晶宏 (3141)-富邦-板橋券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547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

晶宏 (3141)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
2024/04/29	1	83.80	0	0.00	84.60	1	637	0.16%
2024/04/26	0	0.00	1	84.90	83.70	-1	635	-0.16%
2024/04/25	1	85.90	0	84.80	85.20	1	627	0.16%
2024/04/24	0	85.98	0	0.00	86.80	0	619	0.00%
2024/04/23	0	84.15	2	84.00	83.80	-2	603	-0.33%
2024/04/22	1	80.50	2	81.60	81.00	-1	593	-0.17%
2024/04/19	15	80.23	0	0.00	80.20	15	588	2.55%
2024/04/18	3	81.60	4	81.05	81.40	-1	580	-0.17%
2024/04/17	2.1	82.71	3	82.83	82.80	-0.9	571	-0.16%
2024/04/16	9	82.40	5.1	82.64	82.20	4	559	0.71%
2024/04/15	0.1	81.30	1	80.20	80.20	-0.9	530	-0.17%
2024/04/12	5.1	80.92	5	81.28	82.50	0.1	526	0.01%
2024/04/11	1	78.70	0	0.00	78.20	1	513	0.20%
2024/04/10	0	79.50	1	80.20	79.50	-1	514	-0.19%
2024/04/03	0	0.00	1	78.40	78.20	-1	514	-0.19%
2024/04/02	0	78.50	0	0.00	78.50	0	525	0.00%
2024/03/29	3	77.90	0	0.00	77.90	3	560	0.54%
2024/03/28	4	78.65	2	78.30	78.00	2	660	0.30%
2024/03/27	2	79.00	1.1	78.72	78.30	0.9	711	0.12%
2024/03/26	1	77.90	1	77.00	77.00	0	704	0.00%
2024/03/25	1	79.20	1	78.40	78.00	0	700	0.00%
2024/03/22	0	77.70	0	0.00	78.90	0	698	0.00%
2024/03/21	0	76.50	0	0.00	78.40	0	695	0.00%
2024/03/20	1	75.80	3	75.80	75.70	-2	692	-0.29%
2024/03/19	3	78.10	0	77.20	76.60	3	709	0.42%
2024/03/18	4	76.53	4	76.48	76.50	0	707	0.00%
2024/03/15	1	77.92	1	77.71	77.50	0	708	0.00%
2024/03/14	0	0.00	1.1	79.93	79.50	-1.1	719	-0.15%
2024/03/13	3	80.31	1	79.10	78.60	2	732	0.28%
2024/03/11	1	81.50	0	0.00	81.30	1	762	0.13%
2024/03/08	6	84.25	1	82.60	82.60	5	764	0.66%
2024/03/07	1.1	86.16	0.1	86.00	85.80	1	769	0.13%
2024/03/06	1	87.70	3	87.80	87.80	-2	777	-0.26%
2024/03/05	2	89.70	0	0.00	89.00	2	809	0.25%
2024/03/04	0	89.90	2	89.65	89.70	-2	813	-0.25%
2024/02/29	2	89.95	1	90.50	90.80	1	821	0.12%
2024/02/27	0	88.80	0	0.00	88.10	0	839	0.00%
2024/02/23	1	89.91	1	90.60	89.70	0	933	0.00%
2024/02/22	1	91.50	0	0.00	91.50	1	941	0.11%
2024/02/21	0	0.00	1	92.40	92.00	-1	952	-0.11%
2024/02/16	0.1	90.00	5	90.30	91.30	-4.9	1,002	-0.49%
2024/02/15	0	88.80	1	88.30	88.30	-1	1,026	-0.10%
2024/02/05	0.2	88.68	0	90.00	88.90	0.1	1,028	0.01%
2024/02/02	0	0.00	1	90.10	90.10	-1	1,048	-0.10%
2024/02/01	1.1	91.27	0	91.10	90.70	1.1	1,077	0.11%
2024/01/30	0	92.15	3	91.00	90.90	-3	1,086	-0.28%
2024/01/29	1.1	91.76	0	0.00	92.40	1.1	1,093	0.10%
2024/01/26	9.2	94.31	9.1	94.29	91.90	0.1	1,093	0.01%
2024/01/25	0	92.60	0	0.00	91.00	0	1,067	0.00%
2024/01/24	1.1	92.36	0	0.00	92.60	1.1	1,081	0.10%
2024/01/19	1	91.20	1	90.50	90.50	0	1,088	0.00%
2024/01/18	1	90.50	0	0.00	90.40	1	1,087	0.09%
2024/01/17	2	90.80	0	0.00	90.30	2	1,093	0.18%
2024/01/16	0	0.00	1	92.50	92.50	-1	1,088	-0.09%
2024/01/15	1	93.50	1	94.20	93.10	0	1,083	0.00%
2024/01/11	0	94.00	0	0.00	94.50	0	1,075	0.00%
2024/01/10	1	93.50	4	93.75	94.00	-3	1,077	-0.28%
2024/01/09	1.3	95.01	4	94.28	94.30	-2.8	1,073	-0.26%
2024/01/08	4	96.30	0	0.00	95.50	4	1,069	0.37%
2024/01/05	0	96.90	1	96.80	96.00	-1	1,067	-0.09%
