晶豪科 (3006)-富邦-板橋券商分點個股進出

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

晶豪科

(3006)

可現股當沖

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

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	63.00	0	0.00	63.00	2	1,877	0.11%
2024/12/02	6	62.42	3	62.40	62.40	3	1,918	0.16%
2024/11/28	1.5	60.94	8	61.65	61.60	-6.5	1,970	-0.33%
2024/11/27	1	62.70	3	63.47	62.40	-2	1,961	-0.10%
2024/11/26	5	64.60	0	0.00	64.60	5	1,951	0.26%
2024/11/25	0	0.00	1	64.70	65.20	-1	1,965	-0.05%
2024/11/22	2	64.00	13	63.92	63.90	-11	1,985	-0.55%
2024/11/21	0	0.00	3	63.40	63.20	-3	2,011	-0.15%
2024/11/20	12.5	63.65	5.1	62.50	62.60	7.4	1,995	0.37%
2024/11/19	19.5	65.11	8	64.78	64.90	11.5	1,960	0.59%
2024/11/18	1.5	66.93	0	0.00	66.70	1.5	1,901	0.08%
2024/11/15	3	67.60	2	68.00	67.90	1	1,902	0.05%
2024/11/14	26.5	66.80	2.2	66.90	66.80	24.3	1,909	1.27%
2024/11/13	3	69.40	2	68.90	68.50	1	1,890	0.05%
2024/11/12	5	69.58	6	69.37	69.00	-1	1,923	-0.05%
2024/11/11	3	70.30	5.3	70.98	71.20	-2.3	1,922	-0.12%
2024/11/08	7	71.56	10.2	71.20	70.20	-3.2	1,948	-0.16%
2024/11/07	16	71.49	14	70.96	71.60	2	1,980	0.10%
2024/11/06	6	68.70	4	68.68	69.00	2	1,955	0.10%
2024/11/05	1	67.70	7	68.31	68.50	-6	2,031	-0.30%
2024/11/04	6.1	67.33	4	67.20	67.10	2.1	2,211	0.10%
2024/11/01	5.2	66.58	5	68.04	68.50	0.2	2,323	0.01%
2024/10/30	15	68.91	3	69.13	68.10	12	2,377	0.50%
2024/10/29	14.1	67.81	16	67.44	67.80	-1.9	2,407	-0.08%
2024/10/28	1.1	69.45	15	68.84	69.50	-13.9	2,431	-0.57%
2024/10/25	11	69.26	3	69.43	69.70	8	2,497	0.32%
2024/10/24	9.1	69.64	2	69.40	69.50	7.1	2,592	0.28%
2024/10/23	2.1	70.93	3	70.73	70.60	-0.9	2,686	-0.03%
2024/10/22	2	70.25	2	70.30	70.40	0	2,721	0.00%
2024/10/21	3	70.60	7.1	70.59	70.70	-4.1	2,847	-0.14%
2024/10/18	5.1	69.21	3	70.00	69.40	2.1	2,941	0.07%
2024/10/17	5	71.04	13	71.09	70.90	-8	2,993	-0.27%
2024/10/16	6	68.70	3	69.07	69.00	3	3,056	0.10%
2024/10/15	3	70.00	0	0.00	69.70	3	3,115	0.10%
2024/10/14	2	70.25	2	70.05	70.20	0	3,147	0.00%
2024/10/11	1	69.70	3.2	69.33	69.20	-2.2	3,218	-0.07%
2024/10/09	6	70.07	3	69.90	69.50	3	3,303	0.09%
2024/10/08	6.1	69.76	2	70.50	70.70	4.1	3,319	0.12%
2024/10/07	1	71.30	0	0.00	71.40	1	3,403	0.03%
2024/10/04	2	71.60	2	71.35	71.40	0	3,502	0.00%
2024/10/01	3	72.23	2	72.20	72.20	1	3,531	0.03%
2024/09/30	4	73.20	3	73.27	72.70	1	3,632	0.03%
2024/09/27	25	74.72	14.1	74.14	74.00	10.9	3,789	0.29%
2024/09/26	34.1	75.16	19	75.36	74.70	15.1	3,833	0.39%
2024/09/25	0	72.90	3.2	72.78	72.80	-3.1	3,790	-0.08%
2024/09/24	4	71.35	3	71.67	71.70	1	3,831	0.03%
2024/09/23	1	72.29	1	71.60	71.70	0	3,892	0.00%
2024/09/20	2	72.00	14	71.49	71.10	-12	4,025	-0.30%
2024/09/19	2	70.25	3	69.83	70.70	-1	4,173	-0.02%
2024/09/18	1	69.30	7	70.21	69.50	-6	4,374	-0.14%
2024/09/16	11	71.02	3	71.40	71.30	8	4,505	0.18%
2024/09/13	2	70.65	2	70.60	70.70	0	5,049	0.00%
2024/09/12	5	70.14	15	70.16	70.20	-10	5,205	-0.19%
2024/09/11	6.1	68.35	6	68.57	68.60	0.1	5,409	0.00%
2024/09/10	8.7	68.99	3	68.90	68.20	5.7	5,543	0.10%
2024/09/09	5.1	69.01	8.2	68.06	69.60	-3.1	5,671	-0.05%
2024/09/06	11.2	68.53	19	68.68	68.70	-7.8	5,906	-0.13%
2024/09/05	16.3	69.16	7.1	68.49	68.20	9.2	5,959	0.15%
2024/09/04	35.1	69.72	15	69.87	69.30	20.1	5,936	0.34%
2024/09/03	13	75.82	1.5	75.17	74.90	11.5	5,896	0.20%
2024/09/02	32.1	77.86	12.5	77.84	77.00	19.6	5,892	0.33%
2024/08/30	5	79.36	9	80.08	79.40	-4	5,895	-0.07%
2024/08/29	5	78.44	5	79.28	79.10	0	5,928	0.00%
2024/08/28	2	79.05	2	79.05	79.50	0	5,959	0.00%
2024/08/27	4.1	79.18	5	79.42	79.80	-0.9	6,027	-0.01%
2024/08/26	35	80.80	11	81.38	80.40	24	6,096	0.39%
2024/08/23	7	80.03	10	80.51	81.20	-3	6,265	-0.05%
2024/08/22	0	0.00	6	81.33	81.60	-6	6,390	-0.09%
2024/08/21	6.1	81.12	5.3	80.85	80.90	0.8	6,450	0.01%
2024/08/20	7	82.33	12	82.45	82.30	-5	6,564	-0.08%
2024/08/19	1	82.50	13.1	81.88	82.00	-12.1	6,600	-0.18%
2024/08/16	4	81.80	7	81.94	81.90	-3	6,645	-0.05%
2024/08/15	1	80.60	9	80.69	80.50	-8	6,642	-0.12%
2024/08/14	9	80.49	5.3	80.91	80.20	3.7	6,650	0.06%
2024/08/13	3	79.27	22	79.18	79.90	-19	6,633	-0.29%
2024/08/12	8	79.46	8	79.59	79.10	0	6,671	0.00%
2024/08/09	10	77.87	23.1	78.30	77.70	-13.1	6,680	-0.20%
2024/08/08	9	74.88	7.7	75.06	75.30	1.3	6,648	0.02%
2024/08/07	11.1	75.98	29	76.56	76.70	-17.9	6,681	-0.27%
2024/08/06	17.4	71.20	19.8	71.75	73.30	-2.4	6,681	-0.04%
2024/08/05	57.7	75.63	11.3	74.73	74.70	46.4	6,564	0.71%
2024/08/02	35.1	84.97	6.2	83.73	82.90	28.9	6,511	0.44%
2024/08/01	7.1	87.39	44.1	87.00	88.70	-37	6,619	-0.56%
2024/07/31	15.2	84.83	12.2	85.54	84.80	3	6,745	0.04%
2024/07/30	36.1	82.69	27	83.37	83.70	9.1	6,876	0.13%
2024/07/29	18.7	84.30	12.1	84.57	83.60	6.6	6,917	0.10%
2024/07/26	23.1	84.96	24	85.83	86.40	-0.9	6,865	-0.01%
2024/07/23	12	91.32	2	91.75	90.10	10	6,877	0.15%
2024/07/22	21.2	89.99	7.2	90.09	91.10	14	6,893	0.20%
2024/07/19	14.4	94.62	5.4	96.11	93.70	9	6,874	0.13%
2024/07/18	4.4	97.82	5	97.22	98.40	-0.6	6,911	-0.01%
2024/07/17	15.1	97.82	22.1	98.93	98.20	-7	6,931	-0.10%
2024/07/16	14.3	98.20	6.2	99.20	97.20	8.2	6,939	0.12%
2024/07/15	8.8	96.90	1.1	97.28	96.30	7.7	6,937	0.11%
2024/07/12	9.1	97.00	5	97.97	96.90	4	6,918	0.06%
2024/07/11	26.7	99.02	28.1	99.10	98.20	-1.4	6,892	-0.02%
2024/07/10	10.3	100.50	6.2	100.19	99.90	4.1	6,890	0.06%
2024/07/09	40.1	100.31	31.1	101.03	101.00	9	6,903	0.13%
2024/07/08	11.1	102.69	24.8	103.67	103.50	-13.7	6,857	-0.20%
2024/07/05	21.2	101.43	48.8	101.38	101.00	-27.6	6,774	-0.41%
2024/07/04	34.7	103.91	17.6	102.64	101.50	17	6,915	0.25%
2024/07/03	13.2	100.51	33.3	102.35	103.00	-20.1	6,883	-0.29%
2024/07/02	18.8	95.78	4.2	95.50	95.10	14.6	6,737	0.22%
2024/07/01	6.6	98.78	2.3	98.48	97.60	4.4	6,706	0.07%
2024/06/28	8	99.98	2.1	99.66	100.50	6	6,692	0.09%
2024/06/27	15.1	100.39	17.4	100.55	99.60	-2.4	6,648	-0.04%
2024/06/26	27.1	103.38	27.5	104.53	102.00	-0.4	6,586	-0.01%
2024/06/25	29.4	102.74	29.2	102.60	104.00	0.3	6,481	0.00%
2024/06/24	26.2	104.71	26.8	104.10	104.50	-0.6	6,387	-0.01%
2024/06/21	35	103.84	23.1	104.24	103.50	11.9	6,242	0.19%
2024/06/20	45.6	103.98	130.9	103.85	105.00	-85.3	6,143	-1.39%	大賣/
2024/06/19	36.2	97.48	16	99.32	96.10	20.2	5,799	0.35%
2024/06/18	49.2	99.50	26.3	100.29	99.40	22.9	5,769	0.40%
2024/06/17	15	98.70	42	99.31	99.90	-27	5,593	-0.48%
2024/06/14	59.1	98.15	31	98.38	98.00	28.1	5,487	0.51%
2024/06/13	14.3	96.10	66.4	97.15	98.90	-52.2	5,365	-0.97%
2024/06/12	18.1	94.17	7.1	94.16	94.40	11	5,162	0.21%
2024/06/11	6.1	93.03	11	93.67	93.80	-4.9	5,167	-0.10%
2024/06/07	6.2	92.50	5.8	92.61	92.60	0.4	5,209	0.01%
2024/06/06	7.1	92.06	22.1	90.70	90.70	-15	5,258	-0.29%
2024/06/05	32.2	91.38	13	91.03	90.90	19.2	5,294	0.36%
2024/06/04	0.2	92.06	1.1	91.40	91.90	-0.9	5,565	-0.02%
2024/06/03	9.1	92.69	10	93.33	94.30	-0.9	5,679	-0.02%
2024/05/31	24.2	93.84	20	93.34	92.30	4.2	5,722	0.07%
2024/05/30	13	94.79	17.2	95.18	94.40	-4.2	5,869	-0.07%
2024/05/29	36	97.02	28.3	97.18	96.30	7.8	6,372	0.12%
2024/05/28	11.6	95.75	16.5	96.46	96.00	-5	6,721	-0.07%
2024/05/27	20.4	93.85	16.1	94.88	93.80	4.3	6,662	0.06%
2024/05/24	7.2	94.47	30.4	94.31	94.20	-23.3	6,746	-0.35%
2024/05/23	11.2	91.07	12.1	91.28	91.00	-0.9	6,636	-0.01%
2024/05/22	6.4	91.97	3.5	92.11	92.20	2.9	6,727	0.04%
2024/05/21	10	91.10	13	90.52	90.50	-3	6,760	-0.04%
2024/05/20	1	90.10	0	0.00	90.40	1	6,873	0.01%
2024/05/17	6	91.07	1.1	90.90	90.80	5	6,912	0.07%
2024/05/16	2.2	91.28	15.5	91.44	91.70	-13.3	6,992	-0.19%
2024/05/15	26.1	90.51	23	89.35	89.30	3.1	6,999	0.04%
2024/05/14	38.2	90.51	33.3	90.43	90.40	4.9	7,053	0.07%
2024/05/13	48.5	90.80	31.2	91.46	90.40	17.3	7,074	0.24%
2024/05/10	21.7	90.03	17	89.77	91.60	4.7	7,071	0.07%
2024/05/09	16	90.62	11.3	91.00	90.20	4.7	7,041	0.07%
2024/05/08	7	92.14	10.7	92.27	92.60	-3.7	7,023	-0.05%
2024/05/07	40	93.36	32.4	93.37	93.10	7.6	7,003	0.11%
2024/05/06	15.1	93.04	60	93.01	92.90	-44.9	6,867	-0.65%
2024/05/03	46.4	91.41	43.4	91.99	91.10	3	6,731	0.04%
2024/05/02	17.1	89.88	24	90.14	89.80	-6.9	6,590	-0.10%
2024/04/30	4.3	88.91	16	88.96	89.00	-11.7	6,635	-0.18%
2024/04/29	23.9	87.48	80.3	88.07	88.50	-56.4	6,699	-0.84%
2024/04/26	11.3	87.02	13.1	87.15	87.00	-1.9	6,709	-0.03%
2024/04/25	27.2	86.42	27	85.99	86.80	0.2	6,717	0.00%
2024/04/24	14.8	83.90	8.2	83.76	85.40	6.6	6,684	0.10%
2024/04/23	12.7	78.89	16	79.51	80.50	-3.3	6,682	-0.05%
2024/04/22	16	77.34	7.1	76.92	76.10	8.9	6,654	0.13%
2024/04/19	32	80.35	10.1	78.32	79.10	21.9	6,756	0.32%
2024/04/18	28	82.14	28	81.73	82.10	0	6,728	0.00%
2024/04/17	3	82.33	1	82.50	82.00	2	6,817	0.03%
2024/04/16	31.1	81.94	16.4	81.54	81.40	14.7	6,820	0.21%
2024/04/15	11	85.65	4.2	85.56	85.40	6.8	6,819	0.10%
2024/04/12	9	87.94	12	87.83	87.80	-3	6,916	-0.04%
2024/04/11	22	86.94	28	86.80	86.80	-6	6,958	-0.09%
2024/04/10	24.1	88.23	33	88.38	87.80	-8.9	7,129	-0.12%
2024/04/09	21.1	86.01	13	85.65	85.50	8.1	7,168	0.11%
2024/04/08	7	85.74	2	86.10	85.90	5	7,283	0.07%
2024/04/03	15.1	85.90	1.2	86.01	86.10	13.8	7,939	0.17%
2024/04/02	12.2	87.60	15.2	87.40	87.00	-3	8,545	-0.04%
2024/04/01	5.2	87.74	5	87.96	87.70	0.2	9,381	0.00%
2024/03/29	5	87.34	0	0.00	86.90	5	9,821	0.05%
2024/03/28	8.1	88.31	15	88.37	87.50	-6.9	9,982	-0.07%
2024/03/27	9	87.60	32.1	88.58	88.10	-23.1	10,472	-0.22%
2024/03/26	36	87.68	14	88.46	86.90	22	10,622	0.21%
2024/03/25	16.3	90.26	9	89.61	89.00	7.3	10,817	0.07%
2024/03/22	9.2	88.06	39.1	90.14	91.30	-29.9	11,127	-0.27%
2024/03/21	17.3	87.44	48.5	87.35	87.50	-31.2	11,590	-0.27%
2024/03/20	5	85.00	4	85.03	84.50	1	11,993	0.01%
2024/03/19	5.1	85.25	2.1	85.55	85.30	2.9	12,189	0.02%
2024/03/18	9.2	85.08	6.6	85.26	86.30	2.6	12,273	0.02%
2024/03/15	12.2	84.87	3.1	85.32	84.30	9.1	12,360	0.07%
2024/03/14	26.2	84.80	16.1	84.73	84.20	10.1	12,542	0.08%
2024/03/13	31.2	86.58	14.1	86.56	85.70	17.1	12,709	0.13%
2024/03/12	22.2	87.66	18.2	88.59	87.60	4	12,730	0.03%
2024/03/11	7.3	88.06	17.1	88.04	88.10	-9.9	12,730	-0.08%
2024/03/08	72.3	88.71	30.4	86.91	86.20	41.9	12,738	0.33%
2024/03/07	58.2	92.71	18.3	92.42	91.60	39.9	12,498	0.32%
