.30	2	9,853	0.02%
2020/07/24	3	70.50	0	0.00	69.40	3	9,833	0.03%
2020/07/23	0	0.00	5	73.68	72.10	-5	9,794	-0.05%
2020/07/22	9	72.97	9	72.64	72.20	0	9,635	0.00%
2020/07/21	2	70.20	6	71.27	71.90	-4	9,399	-0.04%
2020/07/20	1	67.70	0	0.00	67.90	1	9,275	0.01%
2020/07/17	3	68.80	1	68.90	67.60	2	9,294	0.02%
2020/07/16	5	69.76	2	70.00	70.30	3	9,320	0.03%
2020/07/13	3	71.93	7	71.60	71.10	-4	9,417	-0.04%
2020/07/10	2	69.00	3	69.03	68.50	-1	9,488	-0.01%
2020/07/09	6	72.38	1	72.70	72.20	5	9,451	0.05%
2020/07/08	3	71.57	2	71.70	71.40	1	9,409	0.01%
2020/07/07	2	73.40	4	74.10	69.40	-2	9,378	-0.02%
2020/07/06	4	73.93	4	74.00	74.00	0	9,319	0.00%
2020/07/03	12	72.06	15	73.48	73.50	-3	9,301	-0.03%
2020/07/02	3	68.83	1	68.70	69.30	2	9,087	0.02%
2020/07/01	0	0.00	4	69.10	68.40	-4	9,123	-0.04%
2020/06/30	5	66.92	0	0.00	67.30	5	9,107	0.05%
2020/06/29	4	66.75	1	66.60	66.40	3	9,170	0.03%
2020/06/24	2	68.00	2	68.10	67.80	0	9,205	0.00%
2020/06/23	0	0.00	4	68.15	68.10	-4	9,247	-0.04%
2020/06/22	6	67.55	0	0.00	67.20	6	9,265	0.06%
2020/06/19	2	71.90	0	0.00	69.50	2	9,296	0.02%
2020/06/18	1	67.90	0	0.00	68.30	1	9,153	0.01%
2020/06/17	1	67.40	0	0.00	67.40	1	9,210	0.01%
2020/06/16	5	67.80	4	68.53	68.60	1	9,343	0.01%
2020/06/15	1	66.80	7	67.59	65.70	-6	9,550	-0.06%
2020/06/12	2	67.60	1	69.00	68.70	1	9,814	0.01%
2020/06/11	6.1	70.87	2	69.70	70.00	4.1	10,020	0.04%
2020/06/10	4	73.15	0	0.00	71.60	4	10,045	0.04%
2020/06/09	2	74.70	0	0.00	73.60	2	10,142	0.02%
2020/06/08	12	76.43	10	75.70	75.30	2	10,336	0.02%
2020/06/05	3	75.40	3	75.53	75.90	0	10,545	0.00%
2020/06/04	13	75.69	28	75.05	74.90	-15	10,688	-0.14%
2020/06/03	14	71.74	19	71.76	71.80	-5	10,240	-0.05%
2020/06/02	5	70.76	2.1	70.52	70.80	2.9	10,227	0.03%
2020/06/01	18	70.94	6	70.78	70.30	12	10,262	0.12%
2020/05/29	1	69.30	1	69.00	69.50	0	10,258	0.00%
2020/05/28	2	69.50	10	69.54	68.30	-8	10,302	-0.08%
2020/05/27	6	70.52	4	70.33	70.90	2	10,399	0.02%
2020/05/26	36	72.97	50	69.84	68.60	-14	10,187	-0.14%
2020/05/25	14	69.49	8	69.86	71.00	6	9,764	0.06%
2020/05/22	6	64.62	8	64.23	64.60	-2	9,468	-0.02%
2020/05/21	24	63.30	20	62.93	64.00	4	9,354	0.04%
2020/05/20	7	60.83	6	59.95	61.40	1	9,196	0.01%
2020/05/19	1.1	58.58	1	57.40	57.50	0.1	8,876	0.00%
2020/05/18	36	58.69	14	58.25	57.00	22	8,817	0.25%
2020/05/15	0	0.00	3	56.37	59.00	-3	8,657	-0.03%
2020/05/14	12	56.56	3	56.57	56.20	9	8,646	0.10%
2020/05/13	4	56.03	11	56.62	57.90	-7	8,419	-0.08%
2020/05/12	1	52.60	3	52.60	52.70	-2	8,003	-0.02%
2020/05/11	3	54.17	0	0.00	53.70	3	7,951	0.04%
2020/05/08	3	52.87	8	53.01	52.20	-5	7,818	-0.06%
2020/05/07	2	51.20	2	52.00	52.10	0	7,687	0.00%
2020/05/06	1	50.50	3	51.70	50.50	-2	7,635	-0.03%
2020/05/05	3	52.50	12	51.55	51.60	-9	7,574	-0.12%
2020/04/30	8	51.35	3	51.87	51.80	5	7,521	0.07%
2020/04/29	5	51.00	7	50.79	50.30	-2	7,461	-0.03%
2020/04/28	3	51.00	2	51.00	50.50	1	7,456	0.01%
2020/04/27	2	49.65	17	50.29	50.20	-15	7,466	-0.20%
2020/04/24	10	49.10	14	48.96	49.00	-4	7,437	-0.05%
2020/04/23	20	49.70	10	49.90	49.45	10	7,422	0.13%
2020/04/22	9	49.24	1	49.10	49.35	8	7,408	0.11%
2020/04/21	4	50.13	3	50.00	49.05	1	7,432	0.01%
2020/04/20	10	51.26	5	50.50	51.00	5	7,380	0.07%
2020/04/17	3	53.40	1	52.80	51.50	2	7,357	0.03%
2020/04/16	18	53.19	1	52.80	52.80	17	7,254	0.23%
2020/04/15	4	52.93	16	52.85	52.90	-12	7,124	-0.17%
2020/04/14	0	0.00	1	51.30	50.90	-1	6,927	-0.01%