2024/01/03	0	0.00	2	97.45	97.30	-2	1,065	-0.19%
2024/01/02	1	99.00	0	0.00	99.00	1	1,063	0.09%
2023/12/29	9	99.64	2.1	99.98	100.00	6.9	1,064	0.65%
2023/12/28	3	100.50	0	0.00	100.50	3	1,059	0.28%
2023/12/27	8	103.19	0	103.50	103.00	8	1,057	0.76%
2023/12/26	4	102.75	1.3	103.98	102.50	2.7	1,035	0.26%
2023/12/25	6	104.08	18	104.92	102.50	-12	1,018	-1.18%
2023/12/22	12.1	101.77	23	101.59	101.50	-10.9	919	-1.19%
2023/12/20	2	97.20	0	0.00	97.10	2	869	0.23%
2023/12/18	0	0.00	6	96.70	96.60	-6	870	-0.69%
2023/12/15	2	98.00	2.8	97.02	96.90	-0.8	871	-0.10%
2023/12/14	1	100.00	1	99.90	98.20	0	868	0.00%
2023/12/13	1	96.20	4	98.28	96.40	-3	847	-0.35%
2023/12/12	5	97.24	6	97.45	96.80	-1	847	-0.12%
2023/12/11	15	100.08	1	101.99	98.60	14	841	1.66%
2023/12/08	8	102.50	4	103.25	101.50	4	827	0.48%
2023/12/07	1	101.50	11	102.50	100.50	-10	811	-1.23%
2023/12/06	11	101.27	12.3	102.02	104.00	-1.3	800	-0.16%
2023/12/05	13	100.46	0.2	100.05	100.50	12.8	774	1.65%
2023/12/04	1	103.00	24	102.60	103.00	-23	764	-3.01%
2023/12/01	3	100.67	1	100.54	100.00	2	743	0.27%
2023/11/30	2	101.50	8	101.88	101.50	-6	744	-0.81%
2023/11/29	13	98.44	0	0.00	98.60	13	712	1.82%
2023/11/24	4.3	98.22	1	100.00	96.70	3.3	713	0.46%
2023/11/22	2	99.75	17	100.50	100.00	-15	607	-2.48%
2023/11/21	17	99.58	36	99.84	98.50	-19	589	-3.22%
2023/11/20	1	100.00	0.1	100.50	99.80	0.9	589	0.15%
2023/11/17	4	99.08	3	99.33	99.20	1	579	0.17%
2023/11/16	1	99.60	1	100.48	99.00	0	555	-0.01%
2023/11/15	2	100.25	4.3	100.19	99.60	-2.3	542	-0.42%
2023/11/14	6.5	99.44	5.2	99.07	98.60	1.3	525	0.26%
2023/11/13	6	97.47	14.2	97.04	96.80	-8.2	504	-1.63%
2023/11/10	6	97.65	1.2	97.72	96.40	4.8	506	0.95%
2023/11/09	7	95.83	10	96.98	97.80	-3	489	-0.61%
2023/11/08	0	92.50	4	94.20	94.70	-4	469	-0.85%
2023/11/07	0	92.00	1	92.30	92.40	-1	471	-0.21%
2023/11/06	2.4	92.84	0	0.00	93.20	2.4	490	0.49%
2023/11/03	1	92.00	1	91.80	91.80	0	489	0.00%
2023/11/02	1	91.50	1	92.00	91.50	0	504	0.00%
2023/11/01	15	91.83	0	0.00	91.50	15	513	2.92%
2023/10/25	0	0.00	1.1	90.48	90.30	-1.1	568	-0.20%
2023/10/23	0	87.30	0	0.00	86.80	0	602	0.00%
2023/10/16	0.1	89.40	10.3	89.67	88.30	-10.2	988	-1.03%
2023/10/13	0	0.00	1	90.40	90.40	-1	1,015	-0.10%
2023/10/11	0	89.80	0	0.00	87.10	0	1,046	0.00%
2023/10/06	0	0.00	0.1	90.70	90.70	-0.1	1,059	-0.01%
2023/10/05	1	91.10	0	0.00	90.70	1	1,078	0.09%
2023/10/03	0.1	91.53	0	0.00	90.90	0.1	1,200	0.01%
2023/09/25	0	90.20	0	0.00	90.80	0	1,280	0.00%
2023/09/22	1	90.40	0	0.00	90.20	1	1,302	0.08%
2023/09/20	1	91.10	0	0.00	91.00	1	1,309	0.08%
2023/09/19	1	94.00	0	0.00	92.80	1	1,324	0.08%
2023/09/18	0.1	95.10	0	0.00	94.60	0.1	1,357	0.00%
2023/09/15	0	0.00	1	95.40	95.90	-1	1,360	-0.07%
2023/09/14	0.1	94.90	1	94.00	95.00	-1	1,366	-0.07%
2023/09/13	0	0.00	2	93.55	93.10	-2	1,373	-0.15%
2023/09/12	0	0.00	1	92.90	93.00	-1	1,385	-0.07%
2023/09/11	0	0.00	3	93.93	92.30	-3	1,411	-0.21%
2023/09/08	0	0.00	1	93.50	93.40	-1	1,471	-0.07%
2023/09/06	4	94.35	5	93.76	93.60	-1	1,580	-0.06%
2023/09/05	8	95.35	1	94.80	94.80	7	1,599	0.44%
2023/09/01	0	91.00	2	91.70	91.80	-2	1,613	-0.12%