2024/03/06	55.6	94.86	15.2	94.80	94.20	40.4	12,427	0.32%
2024/03/05	91.3	97.29	61.3	96.47	96.00	30	12,475	0.24%
2024/03/04	133.9	99.91	75.2	100.48	97.80	58.7	12,374	0.47%	大買/
2024/03/01	50.5	97.20	160.5	97.14	97.70	-110	11,957	-0.92%	大賣/鉅額交易
2024/02/29	15	91.28	23	92.81	93.50	-8	11,675	-0.07%
2024/02/27	42	91.82	16.1	92.10	91.40	26	12,013	0.22%
2024/02/26	11.4	90.77	18	90.88	90.90	-6.7	12,614	-0.05%
2024/02/23	28.8	92.67	31	93.54	91.50	-2.2	12,676	-0.02%
2024/02/22	45.2	93.68	28.1	93.99	93.00	17.1	12,679	0.13%
2024/02/21	23	93.97	41.7	94.69	94.20	-18.7	12,772	-0.15%
2024/02/20	32	93.48	9.1	93.17	93.00	22.9	12,820	0.18%
2024/02/19	15.2	92.97	35	93.97	93.70	-19.8	13,057	-0.15%
2024/02/16	32	92.85	27.1	93.18	93.00	4.9	13,362	0.04%
2024/02/15	2.1	92.27	13	92.62	93.10	-10.9	13,637	-0.08%
2024/02/05	14.4	90.15	4.4	90.05	90.00	10	13,778	0.07%
2024/02/02	22.2	91.68	1.5	91.47	91.00	20.7	13,828	0.15%
2024/02/01	3	92.73	3.3	92.62	92.40	-0.3	13,835	0.00%
2024/01/31	25	91.17	14	92.19	92.20	11	13,903	0.08%
2024/01/30	7	91.87	7	92.40	91.90	0	13,939	0.00%
2024/01/29	7	92.70	1	92.90	92.80	6	14,016	0.04%
2024/01/26	3.1	92.56	4.1	92.72	92.80	-1	14,142	-0.01%
2024/01/25	4.4	92.41	3	92.63	92.10	1.4	14,364	0.01%
2024/01/24	13	94.92	15	95.42	93.10	-2	14,438	-0.01%
2024/01/23	10	94.52	26.1	94.62	94.20	-16.1	14,383	-0.11%
2024/01/22	38.1	92.46	35.1	93.37	93.90	3	14,346	0.02%
2024/01/19	7.3	90.57	30	91.14	91.20	-22.8	14,326	-0.16%
2024/01/18	48	88.46	44	89.19	89.80	4	14,408	0.03%
2024/01/17	49.1	90.15	17.1	89.83	89.10	32	14,443	0.22%
2024/01/16	13.1	92.79	5.1	92.95	92.10	8	14,495	0.05%
2024/01/15	34.1	93.76	114	93.32	94.00	-79.9	14,638	-0.55%	大賣/
2024/01/12	45.4	90.59	6	91.43	90.30	39.4	14,669	0.27%
2024/01/11	30	90.53	26.1	91.22	91.90	3.9	14,781	0.03%
2024/01/10	25.2	90.73	25.1	91.12	90.90	0.1	14,929	0.00%
2024/01/09	62.3	91.31	57.7	91.18	91.00	4.6	15,123	0.03%
2024/01/08	106.4	92.51	70.5	91.85	91.50	35.9	15,235	0.24%	大買/
2024/01/05	67.4	94.21	75	94.49	94.10	-7.6	15,400	-0.05%
2024/01/04	72.4	94.25	71.5	94.41	93.80	0.9	15,901	0.01%
2024/01/03	74.7	94.79	67	95.45	95.90	7.7	16,468	0.05%
2024/01/02	30.4	96.41	7	97.67	95.80	23.4	16,879	0.14%
2023/12/29	179.7	100.88	122.5	100.14	98.00	57.2	16,973	0.34%	大買/大賣/
2023/12/28	91.2	107.10	111.1	106.58	106.50	-19.9	16,790	-0.12%	大賣/
2023/12/27	99.5	104.66	169.6	104.18	106.50	-70.1	16,505	-0.42%	大賣/
2023/12/26	71	99.22	56.3	99.15	99.00	14.7	15,713	0.09%
2023/12/25	74	97.96	37.8	97.96	97.30	36.2	15,376	0.24%
2023/12/22	81	97.24	237.1	98.41	97.10	-156.1	15,220	-1.03%	大賣/鉅額交易
2023/12/21	23.3	94.20	21	94.55	94.90	2.3	14,733	0.02%
2023/12/20	30.2	95.05	8.3	94.77	93.20	21.9	14,532	0.15%
2023/12/19	72.4	96.07	70	95.11	96.00	2.4	14,283	0.02%
2023/12/18	73	98.62	197.4	99.18	98.60	-124.4	13,939	-0.89%	大賣/鉅額交易
2023/12/15	337.1	97.62	61.1	97.42	96.20	276	13,327	2.07%	大買/鉅額交易
2023/12/14	28.4	94.41	23.3	95.83	94.10	5.1	12,871	0.04%
2023/12/13	19.8	95.19	20	95.39	94.20	-0.2	12,751	0.00%
2023/12/12	25	95.00	23	95.06	94.50	2	12,899	0.02%
2023/12/11	21.3	94.88	26.1	95.22	94.90	-4.7	13,012	-0.04%
2023/12/08	9.7	93.69	57	93.97	92.80	-47.3	12,840	-0.37%
2023/12/07	32	91.71	4	91.53	90.80	28	12,642	0.22%
2023/12/06	9.3	91.67	40	92.69	93.20	-30.8	12,616	-0.24%
2023/12/05	61	90.40	49	90.08	90.00	12	12,628	0.10%
2023/12/04	13.1	91.81	23	93.63	91.30	-9.9	12,807	-0.08%
2023/12/01	47	92.86	7	92.87	92.50	40	12,827	0.31%
2023/11/30	22	95.38	32	94.99	94.50	-10	12,799	-0.08%
2023/11/29	11	94.64	8	94.65	94.60	3	12,692	0.02%
2023/11/28	7	93.52	26.1	93.81	94.60	-19.1	12,595	-0.15%
2023/11/27	73	90.92	46.2	91.12	90.50	26.8	12,468	0.22%
2023/11/24	81.9	95.32	39	95.13	93.60	42.9	12,281	0.35%
2023/11/23	59	99.86	94.4	99.21	97.80	-35.4	11,856	-0.30%
2023/11/22	18	94.81	26.4	94.90	95.40	-8.4	11,103	-0.08%
2023/11/21	34.1	95.61	29.5	94.92	94.10	4.7	11,002	0.04%
2023/11/20	15	96.56	23	97.43	95.90	-8	10,868	-0.07%
2023/11/17	7.5	95.84	13	95.35	96.70	-5.5	10,684	-0.05%
2023/11/16	37.7	95.88	33.3	97.26	94.60	4.4	10,505	0.04%
2023/11/15	58	96.58	63	96.94	95.10	-5	10,204	-0.05%
2023/11/14	81	95.10	76.3	94.78	94.80	4.8	9,805	0.05%
2023/11/13	54	94.01	50	93.65	94.40	4	9,481	0.04%
2023/11/10	7	91.77	4	92.00	90.00	3	9,262	0.03%
2023/11/09	37.1	91.57	38	90.61	90.30	-0.9	9,186	-0.01%
2023/11/08	50.5	92.92	42	91.81	91.60	8.5	9,185	0.09%
2023/11/07	21	93.63	19	93.94	93.90	2	9,080	0.02%
2023/11/06	44.1	93.04	42	93.36	93.50	2	9,014	0.02%
2023/11/03	60.7	91.79	42	92.15	92.60	18.7	8,903	0.21%
2023/11/02	40	90.39	41.1	90.98	91.40	-1.1	8,743	-0.01%
2023/11/01	17	87.02	19	86.86	86.90	-2	8,490	-0.02%
2023/10/31	28	86.64	27	84.48	83.90	1	8,387	0.01%
2023/10/30	11	86.96	9	86.47	86.30	2	8,340	0.02%
2023/10/27	12	86.45	20.2	85.30	85.60	-8.2	8,296	-0.10%
2023/10/26	30.1	87.88	22	87.55	86.80	8.1	8,238	0.10%
2023/10/25	22.1	92.42	19	91.67	91.00	3.1	8,206	0.04%
2023/10/24	63	92.98	51	92.85	92.80	12	8,170	0.15%
2023/10/23	33	93.99	34.6	93.73	93.20	-1.6	8,034	-0.02%
2023/10/20	18.1	92.57	19	93.42	93.90	-0.9	7,842	-0.01%
2023/10/19	15	92.24	4	92.58	92.00	11	7,676	0.14%
2023/10/18	36	93.14	35	93.29	92.80	1	7,555	0.01%
2023/10/17	12	94.66	10.2	95.57	93.30	1.8	7,316	0.02%
2023/10/16	20	94.50	26	94.50	93.90	-6	7,106	-0.08%
2023/10/13	9	96.87	24	97.00	97.20	-15	6,938	-0.22%
2023/10/12	67	95.52	66.3	95.78	97.10	0.7	6,667	0.01%
2023/10/11	99.2	95.61	116.3	95.26	93.70	-17.1	6,107	-0.28%	大賣/
2023/10/06	40.5	92.26	71.1	92.33	94.40	-30.6	5,365	-0.57%
2023/10/05	30.4	87.56	20	87.42	86.70	10.4	4,757	0.22%
2023/10/04	58.1	87.60	34	87.66	86.70	24.1	4,523	0.53%
2023/10/03	18	88.10	67.1	88.02	90.00	-49.1	4,052	-1.21%
2023/10/02	4	80.80	16	81.11	81.90	-12	3,790	-0.32%
2023/09/28	41	78.61	1	77.60	77.50	40	3,717	1.08%
2023/09/27	4.1	81.10	0	0.00	81.50	4.1	3,621	0.11%
2023/09/26	5	82.60	0	0.00	81.50	5	3,628	0.14%
2023/09/25	1	84.40	8.1	84.30	84.40	-7.1	3,647	-0.19%
2023/09/22	1	82.81	0	0.00	83.90	1	3,658	0.03%
2023/09/21	6.1	82.93	1.2	83.42	83.10	4.8	3,731	0.13%
2023/09/20	10.2	84.91	8	84.46	83.80	2.2	3,726	0.06%
2023/09/19	3	85.50	2	86.10	85.30	1	3,716	0.03%
2023/09/18	29.5	87.08	19	87.08	86.50	10.5	3,687	0.28%
2023/09/15	11.9	86.91	24.3	87.51	88.00	-12.4	3,669	-0.34%
2023/09/14	22.4	84.47	33.7	84.60	84.40	-11.3	3,468	-0.33%
2023/09/13	4.4	81.96	4	82.08	81.10	0.4	3,336	0.01%
2023/09/12	22.1	81.29	2	81.80	82.10	20.1	3,409	0.59%
2023/09/11	7.2	82.08	7.1	82.36	81.40	0.1	3,421	0.00%
2023/09/08	16	81.46	7.5	81.63	81.10	8.6	3,384	0.25%
2023/09/07	16.3	82.63	63	83.02	82.60	-46.7	3,366	-1.39%
2023/09/06	10	79.66	8	79.83	79.10	2	3,141	0.06%
2023/09/05	8.2	77.85	18	77.93	78.00	-9.8	3,091	-0.32%
2023/09/04	1	75.80	3	76.03	75.90	-2	3,127	-0.06%
2023/09/01	0	0.00	7	76.09	75.90	-7	3,179	-0.22%
2023/08/31	3.1	75.13	6	75.00	74.60	-2.9	3,227	-0.09%
2023/08/30	3	74.00	15	73.44	74.00	-12	3,237	-0.37%
2023/08/29	0	0.00	6	71.52	71.60	-6	3,261	-0.18%
2023/08/28	0	0.00	3	70.13	70.00	-3	3,396	-0.09%
2023/08/25	2	70.45	0	0.00	70.40	2	3,864	0.05%
2023/08/24	30	71.65	0	70.70	70.50	30	3,987	0.75%
2023/08/23	0.1	70.40	10	70.03	70.50	-9.9	4,358	-0.23%
2023/08/22	7.1	70.36	15	70.20	70.00	-7.9	4,483	-0.18%
2023/08/21	5	70.60	0	0.00	70.90	5	4,526	0.11%
2023/08/18	1.2	71.32	3	70.63	70.80	-1.8	4,585	-0.04%
2023/08/17	0	71.30	6	71.23	71.50	-6	4,649	-0.13%
2023/08/16	11	69.35	1	69.80	70.20	10	4,748	0.21%
2023/08/15	0	0.00	15	69.67	70.00	-15	4,851	-0.31%
2023/08/14	18.2	69.08	4	71.05	68.30	14.2	5,012	0.28%
2023/08/11	7	73.69	14	74.37	73.50	-7	5,246	-0.13%
2023/08/10	1	74.21	7	75.03	74.30	-6	5,432	-0.11%
2023/08/09	9	76.30	16	77.93	76.30	-7	5,468	-0.13%
2023/08/08	0	0.00	3	76.60	76.50	-3	5,589	-0.05%
2023/08/07	6	76.75	0	0.00	77.40	6	5,980	0.10%
2023/08/04	9	76.78	2	76.75	76.90	7	6,023	0.12%
2023/08/02	8	76.83	1	76.70	76.70	7	6,144	0.11%
2023/08/01	1	78.50	8	79.08	78.70	-7	6,218	-0.11%
2023/07/31	16.2	78.74	5	79.80	78.00	11.2	6,274	0.18%
2023/07/28	12	79.03	16	79.66	78.70	-4	6,365	-0.06%
2023/07/27	3	76.23	15	76.65	77.30	-12	6,376	-0.19%
2023/07/26	13.2	73.70	14	73.73	73.40	-0.8	6,357	-0.01%
2023/07/25	1.1	75.37	2.2	76.09	75.60	-1.1	6,422	-0.02%
2023/07/24	7.2	75.40	11	75.47	75.10	-3.8	6,526	-0.06%
2023/07/21	9	77.06	7	77.69	77.50	2	6,553	0.03%
2023/07/20	3	78.60	1	78.50	78.40	2	6,608	0.03%
2023/07/19	6	77.89	1	79.00	77.20	5	6,638	0.08%
2023/07/18	1.2	77.83	6	78.40	77.60	-4.8	6,699	-0.07%
2023/07/17	9	78.36	8	78.96	79.10	1	6,752	0.01%
2023/07/14	6	77.77	1.1	77.92	77.70	4.9	6,804	0.07%
2023/07/13	15	79.07	11	78.95	78.10	4	6,876	0.06%
2023/07/12	2	78.80	31	78.98	78.40	-29	6,990	-0.41%
2023/07/11	11	78.90	17	79.36	79.30	-6	7,184	-0.08%
2023/07/10	3.3	77.15	0	0.00	76.70	3.3	7,530	0.04%
2023/07/07	23.2	77.91	10	78.01	77.40	13.2	8,160	0.16%
2023/07/06	3.1	80.70	0	81.10	80.40	3	8,835	0.03%
2023/07/05	27.2	81.14	2	80.75	80.50	25.2	8,981	0.28%
2023/07/04	2.4	80.95	4	81.03	81.30	-1.6	9,253	-0.02%
2023/07/03	8.4	81.81	17	81.54	81.50	-8.6	9,335	-0.09%
2023/06/30	10	81.70	2	82.10	82.10	8	9,685	0.08%
2023/06/29	6	83.03	6.2	83.04	81.70	-0.2	9,764	0.00%
2023/06/28	13	81.01	1	80.30	80.10	12	9,688	0.12%
2023/06/27	5.8	80.90	4.3	80.91	80.00	1.5	9,680	0.02%
2023/06/26	10.5	81.58	1	81.60	81.30	9.5	9,683	0.10%
2023/06/21	10.1	84.59	107.1	83.60	83.50	-97	9,704	-1.00%	大賣/
2023/06/20	17.3	86.45	3	86.13	85.80	14.3	9,637	0.15%
2023/06/19	5	89.88	3	89.56	88.10	2	9,601	0.02%
2023/06/16	17.1	88.69	16	89.23	89.50	1	9,541	0.01%
2023/06/15	3	87.93	2	88.20	88.10	1	9,426	0.01%
2023/06/14	2	87.60	4	87.38	86.90	-2	9,389	-0.02%
2023/06/13	4	88.25	6	88.65	87.40	-2	9,374	-0.02%
2023/06/12	0	0.00	3	86.93	87.00	-3	9,333	-0.03%
2023/06/09	3	86.13	0	0.00	86.20	3	9,311	0.03%
2023/06/08	11	87.02	3.1	87.12	85.50	7.9	9,299	0.08%
2023/06/07	2	89.29	7	88.56	89.20	-5	9,253	-0.05%
2023/06/06	9.1	87.02	3	86.50	87.40	6	9,200	0.07%
2023/06/05	4	88.58	3.2	88.54	88.60	0.9	9,165	0.01%
2023/06/02	4	87.70	11.1	88.19	87.70	-7.1	9,175	-0.08%