2020/04/13	2	50.80	30	50.52	50.20	-28	6,903	-0.41%
2020/04/10	19	50.93	1	50.80	50.80	18	6,877	0.26%
2020/04/09	1	50.90	2	52.00	51.00	-1	6,942	-0.01%
2020/04/08	34	52.41	20	52.28	52.20	14	6,922	0.20%
2020/04/07	1	50.20	20	49.79	49.75	-19	6,806	-0.28%
2020/04/06	20	49.38	0	0.00	49.60	20	6,750	0.30%
2020/03/31	1	49.50	1	48.50	48.80	0	6,707	0.00%
2020/03/30	0	0.00	24	47.89	49.20	-24	6,750	-0.36%
2020/03/27	24	49.22	7	48.90	47.10	17	6,684	0.25%
2020/03/26	5	47.60	7	48.29	48.15	-2	6,617	-0.03%
2020/03/25	12	47.88	35	48.15	47.70	-23	6,560	-0.35%
2020/03/24	8	45.88	3	45.95	45.80	5	6,468	0.08%
2020/03/23	27	44.20	16	44.80	43.35	11	6,597	0.17%
2020/03/20	18	48.52	2	49.25	47.65	16	6,546	0.24%
2020/03/19	46	48.08	45	47.68	45.85	1	6,402	0.02%
2020/03/18	7	53.31	14	53.66	50.90	-7	6,097	-0.11%
2020/03/17	5	51.72	2	51.50	52.00	3	5,771	0.05%
2020/03/16	11	51.39	23	51.07	49.50	-12	5,472	-0.22%
2020/03/13	2	49.48	11	47.09	51.90	-9	5,321	-0.17%
2020/03/12	20	53.15	17	51.38	51.00	3	5,108	0.06%
2020/03/11	14	55.15	26	54.72	54.20	-12	4,842	-0.25%
2020/03/10	20	52.72	19	52.80	55.60	1	4,604	0.02%
2020/03/09	3	52.73	6	52.10	50.60	-3	4,417	-0.07%
2020/03/06	6	54.78	5	55.58	53.50	1	4,321	0.02%
2020/03/05	43	56.32	25	55.72	55.60	18	4,246	0.42%
2020/03/04	2	54.75	3	54.33	55.90	-1	4,081	-0.02%
2020/03/03	4	55.15	5	55.26	54.10	-1	3,938	-0.03%
2020/03/02	11	52.59	14	54.30	54.80	-3	3,701	-0.08%
2020/02/27	1	50.60	1	51.70	49.85	0	3,438	0.00%
2020/02/26	1	53.40	2	53.00	52.30	-1	3,371	-0.03%
2020/02/25	1	52.40	1	52.50	53.00	0	3,290	0.00%
2020/02/24	2	53.35	3	53.13	53.20	-1	3,258	-0.03%
2020/02/21	8	53.70	4	53.25	52.90	4	3,194	0.13%
2020/02/20	1	51.90	0	0.00	51.90	1	3,013	0.03%
2020/02/19	3	52.47	4	52.00	52.10	-1	2,962	-0.03%
2020/02/18	1	51.60	1	51.10	51.00	0	2,879	0.00%
2020/02/17	4	51.10	20	50.72	52.20	-16	2,804	-0.57%
2020/02/14	9	48.79	0	0.00	48.70	9	2,629	0.34%
2020/02/12	0	0.00	7	47.83	48.20	-7	2,682	-0.26%
2020/02/10	1	45.80	0	0.00	45.95	1	2,741	0.04%
2020/02/07	2	45.80	0	0.00	45.50	2	2,785	0.07%
2020/02/05	3	45.53	1	46.60	45.30	2	2,874	0.07%
2020/01/31	0	0.00	2	47.00	46.90	-2	3,056	-0.07%
2020/01/30	0	0.00	2	46.83	46.75	-2	3,309	-0.06%
2020/01/20	0	0.00	2	52.15	51.90	-2	3,464	-0.06%
2020/01/17	1	52.80	0	0.00	52.30	1	3,659	0.03%
2020/01/16	1	53.00	0	0.00	52.70	1	3,956	0.03%
2020/01/15	12	53.17	8	53.19	53.00	4	4,213	0.09%
2020/01/14	2	52.15	0	0.00	52.40	2	4,296	0.05%
2020/01/08	10	50.60	0	0.00	49.90	10	4,661	0.21%
2020/01/07	0	0.00	5	50.30	50.40	-5	4,843	-0.10%
2020/01/06	1	51.70	0	0.00	51.50	1	4,957	0.02%
2020/01/03	1	53.30	6	54.35	53.10	-5	4,942	-0.10%
2020/01/02	9	54.30	3	54.43	54.50	6	4,868	0.12%
2019/12/30	1	53.90	0	0.00	53.70	1	4,820	0.02%
2019/12/27	4	54.38	2	54.25	54.20	2	4,815	0.04%
2019/12/26	5	53.70	0	0.00	53.70	5	4,774	0.10%
2019/12/25	2	54.10	3	54.37	53.90	-1	4,763	-0.02%
2019/12/20	0	0.00	3	53.23	53.00	-3	4,704	-0.06%
2019/12/19	0	0.00	3	53.60	53.10	-3	4,745	-0.06%
2019/12/18	15	54.35	15	55.09	54.50	0	4,752	0.00%
2019/12/17	2	51.80	6	53.15	53.40	-4	4,549	-0.09%
2019/12/16	4	52.23	4	52.00	52.30	0	4,595	0.00%
2019/12/12	2	52.30	0	0.00	51.40	2	4,644	0.04%
2019/12/11	1	51.70	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	2	52.10	52.50	-2	4,604	-0.04%
2019/12/09	3	51.30	1	51.20	51.10	2	4,585	0.04%
2019/12/06	3	51.13	2	51.20	51.40	1	4,629	0.02%
2019/12/05	1	50.70	2	51.30	51.10	-1	4,642	-0.02%