2023/08/31	1	91.80	1	91.30	91.00	0	1,643	0.00%
2023/08/28	1	89.70	3	89.10	88.90	-2	1,664	-0.12%
2023/08/25	1	88.89	1	88.30	89.20	0	1,676	0.00%
2023/08/23	1	85.81	0	0.00	85.80	1	1,689	0.06%
2023/08/21	0	0.00	1	88.20	88.00	-1	1,723	-0.06%
2023/08/18	0	89.10	0.1	88.75	89.40	-0.1	1,740	0.00%
2023/08/17	0	86.90	0	90.60	90.80	0	1,773	0.00%
2023/08/16	1	87.60	3	87.23	88.10	-2	1,768	-0.11%
2023/08/15	0	0.00	2	86.75	86.90	-2	1,770	-0.11%
2023/08/14	0	83.60	1	84.10	84.10	-1	1,788	-0.06%
2023/08/11	3	88.67	1.1	86.15	87.00	1.9	1,795	0.11%
2023/08/10	2.1	90.08	2	90.35	88.50	0.1	1,791	0.01%
2023/08/09	1	94.90	0	0.00	94.30	1	1,787	0.06%
2023/08/08	2	96.60	1	96.00	96.00	1	1,783	0.06%
2023/08/07	5.2	99.75	0	101.00	99.40	5.2	1,783	0.29%
2023/08/04	0.1	101.47	0	0.00	101.00	0.1	1,776	0.00%
2023/08/02	17	102.41	10	101.45	101.50	7	1,798	0.39%
2023/08/01	0	0.00	3	103.17	102.50	-3	1,795	-0.17%
2023/07/31	3.1	102.84	9	103.06	103.00	-6	1,825	-0.33%
2023/07/28	3	106.33	1	106.00	106.00	2	1,845	0.11%
2023/07/27	1	105.99	3	105.00	105.50	-2	1,896	-0.11%
2023/07/26	6	101.83	1	102.00	102.00	5	1,995	0.25%
2023/07/25	5	104.20	1	103.00	103.50	4	2,001	0.20%
2023/07/24	4	105.37	1.1	105.80	101.50	3	1,997	0.15%
2023/07/21	11	109.86	1	108.01	107.50	10	1,970	0.51%
2023/07/20	11	112.77	38.3	112.78	111.50	-27.3	1,948	-1.40%
2023/07/19	7	109.78	9.5	109.52	106.00	-2.5	1,806	-0.14%
2023/07/18	6	103.33	1	105.46	105.00	5	1,720	0.29%
2023/07/17	4	104.64	3	106.50	103.50	1	1,722	0.06%
2023/07/14	1	105.01	0	105.25	105.00	1	1,715	0.06%
2023/07/13	1	104.00	2	105.50	104.00	-1	1,717	-0.06%
2023/07/12	4.1	104.60	3	103.00	103.50	1.1	1,711	0.06%
2023/07/11	5.1	106.40	9	107.50	106.50	-3.9	1,731	-0.23%
2023/07/10	2	105.25	12	105.04	105.00	-10	1,746	-0.57%
2023/07/07	1	100.00	0	0.00	99.50	1	1,704	0.06%
2023/07/06	0	0.00	21	102.74	102.50	-21	1,734	-1.21%
2023/07/05	0	0.00	3	102.00	102.00	-3	1,730	-0.17%
2023/07/04	7	102.01	3	101.50	101.50	4	1,730	0.23%
2023/07/03	0	0.00	2	102.25	102.00	-2	1,723	-0.12%
2023/06/30	0	0.00	2	102.25	102.00	-2	1,722	-0.12%
2023/06/29	1	100.00	1	99.00	98.30	0	1,731	0.00%
2023/06/28	31	98.78	0	0.00	98.10	31	1,741	1.78%
2023/06/27	1	98.90	1	98.50	98.50	0	1,762	0.00%
2023/06/26	2	96.25	0	0.00	98.40	2	1,773	0.11%
2023/06/21	2	101.50	3	102.00	101.50	-1	1,769	-0.06%
2023/06/20	1	101.50	0	102.00	102.00	1	1,788	0.05%
2023/06/19	2	103.00	3.1	103.35	103.00	-1.1	1,839	-0.06%
2023/06/16	0	0.00	2	104.25	103.50	-2	1,892	-0.11%
2023/06/15	3	106.50	4	105.88	106.00	-1	1,900	-0.05%
2023/06/14	30	106.40	7	106.29	107.00	23	1,908	1.20%
2023/06/13	6	105.75	6	104.51	105.50	0	1,896	0.00%
2023/06/12	3.1	98.71	2	97.75	97.80	1.1	1,814	0.06%
2023/06/09	1	99.00	1	99.00	99.50	0	1,826	0.00%
2023/06/08	2	94.55	0	0.00	96.70	2	1,838	0.11%
2023/06/06	2	96.20	0	0.00	96.10	2	1,909	0.10%
2023/06/02	0	0.00	4	98.95	99.00	-4	1,936	-0.21%
2023/06/01	1	99.10	1	99.60	98.70	0	2,047	0.00%
2023/05/31	1	101.00	1	100.50	100.00	0	2,324	0.00%
2023/05/30	0	100.50	1	101.00	99.60	-1	2,384	-0.04%
2023/05/29	1	102.00	2	101.75	101.50	-1	2,407	-0.04%