2023/06/01	9.1	87.41	16.1	87.50	86.90	-7	9,233	-0.08%
2023/05/31	37	90.77	58.1	91.00	88.40	-21.1	9,351	-0.23%
2023/05/30	6.1	88.08	2.1	87.12	88.40	4	8,932	0.04%
2023/05/29	126	88.46	51.1	86.86	88.20	75	8,924	0.84%	大買/
2023/05/26	12	82.42	11	83.78	82.90	1	8,674	0.01%
2023/05/25	4	82.58	0	0.00	82.60	4	8,601	0.05%
2023/05/24	6	82.50	27	82.72	82.60	-21	8,610	-0.24%
2023/05/23	12	81.64	18.1	82.44	82.80	-6.1	8,640	-0.07%
2023/05/22	6	81.90	23	81.27	81.00	-17	8,641	-0.20%
2023/05/19	30	81.01	1	80.40	80.30	29	8,639	0.34%
2023/05/18	40.1	83.24	9	82.67	82.10	31.1	8,575	0.36%
2023/05/17	71.1	82.81	102.1	83.08	82.80	-31	8,470	-0.37%	大賣/
2023/05/16	30	79.83	48	79.75	79.50	-18	8,189	-0.22%
2023/05/15	5.1	77.70	4	77.65	77.20	1.1	8,029	0.01%
2023/05/12	25	78.02	12	78.37	78.90	13	8,012	0.16%
2023/05/11	18	78.60	45.3	79.32	78.50	-27.3	7,903	-0.35%
2023/05/10	2	76.60	0	0.00	76.40	2	7,560	0.03%
2023/05/09	5.1	75.81	5	75.44	76.50	0.1	7,550	0.00%
2023/05/08	15.1	77.17	14	77.08	77.10	1.1	7,487	0.01%
2023/05/05	22	75.49	6	75.02	75.00	16	7,472	0.21%
2023/05/04	12.2	75.96	7	75.59	75.50	5.2	7,669	0.07%
2023/05/03	34	77.91	1	79.00	77.30	33	7,660	0.43%
2023/05/02	6.1	80.76	11	80.32	80.30	-5	7,633	-0.06%
2023/04/28	5	82.40	10	81.57	81.00	-5	7,702	-0.07%
2023/04/27	24	79.81	2	79.20	79.20	22	7,606	0.29%
2023/04/26	4	78.13	1	77.80	78.60	3	7,507	0.04%
2023/04/25	18	81.14	1	80.40	79.60	17	7,458	0.23%
2023/04/24	8	83.91	3	83.33	83.10	5	7,392	0.07%
2023/04/21	13	83.23	6	82.40	82.90	7	7,385	0.09%
2023/04/20	10	85.74	20	85.80	85.20	-10	7,404	-0.14%
2023/04/19	8	88.11	2	88.25	87.50	6	7,393	0.08%
2023/04/18	7	89.54	8	89.30	88.50	-1	7,363	-0.01%
2023/04/17	6	90.10	22.5	89.89	90.20	-16.5	7,372	-0.22%
2023/04/14	35	90.38	59.2	89.64	88.30	-24.1	7,251	-0.33%
2023/04/13	92.1	91.27	18.2	90.40	89.30	73.9	7,066	1.05%
2023/04/12	79	92.07	67.2	93.60	95.40	11.8	6,675	0.18%
2023/04/11	41.1	87.90	105.6	88.95	90.40	-64.5	6,027	-1.07%	大賣/
2023/04/10	23.1	83.50	20.4	83.66	83.40	2.7	5,275	0.05%
2023/04/07	69	84.52	64.3	84.36	84.00	4.7	5,117	0.09%
2023/04/06	38.1	81.83	47	81.76	81.70	-8.9	4,834	-0.18%
2023/03/31	54	83.88	116.4	84.69	83.30	-62.4	4,761	-1.31%	大賣/
2023/03/30	18	80.51	20.1	80.14	79.50	-2.1	4,387	-0.05%
2023/03/29	6	77.97	3	78.03	77.90	3	4,307	0.07%
2023/03/28	7	78.74	3	78.93	78.10	4	4,332	0.09%
2023/03/27	19.1	81.58	13	80.02	79.70	6.1	4,316	0.14%
2023/03/24	5.1	81.16	13	81.18	81.30	-8	4,288	-0.19%
2023/03/23	4	79.75	6	80.07	80.00	-2	4,230	-0.05%
2023/03/22	4.3	79.74	1	79.80	79.80	3.3	4,221	0.08%
2023/03/21	3	80.03	2	80.25	80.10	1	4,214	0.02%
2023/03/20	6.2	78.41	3	78.80	78.90	3.2	4,193	0.08%
2023/03/17	0	77.60	0	0.00	77.40	0	4,189	0.00%
2023/03/16	1	77.00	9	76.02	76.00	-8	4,209	-0.19%
2023/03/15	13	78.05	2	78.00	77.30	11	4,292	0.26%
2023/03/14	3	76.83	2	76.80	77.00	1	4,350	0.02%
2023/03/13	3.1	76.61	9.3	76.06	77.50	-6.3	4,424	-0.14%
2023/03/10	2.5	77.08	7.2	77.93	77.20	-4.7	4,491	-0.10%
2023/03/09	2	79.45	3	79.47	79.20	-1	4,553	-0.02%
2023/03/08	27	80.05	15	79.73	79.70	12	4,574	0.26%
2023/03/07	4	79.52	15	79.06	79.00	-11	4,603	-0.24%
2023/03/06	32	81.51	12	80.48	80.30	20	4,617	0.43%
2023/03/03	28	78.81	44.4	80.75	81.50	-16.4	4,709	-0.35%
2023/03/02	3.2	75.54	0	0.00	75.30	3.2	4,504	0.07%
2023/03/01	14.4	75.50	3	76.93	75.30	11.4	4,497	0.25%
2023/02/24	34.8	79.82	24	80.31	78.90	10.8	4,454	0.24%
2023/02/23	6	83.05	14	83.30	83.50	-8	4,434	-0.18%
2023/02/22	24	82.50	7.3	82.60	82.00	16.8	4,662	0.36%
2023/02/21	18.4	83.15	24.3	83.55	83.90	-5.9	5,227	-0.11%
2023/02/20	9.2	82.42	21	82.76	82.90	-11.8	5,457	-0.22%
2023/02/17	42.4	81.58	21	81.32	80.70	21.4	5,453	0.39%
2023/02/16	18.1	79.27	31	80.40	81.10	-12.9	5,428	-0.24%
2023/02/15	17.2	78.21	16	78.16	77.90	1.2	5,561	0.02%
2023/02/14	2.1	77.95	6	78.20	78.30	-3.9	5,519	-0.07%
2023/02/13	11	76.95	0	0.00	76.70	11	5,568	0.20%
2023/02/10	9.2	79.50	2	78.80	78.60	7.2	5,608	0.13%
2023/02/09	3.1	79.86	9	79.58	79.40	-5.9	5,636	-0.10%
2023/02/08	2	80.60	3	80.53	80.40	-1	5,649	-0.02%
2023/02/07	4.2	79.92	4	79.93	79.70	0.2	5,645	0.00%
2023/02/06	7.1	79.66	8.3	79.87	79.60	-1.2	5,676	-0.02%
2023/02/03	5.8	81.64	5	81.72	81.50	0.8	5,641	0.01%
2023/02/02	42.3	82.61	58	81.03	82.70	-15.7	5,594	-0.28%
2023/02/01	9.1	77.57	10	78.23	79.00	-0.9	5,494	-0.02%
2023/01/31	6	76.60	3	76.47	77.80	3	5,401	0.06%
2023/01/30	8	75.60	21	75.45	76.40	-13	5,323	-0.24%
2023/01/17	5	71.92	1	72.50	72.50	4	5,237	0.08%
2023/01/16	6	72.00	13.1	71.77	71.80	-7.1	5,278	-0.13%
2023/01/13	1	73.00	1	71.70	71.00	0	5,309	0.00%
2023/01/12	6	72.73	2	72.90	72.20	4	5,361	0.07%
2023/01/11	7	72.80	1.1	72.98	72.90	5.9	5,391	0.11%
2023/01/10	10	73.43	14	73.19	72.80	-4	5,429	-0.07%
2023/01/09	0	0.00	5	72.02	72.00	-5	5,357	-0.09%
2023/01/06	7	70.54	4	70.58	71.00	3	5,343	0.06%
2023/01/05	22	70.07	26.1	69.95	69.30	-4.1	5,345	-0.08%
2023/01/04	2	68.15	60	68.26	68.20	-58	5,307	-1.09%
2022/12/30	0	0.00	2	65.60	65.00	-2	5,408	-0.04%
2022/12/29	0	0.00	0.5	65.49	65.50	-0.5	5,502	-0.01%
2022/12/28	0	0.00	13	65.05	64.50	-13	5,798	-0.22%
2022/12/27	1	67.00	2	66.10	66.60	-1	5,940	-0.02%
2022/12/26	4	66.10	6	66.00	65.90	-2	5,967	-0.03%
2022/12/23	3.2	64.60	4	64.78	66.20	-0.8	6,004	-0.01%
2022/12/22	60	66.88	13	66.25	66.20	47	6,016	0.78%
2022/12/21	2	67.25	18	66.70	66.30	-16	6,041	-0.26%
2022/12/20	4	68.45	5	68.42	66.70	-1	6,045	-0.02%
2022/12/19	3	69.97	2	69.95	70.10	1	6,068	0.02%
2022/12/16	7	69.89	23	69.85	69.80	-16	6,088	-0.26%
2022/12/15	1.1	71.20	5	71.02	71.00	-4	6,109	-0.06%
2022/12/14	1	71.10	2	71.30	71.10	-1	6,116	-0.02%
2022/12/13	2	70.35	1.5	70.47	70.70	0.5	6,106	0.01%
2022/12/12	0	0.00	2	68.90	69.70	-2	6,104	-0.03%
2022/12/09	3	69.97	1	70.20	69.80	2	6,104	0.03%
2022/12/08	2	69.55	0	0.00	69.60	2	6,106	0.03%
2022/12/07	15	70.75	25	69.98	69.50	-10	6,099	-0.16%
2022/12/06	15.1	73.74	12	74.17	72.50	3.1	6,032	0.05%
2022/12/05	6	76.68	7	76.96	76.30	-1	5,967	-0.02%
2022/12/02	12	75.99	7	75.99	76.10	5	5,958	0.08%
2022/12/01	9.4	74.98	20	74.97	75.00	-10.6	5,905	-0.18%
2022/11/30	16.4	72.36	10	72.94	72.90	6.4	5,877	0.11%
2022/11/29	6	71.63	6	71.53	71.50	0	5,948	0.00%
2022/11/28	8	72.80	7	72.70	72.80	1	5,931	0.02%
2022/11/25	39.3	73.49	42.2	73.02	72.60	-2.9	5,916	-0.05%
2022/11/24	14	76.19	2	76.65	76.90	12	5,713	0.21%
2022/11/23	9	75.32	6	75.27	75.10	3	5,706	0.05%
2022/11/22	2	74.80	5.1	75.16	74.50	-3.1	5,738	-0.05%
2022/11/21	20	76.74	19	75.87	75.50	1	5,732	0.02%
2022/11/18	12	78.93	38	79.31	77.30	-26	5,687	-0.46%
2022/11/17	89.6	77.84	45	77.84	78.80	44.6	5,449	0.82%
2022/11/16	28	73.69	123.2	75.76	78.20	-95.2	4,874	-1.95%	大賣/
2022/11/15	52	71.09	28	71.04	71.10	24	4,611	0.52%
2022/11/14	24	70.20	13	70.69	70.60	11	4,618	0.24%
2022/11/11	27	70.91	30	71.30	71.10	-3	4,619	-0.06%
2022/11/10	14	67.74	9	67.60	68.00	5	4,493	0.11%
2022/11/09	4	67.88	53	67.83	67.80	-49	4,664	-1.05%
2022/11/08	46	67.51	69.1	67.53	66.50	-23.1	4,761	-0.49%
2022/11/07	43	66.07	60.1	66.38	66.40	-17.1	4,790	-0.36%
2022/11/04	57	64.54	39.2	65.49	65.60	17.8	4,774	0.37%
2022/11/03	52	63.51	39	64.04	65.00	13	4,775	0.27%
2022/11/02	2	61.85	21	62.65	63.60	-19	4,769	-0.40%
2022/11/01	41.1	62.65	30	62.40	62.20	11.1	4,755	0.23%
2022/10/31	33	63.32	53	62.76	62.40	-20	4,775	-0.42%
2022/10/28	54.3	61.61	23	61.24	62.40	31.3	4,779	0.65%
2022/10/27	7	64.71	4	65.05	65.50	3	4,668	0.06%
2022/10/26	6	64.43	7	63.66	63.70	-1	4,718	-0.02%
2022/10/25	1	64.70	4.4	65.20	63.90	-3.4	4,773	-0.07%
2022/10/24	37.1	67.06	39	65.56	65.20	-1.9	4,779	-0.04%
2022/10/21	46	66.73	8	66.24	65.10	38	4,787	0.79%
2022/10/20	7.1	65.53	4	66.90	67.60	3.1	4,789	0.06%
2022/10/19	31	66.99	73	65.91	65.60	-42	4,846	-0.87%
2022/10/18	50	67.30	28	67.37	67.50	22	4,834	0.46%
2022/10/17	35	63.18	36	65.15	66.00	-1	4,872	-0.02%
2022/10/14	4	64.30	23	64.94	64.60	-19	4,999	-0.38%
2022/10/13	42	63.55	4	61.40	60.50	38	5,060	0.75%
2022/10/12	30	63.06	25	64.44	63.50	5	5,071	0.10%
2022/10/11	9.1	64.30	7	63.97	63.10	2.1	5,096	0.04%
2022/10/07	6.1	68.80	11	68.75	68.50	-4.9	5,077	-0.10%
2022/10/06	39	70.60	39	70.05	70.10	0	5,125	0.00%
2022/10/05	101	71.96	86	70.37	71.50	15	5,108	0.29%	大買/
2022/10/04	23	69.30	22.5	69.62	70.40	0.5	4,902	0.01%
2022/10/03	2	64.00	1	65.30	64.90	1	4,804	0.02%
2022/09/30	3	62.57	5	62.02	63.80	-2	4,937	-0.04%
2022/09/29	26	62.55	30	61.95	61.90	-4	5,048	-0.08%
2022/09/28	31.1	62.65	33	60.68	60.30	-1.9	5,160	-0.04%
2022/09/27	5	63.18	14	63.32	64.60	-9	5,367	-0.17%
2022/09/26	29	64.44	32	63.63	62.80	-3	5,531	-0.05%
2022/09/23	5	67.22	8	67.54	67.10	-3	5,785	-0.05%
2022/09/22	7	66.47	13	67.06	67.80	-6	5,973	-0.10%
2022/09/21	12	68.08	6	67.80	67.80	6	6,012	0.10%
2022/09/20	1	69.39	3	68.70	69.10	-2	6,079	-0.03%
2022/09/19	22	69.56	24	68.81	68.80	-2	6,173	-0.03%
2022/09/16	0	0.00	1.1	70.15	70.00	-1.1	6,316	-0.02%
2022/09/15	28	71.67	28	70.82	70.80	0	6,468	0.00%
2022/09/14	1	68.90	1	69.50	71.60	0	6,651	0.00%
2022/09/13	36	72.99	35	72.35	72.30	1	6,813	0.01%
2022/09/12	22.1	71.99	28	72.01	72.00	-5.9	6,959	-0.09%
2022/09/08	37	69.17	33	71.09	71.10	4	7,043	0.06%
2022/09/07	16	69.40	3	69.33	69.00	13	7,130	0.18%
2022/09/06	24	72.39	12	70.94	70.10	12	7,286	0.17%
2022/09/05	8	73.81	8	73.56	72.00	0	7,391	0.00%
2022/09/02	18	76.91	14	76.84	76.20	4	7,353	0.05%
2022/09/01	4	77.80	6.2	78.44	77.50	-2.2	7,355	-0.03%
2022/08/31	8	79.18	7	79.46	79.60	1	7,426	0.01%
2022/08/30	4	79.00	6	78.80	79.40	-2	7,440	-0.03%
2022/08/29	17	79.06	24	79.43	78.80	-7	7,428	-0.09%
2022/08/26	21.1	83.10	8.1	83.55	82.80	13	7,448	0.17%
2022/08/25	1	82.00	12.1	81.65	82.30	-11.1	7,486	-0.15%
2022/08/24	10.1	79.92	8	80.95	79.80	2.1	7,643	0.03%
2022/08/23	10.1	80.31	4	80.68	81.00	6.1	7,740	0.08%
2022/08/22	11.1	81.94	10	81.93	81.20	1.1	7,891	0.01%
2022/08/19	16	83.51	12	83.58	83.10	4	7,889	0.05%
2022/08/18	28.3	81.50	23	82.41	82.80	5.3	7,910	0.07%
2022/08/17	13	82.24	6	82.80	82.50	7	7,902	0.09%
2022/08/16	24	83.45	16	83.37	82.90	8	8,001	0.10%
2022/08/15	42.1	83.12	32	83.72	84.20	10.1	7,872	0.13%