2019/12/04	4	50.53	5	50.59	50.80	-1	4,852	-0.02%
2019/12/03	1	48.35	0	0.00	48.75	1	4,839	0.02%
2019/12/02	0	0.00	1	48.20	48.00	-1	4,889	-0.02%
2019/11/29	1	49.40	0	0.00	49.10	1	4,921	0.02%
2019/11/27	0	0.00	1	50.70	50.30	-1	5,215	-0.02%
2019/11/26	1	50.50	2	50.35	50.60	-1	5,416	-0.02%
2019/11/20	0	0.00	4	49.23	49.05	-4	5,902	-0.07%
2019/11/18	1	51.10	0	0.00	50.60	1	6,176	0.02%
2019/11/15	0	0.00	1	50.80	50.70	-1	6,217	-0.02%
2019/11/12	2	50.20	0	0.00	50.20	2	6,442	0.03%
2019/11/11	6	50.01	6	50.30	49.60	0	6,432	0.00%
2019/11/08	7	52.77	0	0.00	52.80	7	6,377	0.11%
2019/11/07	2	53.90	0	0.00	53.20	2	6,387	0.03%
2019/11/06	2	55.20	10	55.40	55.50	-8	6,354	-0.13%
2019/11/05	1	56.50	7	56.44	56.30	-6	6,352	-0.09%
2019/11/04	7	55.59	1	55.50	55.50	6	6,333	0.09%
2019/11/01	13	55.68	8	55.69	56.10	5	6,351	0.08%
2019/10/31	12	55.39	11	55.03	55.00	1	6,331	0.02%
2019/10/30	0	0.00	1	56.60	56.80	-1	6,268	-0.02%
2019/10/29	5	58.40	4	58.38	57.50	1	6,275	0.02%
2019/10/28	5	59.98	6	60.00	60.10	-1	6,167	-0.02%
2019/10/25	7	58.37	3	58.33	58.20	4	6,169	0.06%
2019/10/24	2	56.50	16	57.01	58.50	-14	6,089	-0.23%
2019/10/23	14	54.91	18	54.63	55.00	-4	6,007	-0.07%
2019/10/22	8	53.88	7	53.17	53.60	1	6,029	0.02%
2019/10/21	13	53.15	19	52.89	53.60	-6	5,906	-0.10%
2019/10/18	14	51.58	2	52.00	51.60	12	5,681	0.21%
2019/10/16	17	50.91	0	0.00	50.00	17	5,555	0.31%
2019/10/15	3	50.50	4	51.93	51.10	-1	5,499	-0.02%
2019/10/14	5	50.70	5	50.70	50.40	0	5,317	0.00%
2019/10/08	0	0.00	2	49.15	48.90	-2	5,185	-0.04%
2019/10/07	2	49.35	0	0.00	49.55	2	5,192	0.04%
2019/10/04	0	0.00	1	50.00	49.35	-1	5,183	-0.02%
2019/10/03	1	49.60	0	0.00	49.60	1	5,185	0.02%
2019/10/01	0	0.00	7	49.25	49.25	-7	5,189	-0.13%
2019/09/24	11	51.45	20	50.99	50.80	-9	5,122	-0.18%
2019/09/23	4	51.18	16	50.94	50.80	-12	5,061	-0.24%
2019/09/20	11	50.21	0	0.00	50.40	11	5,049	0.22%
2019/09/19	12	51.21	20	51.34	50.70	-8	5,067	-0.16%
2019/09/18	17	50.51	4	50.75	50.30	13	5,017	0.26%
2019/09/16	0	0.00	2	48.98	48.50	-2	4,973	-0.04%
2019/09/12	1	49.15	12	49.29	48.90	-11	5,001	-0.22%
2019/09/11	5	49.50	16	48.93	48.85	-11	5,056	-0.22%
2019/09/10	13	50.50	24	49.67	49.30	-11	5,215	-0.21%
2019/09/09	3	50.27	1	50.30	50.10	2	5,230	0.04%
2019/09/06	26	52.24	34	51.42	51.00	-8	5,201	-0.15%
2019/09/05	1	49.95	21	50.02	50.80	-20	4,915	-0.41%
2019/09/04	14	50.56	6	50.27	50.70	8	4,896	0.16%
2019/09/03	2	50.50	2	49.80	49.80	0	4,872	0.00%
2019/09/02	6	49.54	19	50.47	50.70	-13	4,830	-0.27%
2019/08/30	10	49.73	15	50.75	49.05	-5	4,748	-0.11%
2019/08/29	6	50.55	7	50.26	49.75	-1	4,536	-0.02%
2019/08/28	28	50.41	21	50.74	51.20	7	4,330	0.16%
2019/08/27	4	46.95	6	46.83	46.60	-2	3,927	-0.05%
2019/08/26	1	47.35	0	0.00	46.10	1	3,926	0.03%
2019/08/23	4	48.93	5	48.45	48.55	-1	3,888	-0.03%
2019/08/22	10	48.40	9	48.67	48.70	1	3,837	0.03%
2019/08/21	12	47.53	25	47.89	48.20	-13	3,744	-0.35%
2019/08/20	2	46.25	14	46.32	45.85	-12	3,565	-0.34%
2019/08/19	16	46.66	6	47.06	46.50	10	3,525	0.28%
2019/08/16	11	46.16	9	45.74	46.00	2	3,415	0.06%
2019/08/15	13	43.02	0	0.00	43.10	13	3,320	0.39%
2019/08/14	1	44.80	0	0.00	44.10	1	3,318	0.03%
2019/08/13	3	44.38	4	44.69	44.35	-1	3,326	-0.03%
2019/08/12	4	43.54	4	43.48	44.35	0	3,316	0.00%
2019/08/08	2	44.45	2	44.75	44.65	0	3,293	0.00%
2019/08/07	13	44.46	1	44.45	44.05	12	3,298	0.36%
2019/08/06	13	44.08	5	44.15	45.60	8	3,292	0.24%