2023/05/26	12	100.92	15	100.04	101.00	-3	2,462	-0.12%
2023/05/25	0	99.60	3	101.17	99.00	-3	2,495	-0.12%
2023/05/24	6	101.33	10	101.00	100.50	-4	2,562	-0.16%
2023/05/23	5	102.30	0	0.00	103.00	5	2,691	0.19%
2023/05/22	0	98.00	3	97.97	98.60	-3	2,763	-0.11%
2023/05/19	1	99.70	1	98.80	98.10	0	2,886	0.00%
2023/05/18	3.1	101.57	17	99.88	99.40	-14	3,098	-0.45%
2023/05/17	2	99.45	1	100.00	99.90	1	3,121	0.03%
2023/05/16	1	97.10	0	0.00	97.10	1	3,162	0.03%
2023/05/15	0	95.87	0.1	95.00	96.10	-0.1	3,191	0.00%
2023/05/12	0	0.00	4	96.40	97.60	-4	3,247	-0.12%
2023/05/11	1	97.10	1	96.50	96.20	0	3,332	0.00%
2023/05/10	3	98.53	2	98.50	98.70	1	3,381	0.03%
2023/05/09	2.1	98.62	0.1	99.00	98.20	2	3,448	0.06%
2023/05/08	0	101.68	3	101.83	101.50	-3	3,512	-0.09%
2023/05/05	1.9	103.13	3	101.00	102.50	-1.1	3,743	-0.03%
2023/05/04	2.4	104.29	0	0.00	104.50	2.4	3,934	0.06%
2023/05/03	1	107.50	2	110.25	107.50	-1	4,001	-0.02%
2023/05/02	4.5	107.61	0	0.00	109.00	4.5	4,034	0.11%
2023/04/28	0	0.00	4	104.00	104.00	-4	3,959	-0.10%
2023/04/27	1	93.90	0	0.00	94.90	1	3,956	0.03%
2023/04/26	0	94.50	2	94.60	96.60	-2	3,958	-0.05%
2023/04/25	6.4	97.26	1	100.00	95.00	5.4	3,977	0.14%
2023/04/24	0.2	101.00	0	0.00	102.00	0.2	4,003	0.00%
2023/04/21	2	103.00	1	101.50	102.00	1	4,081	0.02%
2023/04/20	2.9	103.96	4	104.75	102.50	-1.2	4,309	-0.03%
2023/04/19	1.7	106.05	1	106.50	106.50	0.7	4,461	0.02%
2023/04/18	3	107.99	1	108.50	107.00	2	4,633	0.04%
2023/04/17	0.2	109.50	4.2	108.62	109.50	-4	4,636	-0.09%
2023/04/14	9	109.89	1	109.00	108.00	8	4,632	0.17%
2023/04/13	8.2	111.21	5	110.30	109.00	3.2	4,620	0.07%
2023/04/12	4.1	108.60	2	109.00	109.50	2.1	4,557	0.05%
2023/04/11	2	109.50	3	110.00	109.00	-1	4,550	-0.02%
2023/04/10	7.1	105.36	2	105.51	106.00	5.1	4,514	0.11%
2023/04/07	2.1	105.98	0	0.00	105.00	2.1	4,510	0.05%
2023/04/06	1.6	103.02	3	104.17	104.00	-1.4	4,502	-0.03%
2023/03/30	1	105.51	0	0.00	105.00	1	4,493	0.02%
2023/03/29	0	0.00	2	105.25	105.00	-2	4,474	-0.04%
2023/03/28	3.2	106.56	0	0.00	105.50	3.2	4,488	0.07%
2023/03/27	2	108.25	0	0.00	108.50	2	4,468	0.04%
2023/03/24	2	111.25	2	112.00	111.50	0	4,458	0.00%
2023/03/23	2	110.25	2	110.00	110.00	0	4,447	0.00%
2023/03/22	6	110.92	4	112.63	110.00	2	4,459	0.04%
2023/03/21	5	107.90	2	108.25	112.00	3	4,412	0.07%
2023/03/20	4	105.25	0	0.00	105.00	4	4,357	0.09%
2023/03/17	3	104.50	1	103.50	104.50	2	4,363	0.05%
2023/03/16	8.1	106.51	1	104.00	104.00	7.1	4,356	0.16%
2023/03/15	0	0.00	1	112.00	110.00	-1	4,345	-0.02%
2023/03/14	2	111.00	3	109.50	108.50	-1	4,391	-0.02%
2023/03/13	7	110.07	4	110.25	110.50	3	4,414	0.07%
2023/03/10	10	112.45	6.5	113.07	114.00	3.6	4,473	0.08%
2023/03/09	2.6	119.23	13.2	119.82	116.50	-10.5	4,517	-0.23%
2023/03/08	6	116.42	11.1	118.04	118.50	-5.1	4,503	-0.11%
2023/03/07	2	118.01	3	118.83	117.50	-1	4,518	-0.02%
2023/03/06	11.1	119.41	14	120.21	118.50	-2.9	4,509	-0.06%
2023/03/03	57	116.72	56.2	116.01	119.50	0.8	4,473	0.02%
2023/03/02	7	112.71	9	112.22	111.00	-2	4,264	-0.05%
2023/03/01	3	109.01	5	110.80	112.00	-2	4,229	-0.05%