2022/08/12	6.1	79.62	11	79.46	80.00	-5	7,777	-0.06%
2022/08/11	70	78.05	6	77.50	77.00	64	7,792	0.82%
2022/08/10	36	77.37	1	77.50	76.50	35	7,955	0.44%
2022/08/09	7	77.77	13.2	77.32	77.80	-6.2	8,009	-0.08%
2022/08/08	11	77.95	4	77.58	78.00	7	8,061	0.09%
2022/08/05	36	80.36	1	79.50	79.60	35	8,109	0.43%
2022/08/04	24	77.25	6	77.57	77.80	18	8,163	0.22%
2022/08/03	11	78.53	5	78.18	77.40	6	8,206	0.07%
2022/08/02	10	79.51	13	79.65	79.50	-3	8,304	-0.04%
2022/08/01	8	80.71	8	81.38	82.20	0	8,384	0.00%
2022/07/29	11	82.14	17	81.82	81.50	-6	8,425	-0.07%
2022/07/28	19	82.59	19	81.36	80.80	0	8,610	0.00%
2022/07/27	2	81.45	3	82.17	82.40	-1	8,678	-0.01%
2022/07/26	8	82.91	4	83.10	81.90	4	8,798	0.05%
2022/07/25	7	86.16	2	85.90	85.60	5	8,920	0.06%
2022/07/22	26.4	88.38	41	88.13	87.00	-14.6	9,113	-0.16%
2022/07/21	82	87.21	44	87.24	88.50	38	9,241	0.41%
2022/07/20	16	84.68	40.5	84.45	84.00	-24.5	9,196	-0.27%
2022/07/19	22	82.67	40	81.75	82.80	-18	9,297	-0.19%
2022/07/18	12.1	82.81	18	82.44	82.60	-5.9	9,398	-0.06%
2022/07/15	22	79.94	3	80.53	80.40	19	9,592	0.20%
2022/07/14	34	78.57	20.1	79.64	80.20	14	9,771	0.14%
2022/07/13	8.5	78.76	5	78.48	77.50	3.5	9,966	0.04%
2022/07/12	14	76.95	19	77.14	76.00	-5	10,015	-0.05%
2022/07/11	11	81.08	5	81.22	80.50	6	10,031	0.06%
2022/07/08	12	82.13	28.2	82.34	82.20	-16.2	10,086	-0.16%
2022/07/07	45.2	77.86	36.4	78.80	79.20	8.8	10,103	0.09%
2022/07/06	14	78.82	21	79.07	76.90	-7	10,163	-0.07%
2022/07/05	19	78.68	91.1	78.36	80.30	-72.1	10,364	-0.70%
2022/07/04	51	76.66	83.4	76.99	76.60	-32.4	10,261	-0.32%
2022/07/01	13.1	79.24	22	77.84	74.10	-8.9	10,284	-0.09%
2022/06/30	20.1	92.55	16	91.02	88.80	4.1	10,065	0.04%
2022/06/29	10.2	97.12	4	96.60	96.40	6.2	9,984	0.06%
2022/06/28	19	101.17	23	99.74	98.90	-4	10,019	-0.04%
2022/06/27	16	101.78	17	101.79	101.50	-1	10,126	-0.01%
2022/06/24	15	99.23	23	99.78	99.50	-8	10,231	-0.08%
2022/06/23	17	96.86	7	96.64	97.40	10	10,307	0.10%
2022/06/22	39	97.68	18.2	98.25	95.70	20.8	10,628	0.20%
2022/06/21	32	100.19	25	100.52	103.00	7	11,029	0.06%
2022/06/20	7	99.00	6.1	98.28	95.10	1	11,328	0.01%
2022/06/17	8	101.81	24.1	102.96	102.50	-16.1	11,562	-0.14%
2022/06/16	29	109.86	11	108.50	104.50	18	11,948	0.15%
2022/06/15	27.2	108.28	10.5	109.24	108.00	16.7	13,104	0.13%
2022/06/14	24.3	107.82	35.2	108.11	110.00	-10.9	13,672	-0.08%
2022/06/13	15.2	111.54	8.3	111.64	112.00	7	13,762	0.05%
2022/06/10	7	115.36	5.2	114.63	115.50	1.8	13,981	0.01%
2022/06/09	23.4	117.46	14	116.64	117.00	9.4	14,163	0.07%
2022/06/08	12.3	122.10	15	121.07	120.50	-2.7	14,185	-0.02%
2022/06/07	1	121.00	1	120.50	121.00	0	14,437	0.00%
2022/06/06	14.1	121.49	0	0.00	121.50	14.1	14,772	0.10%
2022/06/02	17.6	123.53	10	123.90	122.50	7.6	15,282	0.05%
2022/06/01	26	126.13	22.2	126.61	125.00	3.8	15,673	0.02%
2022/05/31	30.3	123.37	25	123.34	124.00	5.2	16,283	0.03%
2022/05/30	11	121.36	26.1	121.21	123.00	-15.1	17,589	-0.09%
2022/05/27	3	116.17	2	116.25	116.00	1	17,808	0.01%
2022/05/26	6.1	114.65	4	114.00	114.00	2.1	17,874	0.01%
2022/05/25	3.2	115.45	6	115.67	116.00	-2.8	17,954	-0.02%
2022/05/24	21.3	116.17	4	115.75	114.00	17.3	18,134	0.10%
2022/05/23	4	118.88	5	118.90	119.00	-1	18,170	-0.01%
2022/05/20	2.3	118.59	1	118.50	118.50	1.3	18,456	0.01%
2022/05/19	9	118.72	6	118.00	119.50	3	18,747	0.02%
2022/05/18	23	122.93	15	123.23	121.00	8	19,272	0.04%
2022/05/17	4.1	118.51	12	120.29	121.00	-7.9	19,361	-0.04%
2022/05/16	2	120.00	3	120.33	117.00	-1	19,571	-0.01%
2022/05/13	6	118.25	4.1	118.71	119.00	1.9	19,507	0.01%
2022/05/12	4	116.75	9	116.33	115.00	-5	19,454	-0.03%
2022/05/11	12.3	117.46	9	118.06	117.00	3.3	19,382	0.02%
2022/05/10	9	117.00	15	118.20	120.00	-6	19,310	-0.03%
2022/05/09	19	117.82	22	117.57	116.00	-3	19,198	-0.02%
2022/05/06	14	123.04	8	122.56	123.50	6	19,095	0.03%
2022/05/05	15	125.63	13.1	126.23	126.50	1.9	19,026	0.01%
2022/05/04	25	122.80	6.1	122.60	121.50	18.9	18,865	0.10%
2022/05/03	14.4	121.64	8	122.13	121.00	6.4	18,774	0.03%
2022/04/29	26	128.10	21	128.24	125.00	5	18,676	0.03%
2022/04/28	34.5	122.89	34.1	124.60	124.50	0.4	18,491	0.00%
2022/04/27	17.9	120.46	10	120.25	121.00	7.9	18,314	0.04%
2022/04/26	18.1	122.75	6.1	122.51	122.00	12	18,132	0.07%
2022/04/25	24.2	122.32	11.3	123.66	121.50	13	18,061	0.07%
2022/04/22	9.4	129.34	19	128.71	130.50	-9.6	17,913	-0.05%
2022/04/21	34	128.06	69	130.21	133.00	-35	17,886	-0.20%
2022/04/20	44.1	123.48	13.1	124.04	124.50	31	17,748	0.17%
2022/04/19	35.4	124.95	8	125.44	122.50	27.4	17,593	0.16%
2022/04/18	10.1	131.20	10	130.20	129.00	0.1	17,419	0.00%
2022/04/15	18.3	133.34	6	134.50	132.00	12.3	17,359	0.07%
2022/04/14	6	135.25	8	135.50	133.50	-2	17,365	-0.01%
2022/04/13	43.3	134.16	20	133.40	133.00	23.3	17,319	0.13%
2022/04/12	35.2	134.94	15	133.30	133.00	20.2	17,198	0.12%
2022/04/11	41.3	140.97	13.2	137.82	135.50	28.1	17,021	0.16%
2022/04/08	25.1	150.74	17	150.88	150.50	8.1	16,700	0.05%
2022/04/07	30.3	153.86	13	156.77	149.00	17.3	16,589	0.10%
2022/04/06	14.1	158.85	7	157.93	160.50	7.1	16,406	0.04%
2022/04/01	24	158.98	18	158.33	159.00	6	16,356	0.04%
2022/03/31	18.1	162.93	9	161.72	161.00	9.1	16,272	0.06%
2022/03/30	18	167.94	9	167.28	165.00	9	16,271	0.06%
2022/03/29	21.1	165.47	37	163.91	165.00	-15.9	16,223	-0.10%
2022/03/28	26	162.67	23	162.39	165.50	3	16,260	0.02%
2022/03/25	47.3	165.67	37	165.00	163.00	10.3	16,180	0.06%
2022/03/24	79.2	174.85	55.2	174.29	171.50	24	15,809	0.15%
2022/03/23	59.1	177.71	57.3	178.19	178.00	1.8	15,302	0.01%
2022/03/22	33.5	171.73	35.3	175.29	178.00	-1.8	14,991	-0.01%
2022/03/21	63.6	175.71	34.2	175.21	173.50	29.4	14,718	0.20%
2022/03/18	73	177.45	95.5	177.45	176.50	-22.5	14,344	-0.16%
2022/03/17	20	171.28	67.8	171.49	174.00	-47.8	13,091	-0.37%
2022/03/16	28	157.95	33	158.41	158.50	-5	12,472	-0.04%
2022/03/15	24.3	156.86	16	157.87	153.50	8.3	12,314	0.07%
2022/03/14	18	160.78	22.6	161.79	164.00	-4.6	12,172	-0.04%
2022/03/11	19	157.71	2	157.75	157.50	17	12,204	0.14%
2022/03/10	27.1	158.54	27.1	158.46	158.50	0	12,308	0.00%
2022/03/09	36.4	157.61	30	157.62	153.50	6.4	12,373	0.05%
2022/03/08	63	161.37	33	159.59	157.00	30	12,531	0.24%
2022/03/07	55	161.02	23.9	162.46	162.00	31.1	12,232	0.25%
2022/03/04	85	171.78	86.1	172.68	169.00	-1.1	11,928	-0.01%
2022/03/03	85	170.79	148.8	171.91	171.50	-63.8	11,303	-0.56%	大賣/
2022/03/02	28	154.93	54	155.18	160.00	-26	10,054	-0.26%
2022/03/01	7	147.86	9.2	149.24	148.50	-2.2	9,749	-0.02%
2022/02/25	19	145.97	8.3	143.98	143.50	10.7	9,824	0.11%
2022/02/24	47.6	145.33	43	142.59	141.50	4.6	9,881	0.05%
2022/02/23	27	152.70	12	152.00	151.00	15	10,236	0.15%
2022/02/22	18.2	153.65	6.1	152.44	151.50	12.1	10,368	0.12%
2022/02/21	28	162.80	24	163.36	161.00	4	10,231	0.04%
2022/02/18	81	159.31	51.1	160.24	162.50	29.9	10,224	0.29%
2022/02/17	15	155.07	14	153.14	151.50	1	9,904	0.01%
2022/02/16	14	150.71	32	152.42	155.50	-18	9,991	-0.18%
2022/02/15	2	143.00	2	142.75	141.50	0	10,092	0.00%
2022/02/14	18	142.03	11	143.05	142.00	7	10,733	0.07%
2022/02/11	2	148.75	2	147.50	147.00	0	10,937	0.00%
2022/02/10	0.1	148.96	1	149.00	148.50	-0.9	11,265	-0.01%
2022/02/09	2.1	147.13	1	149.00	150.00	1.1	11,402	0.01%
2022/02/08	1.1	145.09	4.1	146.51	146.00	-3	11,481	-0.03%
2022/02/07	5	140.60	4	141.00	143.00	1	11,584	0.01%
2022/01/26	9	141.06	19	139.37	141.00	-10	11,768	-0.08%
2022/01/25	1.1	139.52	9	138.33	137.00	-8	12,210	-0.07%
2022/01/24	1	140.00	6	135.75	140.50	-5	12,678	-0.04%
2022/01/21	4.3	140.62	5	139.10	139.00	-0.7	13,031	-0.01%
2022/01/20	3	144.50	0.1	145.00	146.00	2.9	13,503	0.02%
2022/01/19	3	145.84	3	144.83	144.50	0	13,633	0.00%
2022/01/18	8	149.50	4	149.25	148.00	4	13,849	0.03%
2022/01/17	2	148.25	4	148.00	150.00	-2	14,101	-0.01%
2022/01/14	2	147.50	8	147.06	149.50	-6	14,265	-0.04%
2022/01/13	6.7	146.76	5	146.50	144.50	1.7	14,534	0.01%
2022/01/12	6	147.41	8	148.13	148.50	-2	14,498	-0.01%
2022/01/11	11.2	148.78	4	148.13	145.00	7.2	14,569	0.05%
2022/01/10	13	151.92	4.1	153.10	152.00	8.9	14,535	0.06%
2022/01/07	8.3	149.64	4	150.50	148.50	4.3	14,682	0.03%
2022/01/06	9	156.00	2	156.50	155.00	7	14,744	0.05%
2022/01/05	3.1	157.68	14	157.86	158.00	-10.9	14,851	-0.07%
2022/01/04	7.3	162.19	1	161.51	161.50	6.3	14,915	0.04%
2022/01/03	9	163.95	13	164.42	164.50	-4	15,049	-0.03%
2021/12/30	0	0.00	5	164.70	165.00	-5	15,181	-0.03%
2021/12/29	4	163.13	1	166.00	163.00	3	15,371	0.02%
2021/12/28	3	165.33	0	0.00	165.50	3	15,706	0.02%
2021/12/27	3.3	167.67	6	167.67	168.00	-2.7	16,035	-0.02%
2021/12/24	14	167.11	9.4	166.20	165.50	4.6	16,183	0.03%
2021/12/23	4.2	168.12	10	168.85	169.00	-5.8	16,265	-0.04%
2021/12/22	10	168.90	16	170.00	165.00	-6	16,277	-0.04%
2021/12/21	26	165.73	10.3	165.92	164.50	15.7	16,226	0.10%
2021/12/20	7.1	164.34	8	165.38	163.50	-0.9	16,291	-0.01%
2021/12/17	6	163.25	3	163.33	163.50	3	16,348	0.02%
2021/12/16	7	165.43	14.2	165.90	167.50	-7.2	16,456	-0.04%
2021/12/15	8.1	160.32	17	158.88	161.00	-8.9	16,484	-0.05%
2021/12/14	18.3	154.18	4.2	153.88	154.00	14.1	16,523	0.09%
2021/12/13	5	160.50	10	160.15	160.00	-5	16,597	-0.03%
2021/12/10	15.2	159.96	11	159.09	159.00	4.1	16,904	0.02%
2021/12/09	10	165.50	9	166.83	164.50	1	16,928	0.01%
2021/12/08	13	166.42	29.1	166.78	164.00	-16.1	17,062	-0.09%
2021/12/07	49	169.44	32	168.86	166.00	17	17,168	0.10%
2021/12/06	27.2	172.22	19.3	172.76	173.00	7.9	17,134	0.05%
2021/12/03	30	172.02	47.1	171.92	171.00	-17.1	17,146	-0.10%
2021/12/02	75.4	169.42	53.3	169.74	167.00	22.2	17,226	0.13%
2021/12/01	14.2	165.73	32.2	165.37	167.50	-18	16,882	-0.11%
2021/11/30	26	160.67	30	162.07	161.00	-4	16,847	-0.02%
2021/11/29	16	153.25	23	153.22	156.00	-7	17,080	-0.04%
2021/11/26	11	157.18	26	156.17	155.50	-15	17,360	-0.09%
2021/11/25	24	160.02	18	159.81	158.50	6	17,456	0.03%
2021/11/24	17	159.97	29.3	160.77	162.00	-12.3	17,501	-0.07%
2021/11/23	8	161.44	4.1	160.98	161.00	3.9	17,568	0.02%
2021/11/22	77	165.67	92	165.49	165.00	-15	17,742	-0.08%
2021/11/19	47	158.87	61.5	158.64	157.00	-14.5	17,541	-0.08%