2019/08/05	20	46.37	0	0.00	45.55	20	3,274	0.61%
2019/08/02	5	47.58	6	47.38	47.85	-1	3,264	-0.03%
2019/08/01	4	49.04	1	49.60	48.85	3	3,269	0.09%
2019/07/31	7	49.21	3	49.48	49.90	4	3,241	0.12%
2019/07/30	36	49.61	3	49.45	48.80	33	3,154	1.05%
2019/07/29	9	51.44	13	51.62	51.00	-4	3,016	-0.13%
2019/07/26	10	47.77	19	48.41	49.50	-9	2,828	-0.32%
2019/07/25	9	47.67	9	47.66	47.75	0	2,728	0.00%
2019/07/24	13	46.88	17	46.62	47.30	-4	2,551	-0.16%
2019/07/23	7	42.81	6	42.91	43.00	1	2,356	0.04%
2019/07/19	1	41.90	0	0.00	41.90	1	2,411	0.04%
2019/07/18	3	42.95	0	0.00	41.80	3	2,443	0.12%
2019/07/16	2	44.60	6	44.60	44.30	-4	2,589	-0.15%
2019/07/12	9	43.91	8	44.24	43.90	1	2,731	0.04%
2019/07/11	5	44.12	5	44.17	44.10	0	2,750	0.00%
2019/07/09	8	43.17	4	43.45	43.00	4	2,745	0.15%
2019/07/05	6	45.05	0	0.00	44.65	6	2,788	0.22%
2019/07/03	6	45.33	4	45.63	45.25	2	2,866	0.07%
2019/07/01	3	47.47	5	46.99	46.45	-2	3,016	-0.07%
2019/06/28	2	47.15	3	46.65	46.30	-1	3,046	-0.03%
2019/06/27	0	0.00	1	47.45	46.65	-1	3,122	-0.03%
2019/06/26	1	46.75	8	47.15	46.65	-7	3,135	-0.22%
2019/06/25	1	46.35	21	46.39	47.40	-20	3,187	-0.63%
2019/06/24	26	46.13	4	45.53	46.35	22	3,143	0.70%
2019/06/21	6	45.40	3	46.20	45.15	3	3,120	0.10%
2019/06/20	5	45.17	5	45.30	45.10	0	3,114	0.00%
2019/06/19	3	44.43	2	44.85	44.85	1	3,132	0.03%
2019/06/18	4	44.40	4	43.90	43.90	0	3,140	0.00%
2019/06/17	2	42.75	2	45.40	45.40	0	3,036	0.00%
2019/06/14	1	41.85	2	41.75	41.30	-1	3,015	-0.03%
2019/06/13	1	41.60	0	0.00	41.60	1	3,053	0.03%
2019/06/12	2	42.65	1	42.90	41.45	1	3,131	0.03%
2019/06/11	9	41.42	0	0.00	42.05	9	3,266	0.28%
2019/06/10	4	40.09	0	0.00	40.10	4	3,327	0.12%
2019/06/06	0	0.00	3	39.40	39.15	-3	3,519	-0.09%
2019/05/28	2	40.10	2	39.20	40.10	0	4,133	0.00%
2019/05/24	0	0.00	1	41.20	40.50	-1	4,444	-0.02%
2019/05/23	1	40.40	0	0.00	41.00	1	4,561	0.02%
2019/05/15	2	43.25	0	0.00	44.90	2	5,358	0.04%
2019/05/14	2	42.15	10	39.93	42.60	-8	5,661	-0.14%
2019/05/13	5	43.24	0	0.00	41.75	5	6,030	0.08%
2019/05/10	7	43.99	16	44.53	43.95	-9	6,201	-0.15%
2019/05/09	10	43.71	3	43.65	43.35	7	6,303	0.11%
2019/05/08	4	45.80	0	0.00	45.70	4	6,338	0.06%
2019/05/06	5	46.33	0	0.00	45.95	5	6,893	0.07%
2019/05/03	11	47.79	10	47.84	48.05	1	6,914	0.01%
2019/05/02	1	46.75	1	47.35	47.35	0	6,911	0.00%
2019/04/30	11	46.88	1	46.90	47.40	10	6,933	0.14%
2019/04/29	1	51.00	76	48.87	46.80	-75	6,935	-1.08%
2019/04/26	0	0.00	115	53.29	52.00	-115	6,877	-1.67%	大賣/鉅額交易
2019/04/24	73	53.98	1	54.20	53.80	72	6,866	1.05%
2019/04/23	1	53.70	0	0.00	53.60	1	6,866	0.01%
2019/04/22	1	56.00	2	55.20	54.40	-1	6,906	-0.01%
2019/04/19	13	53.95	3	53.67	54.10	10	6,807	0.15%
2019/04/18	5	54.20	46	53.25	52.90	-41	6,819	-0.60%
2019/04/17	50	53.10	0	0.00	52.80	50	6,807	0.73%
2019/04/16	65	52.05	0	0.00	52.50	65	6,840	0.95%
2019/04/15	1	51.70	2	51.50	51.20	-1	6,913	-0.01%
2019/04/12	0	0.00	0.2	51.20	51.10	-0.2	7,052	0.00%
2019/04/11	7	53.09	0	0.00	51.80	7	7,144	0.10%
2019/04/09	5	55.10	0	0.00	53.90	5	7,198	0.07%
2019/04/08	7	56.07	7	55.37	55.30	0	7,265	0.00%
2019/04/03	1	54.20	0	0.00	53.90	1	7,248	0.01%
2019/04/01	19	52.26	1	52.20	52.20	18	7,341	0.25%
2019/03/29	1	51.40	2	50.85	51.00	-1	7,319	-0.01%
2019/03/28	10	52.32	1	52.20	51.20	9	7,491	0.12%
2019/03/27	2	51.40	0	0.00	51.40	2	7,705	0.03%
2019/03/26	1	52.40	1	51.80	51.30	0	7,947	0.00%
2019/03/25	0	0.00	1	51.50	51.50	-1	8,182	-0.01%
2019/03/19	2	54.80	3	54.50	53.10	-1	9,013	-0.01%