2023/02/24	8.1	108.81	14	109.46	108.00	-6	4,267	-0.14%
2023/02/23	4.2	112.38	3.1	113.16	113.00	1.1	4,232	0.03%
2023/02/22	8.1	111.25	10	110.80	110.50	-2	4,310	-0.05%
2023/02/21	20.3	116.17	27	116.57	115.00	-6.7	4,389	-0.15%
2023/02/20	15	113.87	22.8	114.14	113.50	-7.8	4,343	-0.18%
2023/02/17	14.1	110.46	17.4	111.23	113.00	-3.3	4,303	-0.08%
2023/02/16	47.2	109.30	46.2	109.26	110.50	1	4,227	0.02%
2023/02/15	31	103.74	15	103.07	103.00	16	4,119	0.39%
2023/02/14	12	103.25	14	103.36	102.00	-2	4,194	-0.05%
2023/02/13	5	101.40	4	102.00	100.50	1	4,353	0.02%
2023/02/10	3	103.17	20	102.58	101.00	-17	4,460	-0.38%
2023/02/09	12	107.83	8.2	107.33	106.00	3.9	4,453	0.09%
2023/02/08	4	105.63	5	105.70	105.50	-1	4,456	-0.02%
2023/02/07	3	105.00	7	104.93	105.00	-4	4,452	-0.09%
2023/02/06	10	104.40	21	104.33	102.50	-11	4,448	-0.25%
2023/02/03	69.1	105.38	44.3	105.28	104.50	24.8	4,397	0.56%
2023/02/02	21	100.70	38.6	101.36	105.00	-17.6	4,184	-0.42%
2023/02/01	30.5	96.75	11.1	96.76	95.50	19.4	3,998	0.48%
2023/01/31	18	96.04	11	94.40	96.30	7	3,953	0.18%
2023/01/30	1	92.10	8.1	91.24	91.90	-7.1	3,902	-0.18%
2023/01/17	6	88.90	2	89.50	89.00	4	3,897	0.10%
2023/01/16	2	88.80	2	88.15	88.40	0	3,923	0.00%
2023/01/13	3.3	89.06	3	89.33	88.20	0.3	3,939	0.01%
2023/01/12	8	91.21	9	91.60	89.60	-1	3,947	-0.03%
2023/01/11	6	92.93	10.1	92.82	93.30	-4.1	3,924	-0.10%
2023/01/10	27	92.57	29	92.76	93.40	-2	3,892	-0.05%
2023/01/09	15	90.49	18.1	90.23	89.50	-3.1	3,727	-0.08%
2023/01/06	9.2	86.35	22	87.42	88.60	-12.8	3,600	-0.36%
2023/01/05	2	80.90	0	0.00	80.80	2	3,477	0.06%
2023/01/04	1	80.40	2	81.00	80.60	-1	3,541	-0.03%
2023/01/03	2	80.25	6	79.98	79.60	-4	3,595	-0.11%
2022/12/30	1	76.93	1	79.10	76.90	0	3,618	0.00%
2022/12/29	3	77.60	2	78.25	78.10	1	3,719	0.03%
2022/12/28	4	78.58	0	0.00	77.10	4	3,791	0.11%
2022/12/27	4	81.30	5	80.98	80.80	-1	3,825	-0.03%
2022/12/23	0	78.10	1	80.00	79.90	-1	3,919	-0.03%
2022/12/22	0	0.00	0.2	79.50	79.40	-0.2	3,956	-0.01%
2022/12/21	0	0.00	20	78.60	78.60	-20	4,022	-0.50%
2022/12/20	12	81.57	3	82.17	79.70	9	4,087	0.22%
2022/12/19	2	85.55	1	85.30	85.20	1	4,155	0.02%
2022/12/16	0	86.60	0	0.00	86.20	0	4,207	0.00%
2022/12/15	2	88.30	5	88.50	88.20	-3	4,227	-0.07%
2022/12/14	4.3	87.93	1	88.40	88.40	3.3	4,230	0.08%
2022/12/13	1	85.60	2	86.30	84.90	-1	4,248	-0.02%
2022/12/12	4.5	86.26	2	86.40	86.20	2.5	4,254	0.06%
2022/12/09	12	88.48	0	88.60	87.60	12	4,276	0.28%
2022/12/08	3	86.73	1	86.90	87.30	2	4,297	0.05%
2022/12/07	14.2	88.32	4	87.28	86.10	10.2	4,339	0.24%
2022/12/06	25.1	92.06	25	90.84	89.80	0.1	4,352	0.00%
2022/12/05	7.1	95.85	9	95.47	95.10	-1.9	4,360	-0.04%
2022/12/02	4	95.83	7.4	95.06	94.60	-3.4	4,384	-0.08%
2022/12/01	19	94.84	21	94.14	93.30	-2	4,410	-0.04%
2022/11/30	7.1	91.62	2	91.98	92.30	5.1	4,452	0.11%
2022/11/29	3.1	91.20	5	91.06	90.10	-1.9	4,488	-0.04%
2022/11/28	1	91.99	10	90.10	91.50	-9	4,557	-0.20%
2022/11/25	19	92.29	3	93.10	91.90	16	4,595	0.35%
2022/11/24	2	92.10	6	91.60	91.40	-4	4,603	-0.09%
2022/11/23	2	89.55	3	89.67	89.10	-1	4,570	-0.02%