2021/11/18	17	164.94	24.1	166.15	164.00	-7.1	17,641	-0.04%
2021/11/17	27.2	165.81	31.1	165.06	165.00	-3.9	17,841	-0.02%
2021/11/16	37	162.80	46.3	163.42	163.50	-9.2	18,130	-0.05%
2021/11/15	52	160.13	30.6	161.02	158.00	21.5	18,522	0.12%
2021/11/12	42.1	158.82	35.4	158.74	156.50	6.7	19,245	0.03%
2021/11/11	73.2	156.75	74.3	157.74	155.00	-1.2	19,449	-0.01%
2021/11/10	21.6	147.99	10.1	148.63	151.50	11.5	19,775	0.06%
2021/11/09	14	146.75	42.2	145.89	148.50	-28.1	20,183	-0.14%
2021/11/08	11.1	140.00	2.5	141.65	139.00	8.6	20,294	0.04%
2021/11/05	20.2	143.14	18	143.28	144.50	2.2	20,862	0.01%
2021/11/04	13	142.42	31.1	142.56	141.50	-18.1	21,186	-0.09%
2021/11/03	17.1	142.64	17.2	143.11	144.00	-0.2	21,558	0.00%
2021/11/02	41.4	149.33	42.6	148.44	143.00	-1.2	21,513	-0.01%
2021/11/01	83.1	148.67	72.7	147.62	147.50	10.4	21,303	0.05%
2021/10/29	50.3	144.05	44.7	143.41	142.50	5.6	21,128	0.03%
2021/10/28	71.6	139.96	85.3	141.62	142.50	-13.7	20,966	-0.07%
2021/10/27	22.5	134.11	70	134.74	134.50	-47.5	20,899	-0.23%
2021/10/26	17.2	132.56	16.5	134.89	130.50	0.7	21,149	0.00%
2021/10/25	30.1	131.20	35.4	129.67	132.00	-5.4	21,707	-0.02%
2021/10/22	20	126.68	40	126.44	128.00	-20	22,361	-0.09%
2021/10/21	56	124.92	78	125.63	123.00	-22	23,211	-0.09%
2021/10/20	9	120.78	9.2	120.13	120.00	-0.2	23,493	0.00%
2021/10/19	13	120.54	14	121.36	121.00	-1	25,066	0.00%
2021/10/18	0	0.00	6	118.08	118.50	-6	26,206	-0.02%
2021/10/15	15	119.60	18	119.61	118.00	-3	27,347	-0.01%
2021/10/14	32	114.31	37.5	115.84	116.50	-5.5	28,322	-0.02%
2021/10/13	36.1	113.15	18	113.36	111.50	18.1	28,502	0.06%
2021/10/12	21.1	118.00	13	118.58	117.00	8.1	28,564	0.03%
2021/10/08	16	121.75	11	122.05	119.50	5	28,733	0.02%
2021/10/07	24	122.52	48.4	123.54	123.00	-24.4	28,944	-0.08%
2021/10/06	25	118.92	28	119.13	117.50	-3	29,236	-0.01%
2021/10/05	35	115.63	38	117.45	119.50	-3	29,528	-0.01%
2021/10/04	27.2	116.09	56.5	116.44	113.00	-29.3	29,546	-0.10%
2021/10/01	66.1	126.04	39.1	123.92	122.50	27.1	29,663	0.09%
2021/09/30	17	126.59	9	130.50	131.00	8	30,246	0.03%
2021/09/29	29	128.40	5.1	128.21	129.00	23.9	30,977	0.08%
2021/09/28	38.2	134.24	19	135.18	132.50	19.1	32,629	0.06%
2021/09/27	25	135.54	29	136.03	136.00	-4	33,739	-0.01%
2021/09/24	6	130.58	12	132.04	132.00	-6	34,646	-0.02%
2021/09/23	41	129.90	38	129.33	127.00	3	35,414	0.01%
2021/09/22	17	129.85	29	131.40	130.00	-12	35,954	-0.03%
2021/09/17	32.1	130.69	41.2	130.01	133.00	-9.1	37,050	-0.02%
2021/09/16	22.1	127.11	15.1	127.07	128.00	7	38,257	0.02%
2021/09/15	35.3	126.15	35.6	125.84	126.00	-0.3	38,955	0.00%
2021/09/14	21	134.64	32	134.19	132.50	-11	38,952	-0.03%
2021/09/13	34.1	140.85	10	140.40	137.00	24.1	38,962	0.06%
2021/09/10	20.4	136.93	21	137.95	141.00	-0.6	39,056	0.00%
2021/09/09	39	137.00	25	137.18	138.00	14	38,969	0.04%
2021/09/08	84.2	135.01	43.1	133.79	134.00	41.1	38,931	0.11%
2021/09/07	60	133.30	61	133.81	133.50	-1	38,964	0.00%
2021/09/06	17.1	138.19	17.5	137.17	136.50	-0.4	38,825	0.00%
2021/09/03	20.1	139.73	29	138.90	139.00	-9	38,888	-0.02%
2021/09/02	58.2	143.56	53.3	143.55	140.00	4.9	38,937	0.01%
2021/09/01	23.3	143.73	76	144.80	148.00	-52.7	38,896	-0.14%
2021/08/31	37.3	141.62	20	141.28	140.00	17.3	38,843	0.04%
2021/08/30	15.3	139.51	2	139.75	139.50	13.3	39,138	0.03%
2021/08/27	17.1	138.53	14	138.71	139.00	3.1	39,411	0.01%
2021/08/26	27.2	141.62	16	142.00	140.00	11.2	39,495	0.03%
2021/08/25	25.4	140.11	26.4	140.23	142.00	-1	39,566	0.00%
2021/08/24	38.3	139.12	26.3	140.61	135.50	12	40,059	0.03%
2021/08/23	27.1	139.74	23.1	140.17	140.00	4	40,213	0.01%
2021/08/20	36	133.68	34	133.00	133.00	2	40,683	0.00%
2021/08/19	41.6	135.85	30	135.13	130.50	11.6	40,705	0.03%
2021/08/18	50.2	135.76	92.1	133.46	143.00	-41.9	41,179	-0.10%
2021/08/17	36	138.52	30.1	136.26	132.50	5.9	41,023	0.01%
2021/08/16	50.3	139.24	80	138.58	143.50	-29.7	41,087	-0.07%
2021/08/13	90.7	142.66	49.2	144.61	140.50	41.5	40,593	0.10%
2021/08/12	58.2	158.06	32	158.06	156.00	26.2	40,534	0.06%
2021/08/11	64.3	161.57	41.7	161.75	160.00	22.5	40,888	0.06%
2021/08/10	43.3	170.57	46	170.88	173.00	-2.8	40,474	-0.01%
2021/08/09	53.7	173.42	29.2	170.76	170.00	24.5	40,505	0.06%
2021/08/06	16.6	182.27	13	182.77	182.50	3.6	40,913	0.01%
2021/08/05	9.1	182.15	31	184.26	185.00	-21.9	41,731	-0.05%
2021/08/04	26.2	185.60	18.1	184.99	182.00	8.1	42,340	0.02%
2021/08/03	33	185.48	25	185.64	185.50	8	42,249	0.02%
2021/08/02	40.1	184.99	47.1	185.33	183.00	-7	42,628	-0.02%
2021/07/30	48.3	186.69	50	187.08	180.50	-1.6	42,590	0.00%
2021/07/29	70.9	180.27	77.7	180.97	188.50	-6.8	42,758	-0.02%
2021/07/28	100.4	180.67	89.5	179.66	175.00	11	42,512	0.03%
2021/07/27	91.2	203.56	73.8	204.63	194.00	17.4	42,076	0.04%
2021/07/26	57	201.92	35	202.88	201.50	21.9	41,419	0.05%
2021/07/23	134.2	202.01	110.1	201.03	197.00	24.1	41,083	0.06%	大買/大賣/
2021/07/22	59.1	188.58	100.9	190.23	196.50	-41.8	39,927	-0.10%
2021/07/21	69	181.01	106.2	180.85	179.00	-37.2	38,802	-0.10%	大賣/
2021/07/20	103.2	176.93	93.2	175.74	173.00	9.9	37,735	0.03%	大買/
2021/07/19	16.5	168.65	19.8	168.08	172.50	-3.3	36,614	-0.01%
2021/07/16	13	165.42	16	165.34	163.50	-3	36,415	-0.01%
2021/07/15	29.2	162.72	23	164.00	164.50	6.2	36,323	0.02%
2021/07/14	21.3	159.26	31	160.32	159.00	-9.7	36,166	-0.03%
2021/07/13	39.2	167.59	60.7	164.41	162.00	-21.5	35,852	-0.06%
2021/07/12	26	170.88	62.7	170.14	171.00	-36.7	35,506	-0.10%
2021/07/09	63.4	164.59	44.6	167.09	164.50	18.8	35,077	0.05%
2021/07/08	88.3	168.87	86.4	167.80	166.00	1.9	34,874	0.01%
2021/07/07	108.8	168.89	75.3	167.89	165.00	33.5	35,149	0.10%	大買/
2021/07/06	92.9	174.42	115.8	173.81	172.50	-22.9	35,027	-0.07%	大賣/
2021/07/05	215.1	180.66	121.6	180.20	170.00	93.5	35,270	0.27%	大買/大賣/
2021/07/02	93.1	165.26	136.8	167.43	174.00	-43.7	34,121	-0.13%	大賣/
2021/07/01	167.6	165.33	116.3	162.38	158.50	51.2	33,859	0.15%	大買/大賣/
2021/06/30	112.2	158.94	161.4	159.33	163.00	-49.2	33,203	-0.15%	大買/大賣/
2021/06/29	119.1	154.91	178.9	154.04	154.00	-59.8	32,843	-0.18%	大買/大賣/
2021/06/28	139.1	153.96	121.3	154.71	154.00	17.8	32,911	0.05%	大買/大賣/
2021/06/25	76.3	143.27	147.5	142.79	146.50	-71.2	32,506	-0.22%	大賣/
2021/06/24	75.4	134.92	66	134.48	136.00	9.4	31,619	0.03%
2021/06/23	16	127.97	103	132.14	133.00	-87	30,984	-0.28%	大賣/
2021/06/22	17.2	122.54	17	122.06	121.00	0.2	31,097	0.00%
2021/06/21	36.4	122.53	13.3	123.39	120.50	23	31,263	0.07%
2021/06/18	17.5	130.90	20	130.48	129.00	-2.6	31,803	-0.01%
2021/06/17	25	128.46	18	129.17	131.50	7	31,874	0.02%
2021/06/16	24.3	131.93	6	131.50	129.50	18.3	31,976	0.06%
2021/06/15	32	133.36	31.2	134.51	136.00	0.8	32,598	0.00%
2021/06/11	16.1	133.31	32	132.63	131.00	-16	32,521	-0.05%
2021/06/10	51	133.35	38	132.58	132.00	13	33,066	0.04%
2021/06/09	101.6	131.85	121.3	130.12	131.50	-19.7	33,186	-0.06%	大買/大賣/
2021/06/08	98.7	131.83	81.1	134.98	130.50	17.6	33,157	0.05%
2021/06/07	56.1	135.76	46	135.52	135.50	10.1	33,082	0.03%
2021/06/04	14	137.61	27.4	135.74	139.00	-13.4	32,754	-0.04%
2021/06/03	24	135.42	14	135.11	135.50	10	32,674	0.03%
2021/06/02	54.4	136.79	48.5	134.32	134.50	5.9	32,743	0.02%
2021/06/01	76.7	140.37	98	139.78	136.50	-21.3	32,623	-0.07%
2021/05/31	90.5	136.06	50.2	135.19	134.00	40.3	32,109	0.13%
2021/05/28	104	133.28	99.4	133.71	135.00	4.6	32,079	0.01%	大買/
2021/05/27	54.4	128.03	58	128.54	126.50	-3.6	31,786	-0.01%
2021/05/26	188	130.94	118.1	129.30	126.00	69.9	31,719	0.22%	大買/大賣/
2021/05/25	97.4	124.05	103	126.22	128.50	-5.6	31,670	-0.02%	大賣/
2021/05/24	67	111.58	116.2	112.33	117.00	-49.2	31,912	-0.15%	大賣/
2021/05/21	52	104.77	51	104.75	106.50	1	32,155	0.00%
2021/05/20	81.4	104.45	27	105.11	101.50	54.4	31,940	0.17%
2021/05/19	81.5	110.35	46.3	110.99	112.50	35.2	31,854	0.11%
2021/05/18	14	103.36	47.1	104.44	107.00	-33.1	31,891	-0.10%
2021/05/17	39.1	100.85	57	101.84	97.70	-17.9	32,241	-0.06%
2021/05/14	113.3	115.92	38	115.49	108.50	75.3	31,922	0.24%	大買/
2021/05/13	45.2	114.15	53.3	114.15	115.00	-8.1	31,103	-0.03%
2021/05/12	50	116.75	50.1	115.61	112.00	-0.1	30,227	0.00%
2021/05/11	58.2	124.57	0.5	124.00	124.00	57.8	29,540	0.20%
2021/05/10	51.4	141.60	25	141.36	137.50	26.4	29,435	0.09%
2021/05/07	11	134.32	29	136.14	139.50	-18	28,925	-0.06%
2021/05/06	38.1	128.42	32.1	129.09	127.00	6	28,709	0.02%
2021/05/05	30	133.10	26	133.25	123.00	4	28,203	0.01%
2021/05/04	24.2	139.37	42.3	140.45	136.50	-18.1	27,815	-0.07%
2021/05/03	60.6	155.40	35	158.97	151.50	25.6	27,521	0.09%
2021/04/29	20.5	168.35	31.1	167.38	168.00	-10.6	27,241	-0.04%
2021/04/28	63	167.58	52	169.11	165.00	11	27,134	0.04%
2021/04/27	7.3	163.93	9	164.72	164.50	-1.7	26,958	-0.01%
2021/04/26	10	158.85	22.7	157.89	161.50	-12.7	27,069	-0.05%
2021/04/23	10	146.65	10.3	144.72	150.00	-0.3	27,253	0.00%
2021/04/22	29.1	151.87	15.5	149.69	145.00	13.5	27,692	0.05%
2021/04/21	14.1	149.87	12.1	151.10	153.00	2	28,505	0.01%
2021/04/20	6.1	143.79	16	145.88	147.00	-9.9	28,550	-0.03%
2021/04/19	5	139.90	34	140.19	142.00	-29	28,673	-0.10%
2021/04/16	4	141.50	16	139.06	139.50	-12	28,936	-0.04%
2021/04/15	10	134.85	11	135.27	137.00	-1	29,104	0.00%
2021/04/14	24	130.67	37.2	128.77	138.00	-13.1	29,421	-0.04%
2021/04/13	74	141.24	76.3	142.62	137.50	-2.3	29,575	-0.01%
2021/04/12	50.4	136.66	55.1	137.70	137.00	-4.7	29,131	-0.02%
2021/04/09	119.2	136.88	159.4	133.55	131.50	-40.2	28,986	-0.14%	大買/大賣/
2021/04/08	33	130.59	41	132.34	136.00	-8	28,283	-0.03%
2021/04/07	92.1	121.03	90	121.27	124.00	2.1	28,316	0.01%
2021/04/06	17	112.35	20	113.78	116.00	-3	28,187	-0.01%
2021/04/01	59.1	106.67	84.1	107.20	105.50	-25	28,751	-0.09%
2021/03/31	107.3	104.44	114	104.54	104.00	-6.8	28,576	-0.02%	大買/大賣/
2021/03/30	77	99.70	106.4	99.47	101.50	-29.4	28,154	-0.10%	大賣/
2021/03/29	43.1	96.54	29	96.00	95.70	14.1	27,520	0.05%
2021/03/26	17.2	92.22	16	92.49	93.70	1.2	27,331	0.00%
2021/03/25	30	91.87	20	91.77	90.60	10	27,332	0.04%
2021/03/24	16	96.17	15	95.97	95.30	1	27,472	0.00%
2021/03/23	98.3	98.11	100	98.49	95.30	-1.7	27,384	-0.01%