2019/03/18	1	54.90	6	54.17	54.30	-5	9,060	-0.06%
2019/03/15	0	0.00	1	53.90	54.50	-1	9,239	-0.01%
2019/03/14	7	54.96	6	57.73	53.90	1	9,339	0.01%
2019/03/13	1	57.40	16	57.43	57.40	-15	9,496	-0.16%
2019/03/12	3	57.73	1	58.00	58.00	2	9,746	0.02%
2019/03/11	3	56.00	0	0.00	55.60	3	9,921	0.03%
2019/03/08	2	55.00	3	55.50	56.00	-1	10,119	-0.01%
2019/03/06	4	56.85	9	56.52	56.60	-5	10,479	-0.05%
2019/03/05	4	56.40	3	55.67	55.50	1	10,982	0.01%
2019/03/04	3	57.33	3	56.50	56.50	0	11,326	0.00%
2019/02/27	2	56.90	18	55.25	57.60	-16	11,445	-0.14%
2019/02/26	43	58.43	7	56.99	55.70	36	11,716	0.31%
2019/02/25	2	55.90	2	56.75	57.60	0	11,980	0.00%
2019/02/22	4	57.30	2	57.60	56.50	2	12,027	0.02%
2019/02/21	8	56.91	7	57.83	57.90	1	11,959	0.01%
2019/02/20	4	59.38	2	57.90	57.90	2	11,855	0.02%
2019/02/19	8	58.80	8	58.28	58.90	0	11,804	0.00%
2019/02/18	10	60.79	10	59.54	58.30	0	11,751	0.00%
2019/02/15	0	0.00	21	59.22	59.30	-21	11,564	-0.18%
2019/02/14	22	59.56	37	57.89	59.00	-15	11,518	-0.13%
2019/02/13	23	58.02	21	58.32	58.40	2	11,407	0.02%
2019/02/12	8	53.11	11	53.92	56.00	-3	11,139	-0.03%
2019/02/11	40	48.73	10	50.72	51.40	30	10,961	0.27%
2019/01/30	9	47.24	37	47.85	46.75	-28	10,938	-0.26%
2019/01/29	7	45.91	4	45.85	46.10	3	10,865	0.03%
2019/01/28	3	46.52	13	45.85	46.60	-10	10,856	-0.09%
2019/01/25	27	44.60	12	44.55	44.15	15	10,746	0.14%
2019/01/24	6	42.90	6	42.70	42.55	0	10,850	0.00%
2019/01/22	0	0.00	14	42.15	41.50	-14	10,995	-0.13%
2019/01/21	6	42.05	0	0.00	42.00	6	11,097	0.05%
2019/01/16	0	0.00	8	41.75	41.00	-8	11,221	-0.07%
2019/01/15	22	40.71	2	40.60	40.90	20	11,225	0.18%
2019/01/14	2	39.85	0	0.00	40.05	2	11,304	0.02%
2019/01/11	39	42.82	55	41.79	41.55	-16	11,314	-0.14%
2019/01/10	25	42.62	4	42.55	42.30	21	11,353	0.18%
2019/01/09	0	0.00	40	42.76	42.30	-40	11,567	-0.35%
2019/01/07	0	0.00	4	42.65	41.60	-4	11,681	-0.03%
2019/01/04	2	39.68	10	39.33	40.90	-8	11,672	-0.07%
2019/01/03	48	42.26	4	42.51	40.65	44	11,580	0.38%
2019/01/02	1	44.25	1	44.50	43.90	0	11,551	0.00%
2018/12/28	41	43.68	41	43.96	43.90	0	11,589	0.00%
2018/12/27	67	45.08	65	44.44	43.80	2	11,642	0.02%
2018/12/26	1	43.00	0	0.00	42.60	1	11,558	0.01%
2018/12/25	4	43.71	2	43.95	44.10	2	11,555	0.02%
2018/12/24	6	44.47	20	43.81	45.30	-14	11,517	-0.12%
2018/12/22	3	44.45	1	44.85	44.85	2	11,413	0.02%
2018/12/21	28	45.30	28	44.91	45.60	0	11,422	0.00%
2018/12/20	49	44.74	47	45.08	44.25	2	11,273	0.02%
2018/12/19	26	48.47	22	48.53	47.40	4	11,019	0.04%
2018/12/18	16	50.17	20	50.22	49.40	-4	10,927	-0.04%
2018/12/17	27	51.10	11	50.51	50.30	16	10,856	0.15%
2018/12/14	13	50.27	31	50.61	50.00	-18	10,796	-0.17%
2018/12/13	54	52.32	13	52.10	52.00	41	10,675	0.38%
2018/12/12	16	52.32	26	51.05	52.50	-10	10,400	-0.10%
2018/12/11	9	48.12	10	48.20	47.80	-1	10,099	-0.01%
2018/12/10	40	47.80	41	48.39	47.30	-1	10,196	-0.01%
2018/12/07	22	48.31	7	47.65	48.05	15	10,027	0.15%
2018/12/06	70	50.27	72	49.52	46.30	-2	9,928	-0.02%
2018/12/05	42	50.38	48	50.57	51.10	-6	9,676	-0.06%
2018/12/04	18	49.81	19	49.51	49.50	-1	9,490	-0.01%
2018/12/03	9	50.29	9	49.94	49.15	0	9,277	0.00%
2018/11/30	5	47.45	5	48.40	48.75	0	9,100	0.00%
2018/11/29	35	49.77	47	50.20	49.00	-12	8,908	-0.13%
2018/11/28	43	49.91	40	49.76	49.70	3	8,699	0.03%
2018/11/27	54	45.73	42	47.92	48.40	12	8,185	0.15%
2018/11/26	25	44.38	28	44.10	44.00	-3	7,814	-0.04%