2022/11/22	8	89.26	2	89.55	88.90	6	4,604	0.13%
2022/11/21	1	89.20	2	90.10	88.80	-1	4,610	-0.02%
2022/11/18	9	91.17	7	89.61	90.00	2	4,713	0.04%
2022/11/17	16	92.67	17.1	92.29	92.00	-1.1	4,669	-0.02%
2022/11/16	8	89.66	10	89.77	90.30	-2	4,641	-0.04%
2022/11/15	5	86.92	5	87.30	88.00	0	4,765	0.00%
2022/11/14	3	87.47	3	87.93	87.70	0	5,278	0.00%
2022/11/11	5.9	89.67	2	89.85	87.00	3.9	5,577	0.07%
2022/11/10	16	88.46	10.3	87.57	87.00	5.8	5,553	0.10%
2022/11/09	24	88.46	29	88.52	89.80	-5	5,557	-0.09%
2022/11/08	11	86.33	15.1	85.78	83.80	-4.1	5,486	-0.07%
2022/11/07	4	81.38	5	80.92	82.20	-1	5,470	-0.02%
2022/11/04	6	78.90	3	79.03	79.30	3	5,454	0.05%
2022/11/03	1	81.25	2	83.30	83.10	-1	5,415	-0.02%
2022/11/02	1	82.50	16	82.26	81.70	-15	5,434	-0.28%
2022/11/01	7	80.56	3	80.07	80.50	4	5,467	0.07%
2022/10/31	1	77.30	0.2	78.00	77.50	0.8	5,530	0.01%
2022/10/28	3.1	77.08	0	0.00	76.60	3.1	5,665	0.05%
2022/10/27	22	77.50	26	78.53	78.80	-4	5,736	-0.07%
2022/10/26	5	76.00	0	0.00	73.40	5	5,733	0.09%
2022/10/25	4	79.08	5	79.10	78.00	-1	5,770	-0.02%
2022/10/24	1	80.20	1	79.73	79.70	0	5,807	0.00%
2022/10/21	5	78.62	5	77.56	76.60	0	5,886	0.00%
2022/10/20	16	80.97	9.3	79.97	79.50	6.7	5,968	0.11%
2022/10/19	3	81.40	4	82.68	80.50	-1	6,005	-0.02%
2022/10/18	5	82.62	0	0.00	81.50	5	6,011	0.08%
2022/10/17	3	79.47	9.3	79.91	81.50	-6.3	6,078	-0.10%
2022/10/14	2.8	78.22	1	76.90	78.50	1.8	6,127	0.03%
2022/10/13	4	76.48	2	73.60	72.90	2	6,167	0.03%
2022/10/12	5	78.16	9	77.37	77.00	-4	6,154	-0.06%
2022/10/11	8.1	81.37	3	79.67	78.90	5.1	6,158	0.08%
2022/10/07	4	89.75	3	88.70	87.60	1	6,231	0.02%
2022/10/06	8	87.15	6.2	88.70	89.90	1.9	6,277	0.03%
2022/10/05	7	91.93	8	93.06	90.50	-1	6,227	-0.02%
2022/10/04	1.1	92.70	1	92.60	91.20	0.1	6,224	0.00%
2022/10/03	2	90.60	4.2	91.31	90.00	-2.2	6,259	-0.04%
2022/09/30	4	84.55	4	84.60	88.20	0	6,320	0.00%
2022/09/29	2.1	87.69	2.2	88.17	86.00	-0.1	6,368	0.00%
2022/09/28	9.4	89.14	5	86.60	85.40	4.4	6,401	0.07%
2022/09/27	10.1	91.08	11.1	92.56	93.30	-1	6,397	-0.02%
2022/09/26	11	94.49	7	97.43	91.40	4	6,359	0.06%
2022/09/23	3	102.67	2	103.00	101.50	1	6,376	0.02%
2022/09/22	3.1	106.65	0	0.00	108.00	3.1	6,413	0.05%
2022/09/21	1	108.50	1	108.00	108.00	0	6,444	0.00%
2022/09/20	0.1	109.00	0	0.00	109.50	0.1	6,477	0.00%
2022/09/19	3	106.67	6	106.75	106.00	-3	6,502	-0.05%
2022/09/16	1.1	108.00	2	107.00	107.00	-0.9	6,552	-0.01%
2022/09/15	7	111.36	4	111.38	109.50	3	6,619	0.05%
2022/09/14	2.2	108.97	7	107.43	113.00	-4.9	6,642	-0.07%
2022/09/13	4	111.13	0	0.00	110.00	4	6,639	0.06%
2022/09/12	3	114.00	5	115.10	112.00	-2	6,693	-0.03%
2022/09/08	2	112.00	2	112.25	113.00	0	6,691	0.00%
2022/09/07	6.1	108.93	2	110.00	110.00	4.1	6,690	0.06%
2022/09/06	11.5	116.39	14	116.86	114.00	-2.5	6,643	-0.04%
2022/09/05	2	128.25	0	129.00	126.50	2	6,632	0.03%
2022/09/02	3	133.17	5.2	131.52	130.50	-2.2	6,630	-0.03%
2022/09/01	3	129.67	29.4	130.11	127.00	-26.4	6,570	-0.40%
2022/08/31	9	130.44	8	130.44	132.50	1	6,536	0.02%
2022/08/30	2.2	127.05	1	127.50	126.50	1.2	6,515	0.02%
2022/08/29	5.1	125.22	5	125.10	126.00	0.1	6,545	0.00%