2021/03/22	23	94.02	24.1	94.27	93.80	-1.1	26,705	0.00%
2021/03/19	32	93.37	21	93.26	93.70	11	26,856	0.04%
2021/03/18	84	94.47	89	93.81	94.00	-5	26,880	-0.02%
2021/03/17	26	89.84	22.1	89.35	90.00	3.9	26,435	0.01%
2021/03/16	62.1	92.26	45.3	91.78	89.50	16.8	26,542	0.06%
2021/03/15	35	88.61	56	88.44	90.10	-21	26,602	-0.08%
2021/03/12	38	86.82	12	87.52	86.70	26	26,703	0.10%
2021/03/11	35.1	88.17	70.2	87.20	89.00	-35.2	27,580	-0.13%
2021/03/10	55.7	84.98	51	85.93	84.50	4.7	28,013	0.02%
2021/03/09	40	85.90	47	85.53	85.10	-7	28,215	-0.02%
2021/03/08	44	88.85	36	87.65	86.20	8	28,994	0.03%
2021/03/05	30.2	86.83	29	86.10	87.00	1.2	29,820	0.00%
2021/03/04	38.2	89.13	22	88.83	87.80	16.2	29,933	0.05%
2021/03/03	29.5	87.55	18	87.80	90.60	11.5	29,980	0.04%
2021/03/02	30	90.92	29	91.30	86.80	1	30,062	0.00%
2021/02/26	49	90.39	31.3	90.30	91.40	17.8	29,945	0.06%
2021/02/25	97	92.53	93.6	91.82	90.60	3.5	30,326	0.01%
2021/02/24	61.1	92.34	93	93.40	92.10	-31.9	30,487	-0.10%
2021/02/23	81.3	84.34	68.2	84.69	86.00	13.1	29,911	0.04%
2021/02/22	20	80.30	56	82.16	82.30	-36	29,065	-0.12%
2021/02/19	32.2	74.56	39.3	74.46	74.90	-7.1	28,805	-0.02%
2021/02/18	85.1	71.73	40	72.51	72.60	45.1	28,339	0.16%
2021/02/17	19	68.58	57	68.64	69.10	-38	27,549	-0.14%
2021/02/05	4	63.03	21	63.15	62.90	-17	26,889	-0.06%
2021/02/04	6	62.33	19	62.27	62.30	-13	26,811	-0.05%
2021/02/03	7	61.57	8	61.53	61.50	-1	26,732	0.00%
2021/02/02	26	61.38	27	61.03	61.00	-1	26,724	0.00%
2021/02/01	8	58.19	8	58.33	59.60	0	26,712	0.00%
2021/01/29	14	59.13	14	59.69	58.50	0	26,606	0.00%
2021/01/28	24	59.27	17	59.88	59.00	7	26,521	0.03%
2021/01/27	3	62.20	2	63.05	61.90	1	26,408	0.00%
2021/01/26	16	62.80	4	63.20	62.50	12	26,334	0.05%
2021/01/25	33	61.67	19	62.44	63.50	14	26,208	0.05%
2021/01/22	14	62.91	15	62.97	63.00	-1	26,023	0.00%
2021/01/21	17	63.06	16	62.81	63.00	1	25,907	0.00%
2021/01/20	18	64.17	10	63.88	61.90	8	25,707	0.03%
2021/01/19	16	67.00	19.2	66.96	65.30	-3.2	25,404	-0.01%
2021/01/18	14	66.11	19	66.18	66.10	-5	25,198	-0.02%
2021/01/15	43	67.18	31	66.50	66.00	12	24,967	0.05%
2021/01/14	52	66.95	135	68.45	69.50	-83	24,560	-0.34%	大賣/
2021/01/13	3	62.70	25	63.73	64.20	-22	23,805	-0.09%
2021/01/12	39	62.96	14	63.62	61.90	25	23,653	0.11%
2021/01/11	18	64.50	16	64.28	64.20	2	23,474	0.01%
2021/01/08	24	63.40	17	63.48	63.50	7	23,227	0.03%
2021/01/07	35	63.99	44.2	63.47	64.30	-9.2	23,033	-0.04%
2021/01/06	74	61.49	83	62.83	61.60	-9	22,772	-0.04%
2021/01/05	34	63.86	60	64.30	63.40	-26	22,621	-0.11%
2021/01/04	65.2	65.96	36	65.77	66.00	29.2	22,408	0.13%
2020/12/31	14	64.18	12	64.47	64.70	2	21,919	0.01%
2020/12/30	83	64.05	101	63.73	63.70	-18	21,457	-0.08%
2020/12/29	71	63.59	50	63.46	62.10	21	20,765	0.10%
2020/12/28	34	64.76	127	64.95	65.80	-93	19,867	-0.47%	大賣/
2020/12/25	28	59.15	51	59.20	59.90	-23	18,841	-0.12%
2020/12/24	27	58.24	26	58.75	57.90	1	18,434	0.01%
2020/12/23	19	56.71	14	57.08	57.50	5	18,058	0.03%
2020/12/22	49	57.56	57	56.27	55.50	-8	17,830	-0.04%
2020/12/21	37	57.22	20	56.66	56.10	17	17,535	0.10%
2020/12/18	52	58.23	73	57.53	57.50	-21	17,267	-0.12%
2020/12/17	17	55.87	26	55.77	56.30	-9	16,651	-0.05%
2020/12/16	31	55.44	11	55.58	55.20	20	16,400	0.12%
2020/12/15	50	54.90	69	55.52	54.60	-19	16,209	-0.12%
2020/12/14	66	57.00	62	57.11	56.80	4	15,845	0.03%
2020/12/11	112	57.69	94	58.71	57.40	18	15,579	0.12%	大買/
2020/12/10	70	58.78	17	59.01	58.60	53	15,224	0.35%
2020/12/09	105	61.35	124	60.73	60.40	-19	14,889	-0.13%	大買/大賣/
2020/12/08	94	59.00	50.4	59.15	59.00	43.6	14,047	0.31%
2020/12/07	96	58.32	140.1	58.94	60.10	-44.1	13,521	-0.33%	大賣/
2020/12/04	50	55.83	89	55.64	54.70	-39	12,300	-0.32%
2020/12/03	52	54.10	138	54.05	53.90	-86	11,514	-0.75%	大賣/
2020/12/02	148	55.84	85	55.86	55.20	63	11,077	0.57%	大買/
2020/12/01	164	53.98	119	53.88	55.50	45	9,964	0.45%	大買/大賣/
2020/11/30	158	51.11	154	50.92	50.50	4	8,748	0.05%	大買/大賣/
2020/11/27	57	50.17	28	50.79	50.30	29	8,301	0.35%
2020/11/26	26	50.21	44	50.68	50.00	-18	7,875	-0.23%
2020/11/25	72	49.23	39	49.30	49.00	33	7,248	0.46%
2020/11/24	140.3	51.63	79	51.58	49.70	61.3	6,773	0.90%	大買/
2020/11/23	107	49.21	113	50.33	51.30	-6	5,808	-0.10%	大買/大賣/
2020/11/20	10.2	44.67	339	46.52	46.65	-328.8	4,521	-7.27%	大賣/鉅額交易
2020/11/19	5	42.38	6	42.48	42.45	-1	3,918	-0.03%
2020/11/18	6	41.40	0	0.00	41.70	6	3,891	0.15%
2020/11/16	0	0.00	12	42.28	42.20	-12	3,987	-0.30%
2020/11/13	0	0.00	6	40.90	41.40	-6	4,071	-0.15%
2020/11/12	10	41.16	2	40.75	41.35	8	4,204	0.19%
2020/11/11	2	41.98	30	41.66	41.85	-28	4,148	-0.67%
2020/11/10	11	42.36	87	42.51	42.30	-76	4,128	-1.84%
2020/11/09	89	42.58	23	43.08	43.70	66	4,027	1.64%
2020/11/06	4	41.98	0	0.00	41.75	4	3,842	0.10%
2020/11/05	5	41.93	9	41.98	42.00	-4	3,825	-0.10%
2020/11/04	15	42.47	13	42.17	42.75	2	3,806	0.05%
2020/11/03	0	0.00	7	41.38	41.10	-7	3,727	-0.19%
2020/11/02	8	41.07	6	40.75	40.60	2	3,749	0.05%
2020/10/30	1	42.20	0	0.00	41.95	1	3,713	0.03%
2020/10/29	0	0.00	12	41.76	42.05	-12	3,686	-0.33%
2020/10/28	2	42.28	5	42.19	42.00	-3	3,719	-0.08%
2020/10/27	1	41.80	0	0.00	42.20	1	3,696	0.03%
2020/10/26	1	42.65	0	0.00	42.50	1	3,671	0.03%
2020/10/23	76	43.07	18	42.89	43.30	58	3,587	1.62%
2020/10/22	13	42.02	17	42.37	42.50	-4	3,533	-0.11%
2020/10/21	12	42.41	25	42.44	42.75	-13	3,440	-0.38%
2020/10/20	8	41.18	4	41.29	41.45	4	3,270	0.12%
2020/10/19	24	41.47	6	41.30	41.60	18	3,252	0.55%
2020/10/16	30	41.52	8	40.80	40.70	22	3,215	0.68%
2020/10/15	6	41.14	5	41.35	41.30	1	3,237	0.03%
2020/10/14	15	40.93	12	41.15	40.80	3	3,161	0.09%
2020/10/13	162	40.56	29	40.08	40.45	133	3,027	4.39%	大買/鉅額交易
2020/10/12	8	38.72	36	39.35	38.55	-28	2,857	-0.98%
2020/10/08	0	0.00	7	37.80	37.70	-7	2,776	-0.25%
2020/10/07	2	37.25	0	0.00	37.30	2	2,815	0.07%
2020/10/05	0	0.00	5	37.65	36.80	-5	2,956	-0.17%
2020/09/29	0	0.00	1	37.35	36.80	-1	3,301	-0.03%
2020/09/28	1	36.10	1	36.35	36.90	0	3,340	0.00%
2020/09/25	2	36.20	1	35.70	35.70	1	3,388	0.03%
2020/09/24	1	36.70	1	36.65	36.70	0	3,390	0.00%
2020/09/22	3	37.80	13	38.17	37.80	-10	3,462	-0.29%
2020/09/21	0	0.00	1	38.45	38.30	-1	3,456	-0.03%
2020/09/18	7	39.27	1	39.30	38.70	6	3,468	0.17%
2020/09/17	6	39.35	2	39.13	38.90	4	3,474	0.12%
2020/09/16	2	39.25	1	39.20	38.75	1	3,468	0.03%
2020/09/15	2	38.33	17	38.11	38.70	-15	3,427	-0.44%
2020/09/14	0	0.00	3	37.18	37.25	-3	3,332	-0.09%
2020/09/11	4	36.63	0	0.00	36.55	4	3,336	0.12%
2020/09/09	1	36.50	5	36.85	36.85	-4	3,343	-0.12%
2020/09/08	2	36.90	0	0.00	37.10	2	3,368	0.06%
2020/09/07	10	37.30	3	37.30	37.00	7	3,415	0.20%
2020/09/04	1	36.60	0	0.00	36.90	1	3,574	0.03%
2020/09/03	1	36.90	0	0.00	37.00	1	3,590	0.03%
2020/09/02	9	36.67	7	36.91	36.70	2	3,618	0.06%
2020/08/31	5	36.35	0	0.00	36.40	5	3,728	0.13%
2020/08/28	1	36.35	0	0.00	36.40	1	3,821	0.03%
2020/08/27	4	36.49	0	0.00	36.40	4	3,944	0.10%
2020/08/26	0	0.00	3	36.57	36.70	-3	3,984	-0.08%
2020/08/25	5	36.35	1	36.60	36.45	4	4,068	0.10%
2020/08/24	14	35.74	3	36.52	36.30	11	4,067	0.27%
2020/08/21	3	36.00	3	36.10	36.20	0	4,088	0.00%
2020/08/20	15	36.92	4	36.31	35.80	11	4,089	0.27%
2020/08/19	46	39.50	8	38.85	38.70	38	4,086	0.93%
2020/08/18	11	40.29	19	40.76	41.00	-8	3,993	-0.20%
2020/08/17	6	40.05	2	39.35	40.00	4	3,930	0.10%
2020/08/14	4	38.61	0	0.00	38.75	4	3,960	0.10%
2020/08/13	10	39.15	0	0.00	39.05	10	4,036	0.25%
2020/08/12	3	39.35	0	0.00	39.30	3	4,163	0.07%
2020/08/11	6	39.28	0	0.00	39.10	6	4,287	0.14%
2020/08/10	5	39.25	1	39.60	39.10	4	4,881	0.08%
2020/08/07	1	41.10	0	0.00	40.10	1	4,998	0.02%
2020/08/06	0	0.00	1.1	41.06	40.65	-1.1	5,173	-0.02%
2020/08/05	5	39.85	2	40.38	40.40	3	5,266	0.06%
2020/08/04	3	39.87	0	0.00	39.80	3	5,351	0.06%
2020/08/03	1	40.00	4	40.50	40.00	-3	5,469	-0.05%
2020/07/31	4	39.33	4	39.76	39.80	0	5,515	0.00%
2020/07/30	0	0.00	1	39.70	39.30	-1	5,584	-0.02%
2020/07/28	5	38.52	25	37.98	38.00	-20	5,800	-0.34%
2020/07/27	6	38.90	1	39.25	38.95	5	5,966	0.08%
2020/07/24	13	39.71	1	38.70	38.70	12	6,251	0.19%
2020/07/23	0	0.00	2	39.48	39.50	-2	6,521	-0.03%
2020/07/22	8	39.04	5	39.70	39.40	3	6,545	0.05%
2020/07/21	2	38.55	19	38.68	38.95	-17	6,536	-0.26%
2020/07/20	0	0.00	4	36.65	36.85	-4	6,465	-0.06%
2020/07/17	8	37.12	0	0.00	37.05	8	6,498	0.12%
2020/07/16	3	37.33	0	0.00	37.25	3	6,544	0.05%
2020/07/14	2	37.60	0	0.00	37.65	2	6,611	0.03%
2020/07/13	1	38.50	0	38.65	38.60	1	6,649	0.01%
2020/07/10	30	38.85	2	38.60	38.45	28	6,730	0.42%
2020/07/09	22	42.00	41.1	42.39	40.40	-19.1	6,717	-0.28%
2020/07/08	1	40.30	10	40.30	40.05	-9	6,447	-0.14%
2020/07/07	5	39.55	13.5	39.56	39.35	-8.5	6,435	-0.13%
2020/07/06	8	39.89	15	40.01	40.05	-7	6,414	-0.11%
2020/07/03	10	39.36	0	0.00	39.10	10	6,373	0.16%
2020/07/02	19	39.80	7.4	39.90	40.20	11.6	6,358	0.18%
2020/07/01	4	38.84	1	39.80	39.40	3	6,338	0.05%
2020/06/29	0	0.00	10.2	38.65	38.45	-10.2	6,310	-0.16%
2020/06/24	3	38.97	9	38.86	39.00	-6	6,294	-0.10%
2020/06/23	2	38.85	11	38.83	38.65	-9	6,308	-0.14%
2020/06/22	0	0.00	5	38.98	39.05	-5	6,307	-0.08%
2020/06/19	1	39.00	1	38.60	38.65	0	6,320	0.00%
2020/06/18	3	38.48	0	0.00	38.50	3	6,309	0.05%
2020/06/17	1	38.50	0	0.00	38.50	1	6,303	0.02%
2020/06/16	0	0.00	5	38.70	38.75	-5	6,325	-0.08%
2020/06/12	2	38.68	2	37.75	38.95	0	6,356	0.00%
2020/06/11	5	40.19	4	40.04	39.30	1	6,338	0.02%
2020/06/10	11	42.05	1	42.30	42.50	10	6,222	0.16%
2020/06/09	1	41.90	1	42.35	42.00	0	6,293	0.00%
2020/06/08	4	41.95	7	42.14	41.85	-3	6,372	-0.05%
2020/06/05	8	42.71	12	42.73	42.40	-4	6,500	-0.06%
2020/06/04	12	42.14	14	42.06	42.25	-2	6,432	-0.03%
2020/06/03	4.4	41.62	22	42.03	42.05	-17.6	6,363	-0.28%
2020/06/02	15	41.10	2	41.25	40.80	13	6,248	0.21%
2020/06/01	4	41.55	7	41.63	41.40	-3	6,234	-0.05%
2020/05/29	2	40.45	2	40.85	40.85	0	6,151	0.00%
2020/05/28	2	41.60	7	40.61	40.40	-5	6,150	-0.08%
2020/05/27	7	40.73	0	0.00	40.60	7	6,104	0.11%
2020/05/26	8	40.86	5	40.99	41.40	3	6,071	0.05%
2020/05/25	1	40.80	4	40.51	40.65	-3	5,962	-0.05%
2020/05/22	6	41.42	2	41.28	40.00	4	5,905	0.07%
2020/05/21	9	41.48	11	41.69	42.15	-2	5,818	-0.03%