2018/11/23	41	43.04	44	42.83	43.75	-3	7,721	-0.04%
2018/11/22	13	41.80	20.1	41.99	41.10	-7.1	7,406	-0.10%
2018/11/21	1	39.80	47	38.29	40.70	-46	6,994	-0.66%
2018/11/20	22	37.32	0	0.00	37.00	22	6,942	0.32%
2018/11/19	25	37.20	0	0.00	37.30	25	6,999	0.36%
2018/11/16	0	0.00	2	37.10	36.25	-2	7,024	-0.03%
2018/11/15	12	36.65	12.1	36.24	36.80	-0.1	7,052	0.00%
2018/11/14	2	36.50	2	37.20	36.00	0	7,106	0.00%
2018/11/13	15	35.83	5	35.71	36.95	10	7,294	0.14%
2018/11/12	18	36.93	4	36.60	36.60	14	7,346	0.19%
2018/11/09	0	0.00	9	36.19	36.70	-9	7,392	-0.12%
2018/11/08	11.1	38.97	10	39.55	35.95	1.1	7,411	0.01%
2018/11/07	18	36.92	59	35.67	37.75	-41	7,311	-0.56%
2018/11/06	1	36.85	16	35.59	34.35	-15	7,310	-0.21%
2018/11/05	4.1	37.04	11	36.84	37.00	-6.9	7,338	-0.09%
2018/11/02	83	36.59	36	36.49	36.55	47	7,319	0.64%
2018/11/01	91	35.85	76	35.83	35.80	15	7,226	0.21%
2018/10/31	50	33.56	55	34.05	34.10	-5	6,952	-0.07%
2018/10/29	50	32.28	50	32.73	32.05	0	7,100	0.00%
2018/10/25	9	31.15	25	31.55	31.15	-16	7,113	-0.22%
2018/10/24	0	0.00	10	36.15	34.60	-10	7,082	-0.14%
2018/10/23	7	36.94	15	36.45	36.30	-8	7,021	-0.11%
2018/10/22	27	38.45	2	35.40	37.70	25	7,058	0.35%
2018/10/19	45	36.66	7	36.13	36.35	38	7,133	0.53%
2018/10/18	1	38.60	40	38.68	38.05	-39	7,152	-0.55%
2018/10/17	17	39.87	35	40.18	38.40	-18	7,163	-0.25%
2018/10/16	11	40.00	1	39.55	40.25	10	7,007	0.14%
2018/10/15	10	37.20	0	0.00	37.20	10	6,976	0.14%
2018/10/12	1	37.50	1	36.55	37.20	0	7,037	0.00%
2018/10/11	15	36.90	0	0.00	36.50	15	7,110	0.21%
2018/10/09	6	42.27	0	0.00	40.55	6	7,192	0.08%
2018/10/08	0	0.00	25	42.34	41.70	-25	7,254	-0.34%
2018/10/05	4	42.30	7	43.67	42.30	-3	7,414	-0.04%
2018/10/04	0	0.00	3	47.02	47.00	-3	7,476	-0.04%
2018/10/01	2	49.80	2	50.00	51.30	0	8,430	0.00%
2018/09/28	0	0.00	1	50.00	50.20	-1	8,731	-0.01%
2018/09/27	15	50.23	15	50.63	50.00	0	8,917	0.00%
2018/09/26	0	0.00	70	51.29	51.10	-70	9,101	-0.77%
2018/09/25	71	51.00	0	0.00	52.00	71	9,178	0.77%
2018/09/21	56	49.81	60	50.22	51.00	-4	9,161	-0.04%
2018/09/20	10	48.90	11	48.64	48.00	-1	9,160	-0.01%
2018/09/19	3	49.23	3	49.88	47.90	0	9,256	0.00%
2018/09/18	3	48.93	0	0.00	48.40	3	9,348	0.03%
2018/09/17	2	52.20	2	52.40	52.10	0	9,527	0.00%
2018/09/14	6	50.60	6	52.67	52.60	0	9,645	0.00%
2018/09/13	2	51.60	2	51.00	48.95	0	9,580	0.00%
2018/09/12	0	0.00	2	49.30	50.10	-2	9,788	-0.02%
2018/09/11	15	52.12	15	51.10	51.30	0	9,983	0.00%
2018/09/10	4	50.21	6	50.43	50.60	-2	10,091	-0.02%
2018/09/07	8	55.56	6	54.65	53.50	2	10,143	0.02%
2018/09/06	13	56.43	12	57.03	56.40	1	10,316	0.01%
2018/09/05	40	57.88	40	57.27	56.00	0	10,881	0.00%
2018/09/04	8	57.55	8	56.68	58.10	0	11,423	0.00%
2018/09/03	45	58.28	44	59.05	57.00	1	11,763	0.01%
2018/08/31	10	60.56	8	59.69	60.90	2	12,007	0.02%
2018/08/30	19	62.14	19	62.51	61.00	0	12,203	0.00%
2018/08/29	10	59.70	10	58.95	60.70	0	12,365	0.00%
2018/08/28	10	59.74	8	60.03	58.90	2	12,638	0.02%
2018/08/27	1	61.00	4	59.33	60.10	-3	12,903	-0.02%
2018/08/24	44	56.76	44	57.33	56.60	0	13,097	0.00%
2018/08/23	15	59.44	17	59.26	58.60	-2	13,647	-0.01%
2018/08/22	23	58.22	12	58.20	59.50	11	14,211	0.08%
2018/08/21	7	58.74	7	58.44	58.50	0	14,867	0.00%
2018/08/20	102	55.83	102	56.80	58.50	0	15,105	0.00%	大買/大賣/
2018/08/17	20	59.60	11	60.52	58.20	9	15,508	0.06%
2018/08/16	18	59.43	17	60.72	61.20	1	15,624	0.01%
2018/08/15	1	60.00	0	0.00	58.60	1	15,830	0.01%