2022/08/26	3	130.83	3	130.83	130.00	0	6,551	0.00%
2022/08/25	31.1	131.03	8.3	130.10	130.00	22.8	6,565	0.35%
2022/08/24	3.3	127.97	6.1	127.38	125.50	-2.8	6,568	-0.04%
2022/08/23	25.4	127.61	9	128.33	128.50	16.4	6,608	0.25%
2022/08/22	11.1	134.14	17.2	135.96	132.00	-6.1	6,710	-0.09%
2022/08/19	51.5	143.08	41.3	143.24	139.00	10.1	6,722	0.15%
2022/08/18	13.1	132.92	28.6	134.71	138.50	-15.5	6,325	-0.25%
2022/08/17	13	126.54	6.2	126.27	126.00	6.9	6,320	0.11%
2022/08/16	21.3	125.18	19	125.95	124.50	2.3	6,369	0.04%
2022/08/15	16.1	121.41	16	123.03	124.00	0.1	6,398	0.00%
2022/08/12	11.3	115.34	3	113.49	117.50	8.2	6,581	0.13%
2022/08/11	7	111.21	3	111.50	109.50	4	6,634	0.06%
2022/08/10	3.5	110.28	5	110.30	109.50	-1.6	6,888	-0.02%
2022/08/09	1	113.00	1	113.00	113.00	0	7,051	0.00%
2022/08/08	0.1	114.00	6	114.67	115.00	-5.9	7,097	-0.08%
2022/08/05	6	114.50	3	113.83	113.00	3	7,111	0.04%
2022/08/04	4	110.63	5	111.80	113.00	-1	7,201	-0.01%
2022/08/03	6	120.92	6	120.17	117.00	0	7,505	0.00%
2022/08/02	4	123.88	2	125.50	126.00	2	7,568	0.03%
2022/08/01	8	126.31	5	124.80	127.50	3	7,579	0.04%
2022/07/29	1	127.00	4	126.00	124.50	-3	7,605	-0.04%
2022/07/28	14	126.68	10	127.15	125.00	4	7,722	0.05%
2022/07/27	18	125.56	18	125.08	128.00	0	7,720	0.00%
2022/07/26	11.1	128.72	15	127.83	128.00	-3.9	7,765	-0.05%
2022/07/25	0	0.00	1	131.00	132.00	-1	7,825	-0.01%
2022/07/22	7	133.86	27	132.70	135.00	-20	7,858	-0.25%
2022/07/21	14	130.75	6	130.00	131.50	8	7,850	0.10%
2022/07/20	5	125.60	14	125.46	123.50	-9	7,768	-0.12%
2022/07/19	0	0.00	9	121.28	120.00	-9	7,765	-0.12%
2022/07/18	5	120.40	4	120.88	120.50	1	7,815	0.01%
2022/07/15	34	121.75	9	119.72	120.50	25	7,774	0.32%
2022/07/14	6	111.08	5	112.60	116.00	1	7,705	0.01%
2022/07/13	1	111.00	0	0.00	109.00	1	7,669	0.01%
2022/07/12	3	108.00	3	107.50	106.00	0	7,685	0.00%
2022/07/11	5	112.90	7	111.64	113.50	-2	7,697	-0.03%
2022/07/08	23	115.63	12	115.63	115.50	11	7,672	0.14%
2022/07/07	12	112.17	17	110.53	111.50	-5	7,631	-0.07%
2022/07/06	3	114.66	7	113.21	108.00	-4	7,596	-0.05%
2022/07/05	7	121.28	9	119.50	118.00	-2	7,600	-0.03%
2022/07/04	7.1	123.44	5	123.00	122.00	2.1	7,592	0.03%
2022/07/01	4	126.75	4	127.75	123.50	0	7,623	0.00%
2022/06/30	3.1	138.81	21	137.00	135.50	-17.9	7,573	-0.24%
2022/06/29	3	143.67	4	143.25	146.00	-1	7,543	-0.01%
2022/06/28	2	144.00	6	143.58	142.50	-4	7,576	-0.05%
2022/06/27	1	146.00	3.3	144.85	146.00	-2.3	7,637	-0.03%
2022/06/24	12	138.38	13	138.19	137.00	-1	7,733	-0.01%
2022/06/23	13	134.92	11.4	135.82	134.50	1.6	7,808	0.02%
2022/06/22	6	137.17	2	137.00	134.50	4	7,990	0.05%
2022/06/21	3	140.67	3.3	144.60	144.50	-0.3	8,268	0.00%
2022/06/20	5.1	146.47	1	143.00	140.00	4.1	8,453	0.05%
2022/06/17	12	149.33	6	151.96	153.00	6	8,431	0.07%
2022/06/16	2	157.75	1	158.50	150.50	1	8,501	0.01%
2022/06/15	5	158.90	2	159.25	156.50	3	8,745	0.03%
2022/06/14	18	158.75	38.2	157.03	160.00	-20.2	8,791	-0.23%
2022/06/13	14	164.96	10	164.30	162.50	4	8,771	0.05%
2022/06/10	1	171.99	10	169.65	172.00	-9	8,855	-0.10%