2020/05/20	29	41.72	7.3	41.82	41.65	21.7	5,792	0.37%
2020/05/19	17	42.22	17	42.23	42.75	0	5,728	0.00%
2020/05/18	19	42.35	12	42.74	41.75	7	5,597	0.13%
2020/05/15	33	44.08	31	44.88	42.60	2	5,475	0.04%
2020/05/14	14	43.00	12.1	43.00	42.00	1.9	4,877	0.04%
2020/05/13	14	42.79	3	43.12	42.95	11	4,760	0.23%
2020/05/12	2	41.70	15	42.15	43.20	-13	4,578	-0.28%
2020/05/11	13	41.60	15	41.26	41.20	-2	4,449	-0.04%
2020/05/08	6	42.50	8	42.74	42.50	-2	4,333	-0.05%
2020/05/07	12	42.05	9	41.87	42.20	3	4,200	0.07%
2020/05/06	0	0.00	1	41.65	41.40	-1	4,096	-0.02%
2020/05/05	3	41.93	8	41.73	41.80	-5	4,017	-0.12%
2020/05/04	15.2	41.43	17	40.91	41.40	-1.8	3,911	-0.05%
2020/04/30	32	41.24	63	41.12	41.00	-31	3,808	-0.81%
2020/04/29	40	40.59	27	40.66	40.80	13	3,629	0.36%
2020/04/28	29.2	40.25	30	39.94	40.10	-0.8	3,359	-0.02%
2020/04/27	1	37.65	15	37.46	37.80	-14	3,115	-0.45%
2020/04/24	10	37.20	16	36.94	36.75	-6	3,089	-0.19%
2020/04/23	6	36.38	15	36.65	36.70	-9	3,081	-0.29%
2020/04/22	15	36.12	3	35.90	36.60	12	3,077	0.39%
2020/04/21	15	36.08	0	0.00	36.25	15	3,107	0.48%
2020/04/20	6	35.90	7	35.77	35.90	-1	3,168	-0.03%
2020/04/17	10	36.36	8	35.91	35.80	2	3,186	0.06%
2020/04/16	44	35.28	11	35.97	35.85	33	3,137	1.05%
2020/04/15	16	35.01	23	35.03	34.55	-7	3,158	-0.22%
2020/04/14	29	33.70	28	34.53	34.15	1	3,136	0.03%
2020/04/13	10	33.45	3	32.70	32.70	7	3,109	0.23%
2020/04/10	0	32.70	2	32.50	32.70	-2	3,089	-0.06%
2020/04/09	1	31.70	2	32.20	32.20	-1	3,138	-0.03%
2020/04/08	2	31.35	2	31.63	31.80	0	3,252	0.00%
2020/04/07	3	31.00	10	31.12	31.15	-7	3,257	-0.21%
2020/04/06	2	29.40	0	0.00	30.40	2	3,275	0.06%
2020/04/01	0	0.00	7	28.51	28.90	-7	3,385	-0.21%
2020/03/31	1	28.55	1	28.30	28.30	0	3,464	0.00%
2020/03/30	5	28.06	5	27.14	28.15	0	3,723	0.00%
2020/03/27	9	28.24	12	28.55	27.65	-3	3,893	-0.08%
2020/03/26	4	27.04	15	27.36	27.60	-11	3,943	-0.28%
2020/03/25	13	26.62	10	26.98	26.80	3	4,053	0.07%
2020/03/24	3	25.57	0	0.00	25.45	3	4,568	0.07%
2020/03/20	0	0.00	14	26.16	25.95	-14	4,954	-0.28%
2020/03/19	5	24.11	0	0.00	24.05	5	4,945	0.10%
2020/03/18	5	26.86	0	0.00	26.70	5	4,927	0.10%
2020/03/17	6	27.56	7	27.51	27.50	-1	4,914	-0.02%
2020/03/16	17	29.08	7	28.59	28.50	10	4,911	0.20%
2020/03/13	5	29.38	2	29.95	30.50	3	4,885	0.06%
2020/03/12	22	33.93	4	34.15	32.50	18	4,786	0.38%
2020/03/11	2	36.15	21	36.01	36.00	-19	4,664	-0.41%
2020/03/10	0	0.00	27	33.01	34.00	-27	4,501	-0.60%
2020/03/09	4	34.83	17	34.03	33.85	-13	4,461	-0.29%
2020/03/06	1	35.95	2	36.18	35.95	-1	4,420	-0.02%
2020/03/05	4	36.61	1	36.35	36.10	3	4,402	0.07%
2020/03/04	4	35.65	0	0.00	35.85	4	4,361	0.09%
2020/03/02	2	34.93	1	34.85	34.80	1	4,346	0.02%
2020/02/27	1	34.40	3.1	34.01	34.35	-2.1	4,324	-0.05%
2020/02/26	0	0.00	1	35.40	35.05	-1	4,297	-0.02%
2020/02/25	0	0.00	10	34.90	35.45	-10	4,284	-0.23%
2020/02/21	6	36.10	2	36.18	36.05	4	4,250	0.09%
2020/02/20	6	36.11	5	36.12	36.95	1	4,202	0.02%
2020/02/19	5	36.20	13	35.72	35.70	-8	4,172	-0.19%
2020/02/18	8	35.96	1	35.80	35.80	7	4,155	0.17%
2020/02/17	1	35.55	3	35.52	35.75	-2	4,127	-0.05%
2020/02/14	20	35.92	8	35.72	36.00	12	4,107	0.29%
2020/02/13	8	35.45	10	35.40	35.30	-2	4,068	-0.05%
2020/02/12	11	35.14	1	35.15	35.15	10	4,048	0.25%
2020/02/11	0	0.00	4	34.38	34.50	-4	4,021	-0.10%
2020/02/10	4	33.65	0	0.00	33.70	4	4,016	0.10%
2020/02/07	4	34.61	2	34.23	34.00	2	4,012	0.05%
2020/02/06	4	34.86	1	34.95	34.95	3	3,996	0.08%
2020/02/05	8	34.46	3	34.50	34.55	5	3,978	0.13%
2020/02/04	4	34.04	5	34.72	34.40	-1	3,949	-0.03%
2020/01/31	3	34.22	25	34.44	34.25	-22	3,872	-0.57%
2020/01/30	4	34.61	9	34.40	34.15	-5	3,855	-0.13%
2020/01/20	4	38.14	7	37.96	37.90	-3	3,774	-0.08%
2020/01/17	1	38.10	16	38.02	38.00	-15	3,745	-0.40%
2020/01/16	3	38.23	18	38.31	38.10	-15	3,723	-0.40%
2020/01/15	12	38.68	4	38.76	38.65	8	3,685	0.22%
2020/01/14	4	38.79	20	39.30	39.55	-16	3,599	-0.44%
2020/01/13	2	38.25	4	38.38	38.20	-2	3,464	-0.06%
2020/01/10	6	38.32	8	38.23	38.20	-2	3,435	-0.06%
2020/01/09	32	38.72	11	38.59	38.40	21	3,388	0.62%
2020/01/08	21	38.18	1	37.70	37.70	20	3,270	0.61%
2020/01/07	3	37.22	2	37.45	37.90	1	3,176	0.03%
2020/01/06	6	37.78	12	37.53	37.70	-6	3,108	-0.19%
2020/01/03	8	38.14	8	38.04	37.75	0	3,076	0.00%
2020/01/02	45	39.14	4	38.71	38.95	41	2,986	1.37%
2019/12/31	2	38.65	1	38.90	38.90	1	2,842	0.04%
2019/12/30	1	38.35	24	38.46	38.70	-23	2,813	-0.82%
2019/12/27	19	39.67	32	39.26	38.80	-13	2,764	-0.47%
2019/12/26	26	38.88	27	38.66	38.60	-1	2,610	-0.04%
2019/12/25	28	39.87	24	39.74	39.70	4	2,519	0.16%
2019/12/24	9	38.69	8	38.73	38.60	1	2,254	0.04%
2019/12/23	5	38.05	6	37.88	38.10	-1	2,078	-0.05%
2019/12/20	15	38.25	25.4	38.13	38.30	-10.4	2,003	-0.52%
2019/12/19	41.1	38.29	46	38.18	38.80	-4.9	1,924	-0.25%
2019/12/18	28	35.49	24	36.99	36.95	4	1,432	0.28%
2019/12/17	8	34.28	3	34.20	34.25	5	1,122	0.45%
2019/12/16	0	0.00	3	33.70	33.70	-3	1,045	-0.29%
2019/12/13	3	33.43	0	0.00	33.35	3	1,028	0.29%
2019/12/11	5	33.17	0	0.00	33.30	5	980	0.51%
2019/12/10	2	32.95	16	33.38	33.50	-14	956	-1.46%
2019/12/06	2	32.60	0	0.00	32.65	2	966	0.21%
2019/12/05	3	32.38	0	0.00	32.45	3	972	0.31%
2019/12/04	0	0.00	2.8	31.96	32.10	-2.8	1,012	-0.28%
2019/11/27	3	32.70	3	32.60	32.80	0	1,156	0.00%
2019/11/25	0	0.00	2	32.05	32.00	-2	1,140	-0.18%
2019/11/19	1	31.75	0	0.00	32.00	1	1,154	0.09%
2019/11/18	0	0.00	1	31.70	31.65	-1	1,160	-0.09%
2019/11/12	1	30.90	3	30.95	31.00	-2	1,149	-0.17%
2019/11/11	8	30.81	2	30.95	30.70	6	1,154	0.52%
2019/11/08	0	0.00	2	31.80	31.80	-2	1,142	-0.18%
2019/11/07	11	31.62	0	0.00	31.60	11	1,154	0.95%
2019/11/06	0	0.00	1	32.50	32.05	-1	1,148	-0.09%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	1	32.05	0	0.00	32.00	1	1,160	0.09%
2019/10/29	4	33.05	0	0.00	32.75	4	1,160	0.34%
2019/10/28	5	32.74	0	0.00	32.55	5	1,169	0.43%
2019/10/25	1	32.75	1	32.65	32.55	0	1,185	0.00%
2019/10/23	1	32.30	0	0.00	32.10	1	1,244	0.08%
2019/10/18	0	0.00	3	32.27	32.15	-3	1,320	-0.23%
2019/10/17	3	31.80	0	0.00	31.80	3	1,317	0.23%
2019/10/15	2	32.20	0	0.00	32.00	2	1,329	0.15%
2019/10/14	10	32.45	10	32.25	32.20	0	1,352	0.00%
2019/10/09	5	32.62	0	0.00	32.50	5	1,381	0.36%
2019/10/08	10	33.10	2	33.00	33.00	8	1,418	0.56%
2019/10/07	0	0.00	7	33.10	33.10	-7	1,501	-0.47%
2019/10/03	0	0.00	10	33.10	33.25	-10	1,513	-0.66%
2019/09/27	7	33.07	17	33.00	32.95	-10	1,519	-0.66%
2019/09/25	0	0.00	3	33.73	33.90	-3	1,527	-0.20%
2019/09/24	12	35.03	0	0.00	34.10	12	1,514	0.79%
2019/09/23	17	35.04	29	34.57	35.00	-12	1,484	-0.81%
2019/09/20	15	34.37	2	34.00	34.05	13	1,427	0.91%
2019/09/19	0	0.00	10	33.80	33.75	-10	1,388	-0.72%
2019/09/17	0	34.05	0	0.00	34.10	0	1,365	0.00%
2019/09/12	0	0.00	10	33.78	33.70	-10	1,348	-0.74%
2019/09/11	3	34.15	4	34.55	33.90	-1	1,340	-0.07%
2019/09/10	3	33.75	14	33.53	34.50	-11	1,292	-0.85%
2019/09/09	0	0.00	1	33.95	33.85	-1	1,270	-0.08%
2019/09/06	19	34.53	3	34.55	34.15	16	1,250	1.28%
2019/09/05	10	34.32	8	34.32	34.15	2	1,194	0.17%
2019/09/04	3	33.17	0	0.00	33.25	3	1,084	0.28%
2019/09/03	1	32.95	3	32.70	32.45	-2	1,052	-0.19%
2019/08/29	3	32.15	0	0.00	32.25	3	1,026	0.29%
2019/08/28	0	0.00	3	32.60	32.45	-3	1,020	-0.29%
2019/08/27	0	0.00	1	32.45	32.10	-1	1,012	-0.10%
2019/08/26	4	32.11	0	0.00	32.10	4	1,013	0.39%
2019/08/23	0	0.00	1	32.80	32.70	-1	1,009	-0.10%
2019/08/22	1	32.50	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.60	32.80	-1	998	-0.10%
2019/08/19	0	0.00	3	31.90	32.00	-3	983	-0.31%
2019/08/15	0	0.00	1	31.05	31.05	-1	983	-0.10%
2019/08/14	0	0.00	1	31.30	31.30	-1	982	-0.10%
2019/08/08	1	31.30	0	0.00	31.00	1	970	0.10%
2019/08/07	0	0.00	7	31.21	30.90	-7	969	-0.72%
2019/08/06	0	0.00	1	30.45	30.85	-1	974	-0.10%
2019/08/05	3	31.40	0	0.00	31.20	3	975	0.31%
2019/08/02	3	32.05	1	32.10	32.05	2	980	0.20%
2019/08/01	0	0.00	0.1	32.85	32.85	-0.1	984	-0.01%
2019/07/30	3	33.80	30	33.68	33.20	-27	980	-2.75%
2019/07/29	10	34.65	0	0.00	34.30	10	959	1.04%
2019/07/26	3	34.32	7	34.24	34.25	-4	944	-0.42%
2019/07/25	1	33.95	0	0.00	33.75	1	909	0.11%
2019/07/24	0	0.00	10	33.27	33.95	-10	873	-1.14%
2019/07/23	0	0.00	6	33.43	33.10	-6	844	-0.71%
2019/07/17	2	32.85	0	0.00	32.65	2	852	0.23%
2019/07/16	18	33.18	2	33.00	33.00	16	980	1.63%
2019/07/15	1	33.90	1	33.70	33.70	0	1,057	0.00%
2019/07/12	12	33.40	32	33.32	33.50	-20	1,028	-1.94%
2019/07/11	33	32.91	15	32.75	33.25	18	998	1.80%
2019/07/10	10	31.75	3	31.70	31.80	7	915	0.77%
2019/07/09	0	0.00	4	31.31	31.35	-4	910	-0.44%
2019/07/08	7	30.97	1	31.35	30.85	6	909	0.66%
2019/07/05	1	31.45	0	0.00	31.30	1	911	0.11%
2019/07/04	0	0.00	2	31.25	31.30	-2	912	-0.22%
2019/07/03	1	31.15	2	31.05	30.90	-1	911	-0.11%
2019/07/02	3	32.32	1	32.35	32.30	2	905	0.22%
2019/07/01	5	32.56	1	32.60	32.60	4	896	0.45%
2019/06/28	3	32.58	1	32.55	32.30	2	892	0.22%
2019/06/27	0	0.00	2	31.40	31.65	-2	864	-0.23%
2019/06/25	0	0.00	1	31.25	31.20	-1	871	-0.11%
2019/06/19	0	0.00	2	30.95	30.90	-2	895	-0.22%
2019/06/18	2	30.40	0	0.00	30.35	2	901	0.22%
2019/06/17	0	0.00	1	30.70	30.65	-1	909	-0.11%
2019/06/13	0	0.00	3	30.50	30.60	-3	931	-0.32%
2019/06/12	1	30.45	2	30.60	30.50	-1	942	-0.11%
2019/06/11	0	0.00	15	30.59	30.55	-15	944	-1.59%
2019/06/03	2	29.50	2	29.95	29.95	0	957	0.00%
2019/05/23	2	29.30	0	0.00	29.10	2	1,022	0.20%
2019/05/22	0	0.00	2	30.15	29.95	-2	1,027	-0.19%
2019/05/21	4	29.93	0	0.00	29.90	4	1,031	0.39%
2019/05/17	0	0.00	1	30.00	29.95	-1	1,052	-0.09%
2019/05/15	2	30.85	0	0.00	30.85	2	1,056	0.19%
2019/05/14	1	30.70	0	0.00	30.35	1	1,065	0.09%
2019/05/13	14	30.40	0	0.00	30.10	14	1,081	1.29%
2019/05/10	4	31.14	3	31.55	31.20	1	1,076	0.09%
2019/05/09	10	31.15	0	0.00	31.10	10	1,069	0.94%
2019/05/06	0	0.00	1	32.85	32.65	-1	1,079	-0.09%
2019/05/03	3	33.28	0	0.00	33.35	3	1,075	0.28%
2019/05/02	0	0.00	3	32.80	32.80	-3	1,073	-0.28%
2019/04/30	5	32.45	1	32.40	32.65	4	1,075	0.37%
2019/04/29	1	32.50	2	33.00	32.50	-1	1,075	-0.09%
2019/04/26	6	33.33	0	0.00	33.40	6	1,063	0.56%
2019/04/25	3	33.87	2	33.95	33.90	1	1,099	0.09%
2019/04/24	1	33.50	0	0.00	33.60	1	1,102	0.09%