2018/08/14	18	60.32	18	61.40	62.00	0	16,050	0.00%
2018/08/13	5	63.20	2	62.50	60.30	3	16,266	0.02%
2018/08/09	7	64.33	3	65.53	66.30	4	17,030	0.02%
2018/08/08	8	65.75	9	66.23	65.00	-1	17,702	-0.01%
2018/08/07	4	67.13	6	67.42	66.70	-2	18,220	-0.01%
2018/08/06	5	65.80	6	65.17	65.50	-1	18,399	-0.01%
2018/08/03	11	63.62	8	62.95	66.00	3	18,632	0.02%
2018/08/02	4	66.13	2	66.15	63.70	2	18,765	0.01%
2018/08/01	4	69.60	0	0.00	69.50	4	19,391	0.02%
2018/07/31	2	71.30	2	70.80	72.20	0	19,736	0.00%
2018/07/27	1	75.50	5	74.50	72.00	-4	19,738	-0.02%
2018/07/26	5	73.80	9	73.76	75.00	-4	19,731	-0.02%
2018/07/25	8	71.49	8	71.64	71.70	0	19,584	0.00%
2018/07/24	10	69.24	11	67.88	69.90	-1	19,513	-0.01%
2018/07/23	3	65.83	1	64.10	67.50	2	19,448	0.01%
2018/07/20	15	67.61	15	68.53	67.10	0	19,381	0.00%
2018/07/19	6	69.12	7	69.49	69.00	-1	19,241	-0.01%
2018/07/18	0	0.00	4	69.43	68.00	-4	19,237	-0.02%
2018/07/17	21	72.93	14	71.84	70.90	7	19,196	0.04%
2018/07/16	15	73.85	20	74.40	73.80	-5	19,197	-0.03%
2018/07/13	14	75.53	11	76.15	73.00	3	19,302	0.02%
2018/07/12	47	73.21	48	73.39	73.90	-1	19,122	-0.01%
2018/07/11	49	73.37	39	73.40	73.60	10	19,114	0.05%
2018/07/10	10	67.46	20	70.33	72.00	-10	18,611	-0.05%
2018/07/09	25	65.79	30	65.29	65.50	-5	18,502	-0.03%
2018/07/06	23	64.44	39	65.43	66.20	-16	18,359	-0.09%
2018/07/05	31	63.84	31	64.58	62.70	0	18,107	0.00%
2018/07/04	4	63.63	3	65.13	62.70	1	17,898	0.01%
2018/07/03	10	70.30	16	70.33	69.60	-6	17,672	-0.03%
2018/07/02	21	70.56	2	72.30	69.10	19	17,580	0.11%
2018/06/29	12	70.61	16	70.87	72.80	-4	17,458	-0.02%
2018/06/28	22	72.38	12	73.04	69.50	10	17,295	0.06%
2018/06/27	60	72.41	58	72.22	73.40	2	17,177	0.01%
2018/06/26	34	73.45	40	72.82	72.00	-6	17,064	-0.04%
2018/06/25	21	75.54	23	74.53	71.20	-2	16,820	-0.01%
2018/06/22	15	78.05	9	77.82	76.50	6	16,652	0.04%
2018/06/21	9	78.11	22.1	78.94	80.90	-13.1	16,558	-0.08%
2018/06/20	11	82.78	20	79.65	76.40	-9	16,374	-0.05%
2018/06/19	12	83.34	26	83.05	84.00	-14	16,260	-0.09%
2018/06/15	16	84.18	31	83.33	83.20	-15	16,243	-0.09%
2018/06/14	35	83.02	34	84.01	83.20	1	16,133	0.01%
2018/06/13	46	88.53	34	88.80	82.90	12	15,957	0.08%
2018/06/12	14	86.41	11	88.09	89.50	3	15,516	0.02%
2018/06/11	14	78.46	24	80.73	81.40	-10	14,963	-0.07%
2018/06/08	35	70.20	33	70.26	74.00	2	14,696	0.01%
2018/06/07	39	71.54	34	71.15	70.50	5	14,445	0.03%
2018/06/06	34	69.09	39	69.46	71.50	-5	14,445	-0.03%
2018/06/05	59	70.72	58	70.40	67.80	1	14,387	0.01%
2018/06/04	40	70.94	36	71.72	72.80	4	14,150	0.03%
2018/06/01	22	71.25	29	71.43	69.90	-7	13,839	-0.05%
2018/05/31	42	77.24	28	75.30	70.70	14	13,541	0.10%
2018/05/30	43	70.88	46	71.83	74.10	-3	12,893	-0.02%
2018/05/29	37	70.25	45	69.81	68.80	-8	12,268	-0.07%
2018/05/28	18	64.32	13	66.10	66.90	5	11,490	0.04%
2018/05/25	72	56.89	55	57.64	60.90	17	11,147	0.15%
2018/05/24	33	55.45	34	55.44	55.40	-1	10,510	-0.01%
2018/05/23	29	55.15	23	55.13	55.80	6	10,294	0.06%
2018/05/22	27	55.44	24	54.82	53.70	3	9,969	0.03%
2018/05/21	20	54.84	18	55.77	56.40	2	9,672	0.02%
2018/05/18	98	53.45	102	53.53	54.70	-4	9,332	-0.04%	大賣/
2018/05/17	37	53.51	49	53.61	52.10	-12	8,805	-0.14%
2018/05/16	37	56.38	26	55.74	55.60	11	8,338	0.13%
2018/05/15	62	51.20	54.2	51.08	53.80	7.8	7,656	0.10%
2018/05/14	12	48.21	14	49.92	50.20	-2	7,091	-0.03%
2018/05/11	10	45.81	13	46.30	45.70	-3	6,824	-0.04%
2018/05/10	20	45.39	20	45.25	46.20	0	6,511	0.00%
2018/05/09	29	43.43	6	43.13	43.65	23	6,123	0.38%
2018/05/08	2	39.20	13	39.50	40.90	-11	5,397	-0.20%
2018/05/07	0	0.00	9	36.78	37.20	-9	5,005	-0.18%
2018/05/04	2	36.15	0	0.00	35.80	2	4,989	0.04%
2018/05/03	0	0.00	1	37.25	36.95	-1	5,004	-0.02%
2018/04/30	1	36.20	3	35.95	35.95	-2	5,067	-0.04%
2018/04/26	8	35.60	4	36.33	34.50	4	5,752	0.07%
2018/04/25	1	35.35	2	35.95	35.90	-1	5,742	-0.02%
2018/04/24	3	38.05	3	37.20	36.00	0	5,798	0.00%
2018/04/20	2	38.35	0	0.00	37.95	2	5,696	0.04%
2018/04/19	3	38.18	5	38.03	39.15	-2	5,607	-0.04%
2018/04/18	1	36.25	0	0.00	36.30	1	5,362	0.02%
2018/04/17	4	39.29	2	36.00	36.15	2	5,317	0.04%
2018/04/13	12	37.88	13	38.18	38.00	-1	5,103	-0.02%
2018/04/11	0	0.00	7	37.10	37.10	-7	5,049	-0.14%
2018/04/10	1	36.10	2	36.88	36.05	-1	5,029	-0.02%
2018/04/03	0	0.00	1	36.10	36.10	-1	5,174	-0.02%
2018/04/02	1	35.75	0	0.00	35.55	1	5,186	0.02%
2018/03/31	1	36.25	0	0.00	36.30	1	5,240	0.02%
2018/03/30	1	36.50	0	0.00	36.70	1	5,279	0.02%
2018/03/29	6	36.69	6	36.72	36.35	0	5,313	0.00%
2018/03/28	1	36.20	0	0.00	36.00	1	5,277	0.02%
2018/03/27	0	0.00	1	37.20	36.65	-1	5,265	-0.02%
2018/03/26	1	35.85	1	35.90	36.00	0	5,266	0.00%
2018/03/23	2	35.75	1	35.90	35.80	1	5,239	0.02%
2018/03/22	5	38.00	8	37.69	37.30	-3	5,174	-0.06%
2018/03/21	9	38.22	9	37.84	36.90	0	5,022	0.00%
2018/03/20	0	0.00	1	36.55	37.40	-1	4,859	-0.02%
2018/03/19	8	36.43	7	36.91	36.40	1	4,784	0.02%
2018/03/16	13	35.83	15	36.43	35.80	-2	4,642	-0.04%
2018/03/15	7	35.47	7	35.44	35.45	0	4,510	0.00%
2018/03/14	11	36.18	7	35.83	35.25	4	4,483	0.09%
2018/03/13	2	34.93	1	35.45	36.00	1	4,386	0.02%
2018/03/12	8	34.66	10	35.79	35.05	-2	4,329	-0.05%
2018/03/09	4	33.83	4	34.53	34.00	0	4,148	0.00%
2018/03/08	1	31.65	3	32.67	33.55	-2	3,992	-0.05%
2018/03/06	1	30.00	10	30.49	30.20	-9	4,034	-0.22%
2018/03/05	1	30.00	10	30.60	29.45	-9	4,255	-0.21%
2018/03/02	0	0.00	1	30.60	30.50	-1	4,530	-0.02%
2018/02/26	3	31.38	0	0.00	30.85	3	4,705	0.06%
2018/02/23	10	30.75	11	31.05	30.60	-1	4,787	-0.02%
2018/02/22	2	30.35	1	30.70	30.25	1	4,968	0.02%
2018/02/21	11	30.37	2	30.35	30.25	9	5,361	0.17%
2018/02/08	0	0.00	6	30.40	30.00	-6	5,837	-0.10%
2018/02/07	6	31.74	1	31.20	31.00	5	5,861	0.09%
2018/02/06	1	30.40	1	31.70	29.95	0	5,920	0.00%
2018/02/05	3	32.12	0	0.00	33.05	3	6,059	0.05%
2018/02/02	0	0.00	1	33.80	33.70	-1	6,183	-0.02%
2018/02/01	6	34.21	2	34.60	34.00	4	6,303	0.06%
2018/01/31	1	33.85	0	0.00	33.80	1	6,403	0.02%
2018/01/30	4	34.25	3	34.42	34.30	1	6,541	0.02%
2018/01/29	0	0.00	28	34.21	34.15	-28	6,556	-0.43%
2018/01/26	0	0.00	3	34.60	34.80	-3	6,635	-0.05%
2018/01/25	3	35.55	5	34.70	34.30	-2	6,703	-0.03%
2018/01/23	9	38.37	8	36.36	36.05	1	6,868	0.01%
2018/01/22	6	37.56	21	36.50	38.55	-15	6,712	-0.22%
2018/01/19	0	0.00	1	35.00	35.05	-1	6,702	-0.01%
2018/01/18	11	35.15	25	35.29	34.60	-14	7,073	-0.20%
2018/01/16	41	35.10	10	35.45	34.60	31	7,187	0.43%
2018/01/15	1	33.70	7	33.81	34.85	-6	7,255	-0.08%
2018/01/12	0	0.00	1	33.55	33.35	-1	7,316	-0.01%
2018/01/11	2	33.00	2	33.05	33.00	0	7,330	0.00%
2018/01/10	0	0.00	2	33.40	33.50	-2	7,364	-0.03%
2018/01/09	0	0.00	1	34.50	33.40	-1	7,408	-0.01%
2018/01/08	23	34.73	56	34.98	33.80	-33	7,617	-0.43%
2018/01/05	13	35.65	1	36.15	35.40	12	7,643	0.16%
2018/01/04	5	34.50	0	0.00	35.00	5	7,698	0.06%
2018/01/03	52	35.29	7	34.65	34.60	45	7,660	0.59%
2018/01/02	0	0.00	6	33.20	33.35	-6	7,565	-0.08%