2019/04/23	5	33.85	10	34.19	34.15	-5	1,086	-0.46%
2019/04/22	3	34.95	10	35.00	34.90	-7	1,043	-0.67%
2019/04/19	9	33.22	38	34.19	34.35	-29	904	-3.21%
2019/04/17	4	32.64	2	32.68	32.50	2	791	0.25%
2019/04/16	1	31.90	0	0.00	32.05	1	775	0.13%
2019/04/15	1	32.10	0	0.00	32.00	1	772	0.13%
2019/04/11	6	32.59	0	0.00	32.35	6	768	0.78%
2019/04/10	0	0.00	1	32.75	33.05	-1	759	-0.13%
2019/04/09	3	33.15	0	0.00	33.10	3	757	0.40%
2019/04/08	3	33.25	3	33.20	33.05	0	754	0.00%
2019/04/03	0	0.00	2	32.65	32.85	-2	744	-0.27%
2019/04/01	0	0.00	3	31.80	32.00	-3	733	-0.41%
2019/03/29	2	31.60	1	31.70	31.55	1	724	0.14%
2019/03/27	1	32.10	0	0.00	32.05	1	719	0.14%
2019/03/25	6	32.37	0	0.00	32.30	6	729	0.82%
2019/03/22	1	33.35	4	33.23	32.95	-3	727	-0.41%
2019/03/21	1	32.75	0	0.00	32.85	1	715	0.14%
2019/03/19	4	32.58	0	0.00	32.65	4	705	0.57%
2019/03/12	1	33.40	0	0.00	33.25	1	708	0.14%
2019/03/11	0	0.00	9	32.80	33.05	-9	717	-1.25%
2019/02/26	3	34.40	0	0.00	34.00	3	786	0.38%
2019/02/25	0	0.00	1	34.00	34.00	-1	760	-0.13%
2019/02/22	6	33.93	3	34.00	33.70	3	757	0.40%
2019/02/21	0	0.00	1	33.70	33.70	-1	743	-0.13%
2019/02/14	0	0.00	1	33.30	33.30	-1	722	-0.14%
2019/02/13	2	33.15	0	0.00	33.10	2	716	0.28%
2019/02/12	1	33.00	0	0.00	33.50	1	707	0.14%
2019/01/29	0	0.00	3	32.33	32.25	-3	681	-0.44%
2019/01/28	3	32.55	5	32.63	32.65	-2	686	-0.29%
2019/01/25	1	31.80	1	31.80	31.95	0	678	0.00%
2019/01/23	1	31.40	0	0.00	31.60	1	691	0.14%
2019/01/22	0	0.00	1	31.40	31.45	-1	690	-0.14%
2019/01/21	0	0.00	3	31.85	31.50	-3	693	-0.43%
2019/01/18	0	0.00	1	31.85	31.90	-1	697	-0.14%
2019/01/17	4	31.60	2	32.08	31.75	2	708	0.28%
2019/01/16	1	31.05	0	0.00	31.05	1	663	0.15%
2019/01/08	0	0.00	1	29.95	29.80	-1	692	-0.14%
2018/12/28	0	0.00	3	30.05	30.05	-3	789	-0.38%
2018/12/21	5	30.15	0	0.00	30.15	5	833	0.60%
2018/12/20	5	30.45	0	0.00	30.10	5	835	0.60%
2018/12/05	3	32.10	0	0.00	32.45	3	910	0.33%
2018/12/03	0	0.00	3	33.10	33.25	-3	971	-0.31%
2018/11/30	0	0.00	1	32.25	32.40	-1	951	-0.11%
2018/11/29	4	32.01	0	0.00	31.95	4	948	0.42%
2018/11/28	0	0.00	1	31.60	32.10	-1	930	-0.11%
2018/11/27	0	0.00	1	31.00	31.00	-1	912	-0.11%
2018/11/26	0	0.00	3	30.57	30.40	-3	909	-0.33%
2018/11/22	0	0.00	1	30.90	30.80	-1	906	-0.11%
2018/11/20	3	30.70	0	0.00	30.75	3	929	0.32%
2018/11/19	4	31.05	0	0.00	31.15	4	929	0.43%
2018/11/16	0	0.00	4	30.66	30.55	-4	926	-0.43%
2018/11/13	4	30.11	0	0.00	30.30	4	956	0.42%
2018/11/12	2	30.53	2	30.60	30.65	0	970	0.00%
2018/11/07	0	0.00	1	31.10	31.20	-1	1,011	-0.10%
2018/11/06	0	0.00	1	30.95	30.60	-1	1,055	-0.09%
2018/11/02	1	30.90	0	0.00	30.85	1	1,084	0.09%
2018/10/31	0	0.00	1	29.30	29.60	-1	1,102	-0.09%
2018/10/26	1.6	29.12	1	28.60	28.60	0.6	1,163	0.05%
2018/10/25	2	28.95	1	28.90	28.80	1	1,170	0.09%
2018/10/24	1	29.95	1	30.15	30.00	0	1,156	0.00%
2018/10/23	1	30.30	1	30.35	30.05	0	1,162	0.00%
2018/10/22	3	30.55	0	0.00	30.55	3	1,172	0.26%
2018/10/19	2	29.53	5	30.25	30.50	-3	1,179	-0.25%
2018/10/18	1	30.05	0	0.00	30.15	1	1,167	0.09%
2018/10/16	0	0.00	1	30.15	30.25	-1	1,192	-0.08%
2018/10/15	0	0.00	1	29.90	30.10	-1	1,198	-0.08%
2018/10/12	0	0.00	2	29.63	29.80	-2	1,206	-0.17%
2018/10/11	5	28.89	0	0.00	28.80	5	1,265	0.40%
2018/10/09	0.3	31.50	0	0.00	31.55	0.3	1,223	0.02%
2018/10/08	1.2	31.25	1	31.45	31.40	0.2	1,233	0.02%
2018/10/05	5	31.55	0	0.00	31.25	5	1,237	0.40%
2018/10/04	6	32.72	4	32.91	32.75	2	1,221	0.16%
2018/10/03	1	33.80	0	0.00	33.50	1	1,250	0.08%
2018/10/01	2	33.50	0	0.00	33.60	2	1,261	0.16%
2018/09/28	5	33.15	0	0.00	33.15	5	1,279	0.39%
2018/09/27	2	33.75	1	33.70	33.25	1	1,298	0.08%
2018/09/21	1	34.45	1	33.70	33.60	0	1,403	0.00%
2018/09/20	0	0.00	1	33.75	33.80	-1	1,395	-0.07%
2018/09/18	1	33.35	0	0.00	33.35	1	1,395	0.07%
2018/09/14	1	33.70	0	0.00	33.85	1	1,435	0.07%
2018/09/11	5	31.74	5	32.10	33.15	0	1,455	0.00%
2018/09/07	1	35.10	1	33.30	33.30	0	1,423	0.00%
2018/09/04	1	36.20	0	0.00	36.20	1	1,467	0.07%
2018/08/31	1	36.35	0	0.00	36.75	1	1,514	0.07%
2018/08/29	0	0.00	1	36.70	36.75	-1	1,589	-0.06%
2018/08/28	6	36.80	1	36.90	36.55	5	1,712	0.29%
2018/08/27	0	0.00	4	36.45	36.35	-4	1,823	-0.22%
2018/08/23	1	35.85	0	0.00	35.85	1	1,880	0.05%
2018/08/22	3	35.85	0	0.00	35.80	3	1,915	0.16%
2018/08/21	2	35.48	0	0.00	36.10	2	1,990	0.10%
2018/08/17	3	36.13	0	0.00	36.00	3	2,021	0.15%
2018/08/10	0	0.00	1	38.85	38.80	-1	2,134	-0.05%
2018/08/06	2	39.28	0	0.00	39.40	2	2,294	0.09%
2018/08/01	0	0.00	1	38.70	38.75	-1	2,430	-0.04%
2018/07/30	0	0.00	12	38.49	38.05	-12	2,540	-0.47%
2018/07/27	10	38.47	8	38.38	38.55	2	2,552	0.08%
2018/07/26	3	38.58	11	38.36	38.20	-8	2,558	-0.31%
2018/07/25	11	37.79	5	37.85	38.25	6	2,566	0.23%
2018/07/24	6	37.43	5	37.29	37.55	1	2,570	0.04%
2018/07/23	6	37.33	1	37.20	37.10	5	2,586	0.19%
2018/07/20	2	37.90	0	0.00	37.90	2	2,597	0.08%
2018/07/19	1	38.35	0	0.00	38.20	1	2,624	0.04%
2018/07/18	3	38.95	2	38.95	38.50	1	2,653	0.04%
2018/07/16	1	37.50	0	0.00	37.50	1	2,651	0.04%
2018/07/12	2	37.80	1	37.70	37.90	1	2,716	0.04%
2018/07/11	7	38.11	7	38.07	37.60	0	2,760	0.00%
2018/07/10	0	0.00	1	37.30	37.30	-1	2,759	-0.04%
2018/07/09	2	36.38	0	0.00	36.70	2	2,782	0.07%
2018/07/06	1	36.45	9	36.22	36.10	-8	2,858	-0.28%
2018/07/04	2	37.65	0	0.00	37.55	2	3,059	0.07%
2018/07/03	2	39.50	0	0.00	39.45	2	3,067	0.07%
2018/07/02	5	41.12	1	41.10	40.50	4	3,081	0.13%
2018/06/28	0	0.00	1	39.75	39.60	-1	3,092	-0.03%
2018/06/27	1	39.55	1	39.80	39.55	0	3,149	0.00%
2018/06/26	7	39.44	12	39.29	39.30	-5	3,177	-0.16%
2018/06/19	2	40.70	1	40.50	40.45	1	3,710	0.03%
2018/06/14	1	41.90	0	0.00	41.00	1	4,248	0.02%
2018/06/13	0	0.00	1	41.90	41.85	-1	4,247	-0.02%
2018/06/12	1	41.80	7	42.01	41.75	-6	4,299	-0.14%
2018/06/11	1	41.85	0	0.00	41.70	1	4,549	0.02%
2018/06/08	1	42.10	0	0.00	42.05	1	4,639	0.02%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/06	5	43.05	0	0.00	42.50	5	4,950	0.10%
2018/06/05	5	43.17	0	0.00	42.70	5	5,044	0.10%
2018/06/04	6	43.97	6	43.01	44.35	0	5,171	0.00%
2018/05/31	11	42.05	3	42.60	41.80	8	5,811	0.14%
2018/05/30	3	41.78	12	42.00	41.70	-9	5,766	-0.16%
2018/05/29	7	42.35	4	42.53	42.55	3	5,735	0.05%
2018/05/28	0	0.00	4	41.61	42.05	-4	5,665	-0.07%
2018/05/25	10	41.99	0	0.00	41.85	10	5,669	0.18%
2018/05/24	3	42.08	0	0.00	41.65	3	5,682	0.05%
2018/05/23	4	42.05	3	42.40	41.75	1	5,688	0.02%
2018/05/22	14	41.92	4	42.34	41.65	10	5,664	0.18%
2018/05/21	0	0.00	1	41.55	41.50	-1	5,630	-0.02%
2018/05/18	3	41.27	0	0.00	41.15	3	5,631	0.05%
2018/05/17	4	41.24	0	0.00	41.65	4	5,644	0.07%
2018/05/16	4	41.40	4	41.35	41.40	0	5,580	0.00%
2018/05/15	1	40.40	4	40.78	40.30	-3	5,535	-0.05%
2018/05/14	2	40.53	3	40.45	40.30	-1	5,612	-0.02%
2018/05/11	5	40.93	0	0.00	40.95	5	5,607	0.09%
2018/05/10	0	0.00	2	41.60	41.95	-2	5,547	-0.04%
2018/05/08	3	40.45	6	40.04	40.90	-3	5,465	-0.05%
2018/05/04	1	38.60	3	39.10	39.15	-2	5,456	-0.04%
2018/05/03	3	38.92	2	38.50	38.50	1	5,488	0.02%
2018/05/02	2	38.80	0	0.00	38.80	2	5,539	0.04%
2018/04/30	0	0.00	2	38.30	38.90	-2	5,559	-0.04%
2018/04/26	0	0.00	1	39.30	38.55	-1	5,824	-0.02%
2018/04/25	1	38.85	3	39.00	38.90	-2	5,818	-0.03%
2018/04/23	2	39.75	0	0.00	39.65	2	5,962	0.03%
2018/04/20	3	40.60	2	40.55	40.40	1	5,984	0.02%
2018/04/19	2	41.95	1	41.80	41.50	1	5,956	0.02%
2018/04/18	0	0.00	2	41.30	40.85	-2	5,928	-0.03%
2018/04/17	5	41.54	13	41.17	40.75	-8	5,914	-0.14%
2018/04/13	0	0.00	1	42.30	42.25	-1	5,884	-0.02%
2018/04/12	0	0.00	1	42.10	42.00	-1	5,903	-0.02%
2018/04/11	11	43.21	0	0.00	42.75	11	5,869	0.19%
2018/04/10	1	44.25	4	44.48	44.25	-3	5,759	-0.05%
2018/04/09	0	0.00	5	43.85	43.95	-5	5,782	-0.09%
2018/04/03	8	43.77	0	0.00	43.60	8	5,773	0.14%
2018/04/02	0	0.00	4	44.75	44.55	-4	5,760	-0.07%
2018/03/30	1	45.05	0	0.00	44.20	1	5,736	0.02%
2018/03/29	1	44.35	1	44.05	44.50	0	5,694	0.00%
2018/03/28	2	44.38	0	0.00	44.10	2	5,666	0.04%
2018/03/27	13	45.03	1	45.40	44.60	12	5,638	0.21%
2018/03/26	2	44.25	2	44.15	44.40	0	5,569	0.00%
2018/03/22	30	47.40	81	46.65	46.30	-51	5,442	-0.94%
2018/03/21	95	48.77	16	48.68	48.50	79	5,236	1.51%
2018/03/20	1	45.05	3	45.92	46.25	-2	4,730	-0.04%
2018/03/19	1	45.60	2	46.20	45.60	-1	4,719	-0.02%
2018/03/16	2	46.18	1	46.55	46.05	1	4,718	0.02%
2018/03/15	8	47.47	12	47.78	46.75	-4	4,697	-0.09%
2018/03/14	8	46.63	6	46.70	47.15	2	4,481	0.04%
2018/03/13	24	46.59	1	47.00	46.60	23	4,445	0.52%
2018/03/12	22	46.87	18	46.42	46.20	4	4,360	0.09%
2018/03/09	5	46.19	9	46.58	46.90	-4	4,201	-0.10%
2018/03/08	18	46.40	12	46.97	45.90	6	4,116	0.15%
2018/03/07	20	47.04	71	46.70	44.80	-51	3,895	-1.31%
2018/03/06	10	45.10	10	45.26	46.05	0	3,375	0.00%
2018/03/05	0	0.00	1	42.55	41.90	-1	3,258	-0.03%
2018/03/02	1	42.25	0	0.00	42.30	1	3,346	0.03%
2018/02/27	1	42.50	0	0.00	42.10	1	3,681	0.03%
2018/02/26	10	42.55	0	0.00	43.00	10	3,719	0.27%
2018/02/23	1	42.55	0	0.00	42.05	1	3,770	0.03%
2018/02/21	5	42.00	1	41.85	41.55	4	3,881	0.10%
2018/02/09	2	37.20	6	37.89	39.40	-4	3,990	-0.10%
2018/02/08	1	40.75	0	0.00	40.95	1	4,081	0.02%
2018/02/07	2	41.40	1	41.45	41.00	1	4,120	0.02%
2018/02/06	9	39.46	24	39.33	39.80	-15	4,188	-0.36%
2018/02/05	4	42.88	2	42.75	42.95	2	4,247	0.05%
2018/02/02	1	44.30	2	44.20	44.55	-1	4,296	-0.02%
2018/02/01	15	44.79	15	44.40	44.40	0	4,426	0.00%
2018/01/31	0	0.00	1	43.61	44.65	-1	4,595	-0.02%
2018/01/30	7	44.96	0	0.00	44.65	7	4,746	0.15%
2018/01/29	3	45.88	10	46.15	46.10	-7	4,769	-0.15%
2018/01/26	2	45.20	3	45.80	45.80	-1	4,823	-0.02%
2018/01/25	2	45.95	0	0.00	44.90	2	4,951	0.04%
2018/01/23	16	45.76	2	45.83	45.00	14	5,423	0.26%
2018/01/22	7	45.91	6	45.08	46.05	1	5,406	0.02%
2018/01/19	0	0.00	1	44.60	44.20	-1	5,460	-0.02%
2018/01/18	6	44.09	0	0.00	43.90	6	5,588	0.11%
2018/01/17	33	44.64	9	44.92	44.30	24	5,933	0.40%
2018/01/16	0	0.00	1	44.05	44.00	-1	5,905	-0.02%
2018/01/12	0	0.00	7	43.05	43.15	-7	6,429	-0.11%
2018/01/10	6	42.26	0	0.00	42.25	6	7,143	0.08%
2018/01/09	0	0.00	2	43.10	43.10	-2	7,849	-0.03%
2018/01/08	1	43.90	0	0.00	43.05	1	8,475	0.01%
2018/01/04	4	43.46	1	43.55	43.95	3	8,623	0.03%
2018/01/02	35	42.70	35	42.33	42.40	0	8,698	0.00%