2022/06/09	2	172.25	2	172.00	172.50	0	8,858	0.00%
2022/06/08	12	172.50	8	171.44	171.50	4	8,880	0.05%
2022/06/07	10	171.55	9	171.67	173.50	1	8,855	0.01%
2022/06/06	5	171.60	4.3	174.33	169.50	0.7	8,830	0.01%
2022/06/02	8	177.00	12	175.08	173.00	-4	8,881	-0.05%
2022/06/01	2	179.25	9	180.33	178.50	-7	8,867	-0.08%
2022/05/31	12	178.96	5	177.50	176.00	7	8,901	0.08%
2022/05/30	32.3	180.56	37.1	178.98	177.00	-4.8	8,856	-0.05%
2022/05/27	19.2	174.56	37	174.95	177.00	-17.8	8,702	-0.20%
2022/05/26	43	169.95	33	169.92	168.50	10	8,518	0.12%
2022/05/25	56	167.72	32	169.52	170.00	24	8,405	0.29%
2022/05/24	10	163.25	16	161.25	160.00	-6	8,156	-0.07%
2022/05/23	14	167.68	10	167.20	163.50	4	8,088	0.05%
2022/05/20	29	171.86	28	171.73	169.00	1	8,008	0.01%
2022/05/19	13	163.50	5	164.90	166.50	8	7,751	0.10%
2022/05/18	13.2	168.41	29	167.10	168.00	-15.8	7,625	-0.21%
2022/05/17	19	161.87	19.4	160.97	168.50	-0.4	7,429	0.00%
2022/05/16	10	158.65	16.2	156.48	153.50	-6.2	7,359	-0.08%
2022/05/13	13	154.81	20	155.53	155.50	-7	7,322	-0.10%
2022/05/12	12	154.71	16.1	153.65	151.00	-4.1	7,353	-0.06%
2022/05/11	51	155.70	47.1	156.33	157.00	3.9	7,302	0.05%
2022/05/10	16	145.13	9	145.39	151.50	7	7,123	0.10%
2022/05/09	8	141.00	3	141.67	138.00	5	7,080	0.07%
2022/05/06	5	145.80	3	145.17	147.00	2	7,092	0.03%
2022/05/05	7	149.22	14	150.11	151.50	-7	7,074	-0.10%
2022/05/04	6	141.58	3	141.67	143.00	3	6,987	0.04%
2022/05/03	6	141.00	11	137.09	143.00	-5	7,039	-0.07%
2022/04/29	12	135.75	5	134.60	132.00	7	7,116	0.10%
2022/04/28	3	127.83	5	129.90	130.50	-2	7,141	-0.03%
2022/04/27	7	123.36	8	126.81	132.50	-1	7,184	-0.01%
2022/04/26	2	133.50	7	133.79	132.00	-5	7,250	-0.07%
2022/04/25	2.1	134.24	6	135.50	133.00	-4	7,405	-0.05%
2022/04/22	7.1	144.08	2	140.50	140.50	5.1	7,538	0.07%
2022/04/21	1	151.00	0	0.00	151.50	1	7,636	0.01%
2022/04/20	2	149.50	3	150.83	150.50	-1	7,868	-0.01%
2022/04/19	5.1	152.19	3	151.00	148.50	2.1	7,994	0.03%
2022/04/18	7.1	151.06	6	153.50	151.50	1.1	8,200	0.01%
2022/04/15	10.2	156.02	3	161.00	154.50	7.2	8,436	0.09%
2022/04/14	10.2	164.53	5	164.60	165.50	5.2	8,440	0.06%
2022/04/13	3	162.50	3	160.83	163.00	0	8,457	0.00%
2022/04/12	1	161.00	1	158.50	161.00	0	8,545	0.00%
2022/04/11	10.1	166.77	5	168.20	159.00	5.1	8,611	0.06%
2022/04/08	6	172.58	15	172.50	173.00	-9	8,645	-0.10%
2022/04/07	5	174.10	6	173.67	169.00	-1	8,653	-0.01%
2022/04/06	16	177.59	7	178.00	177.00	9	8,688	0.10%
2022/04/01	8	181.31	10	181.60	183.00	-2	8,726	-0.02%
2022/03/31	11	185.41	13	186.73	185.50	-2	8,824	-0.02%
2022/03/30	10	187.95	18	189.72	185.00	-8	8,982	-0.09%
2022/03/29	25.1	189.20	26	189.00	187.50	-0.9	8,935	-0.01%
2022/03/28	11	181.46	20.2	182.43	187.00	-9.2	8,847	-0.10%
2022/03/25	41.1	190.49	20.1	190.65	187.00	21	8,859	0.24%
2022/03/24	31.2	191.57	24	191.46	191.50	7.2	8,871	0.08%
2022/03/23	22	186.75	35.2	183.61	185.00	-13.1	8,770	-0.15%
2022/03/22	10	174.05	8	175.38	176.00	2	8,808	0.02%
2022/03/21	31	173.42	16	173.44	173.50	15	8,875	0.17%
2022/03/18	42	169.57	37	171.49	172.50	5	8,872	0.06%
2022/03/17	5	159.50	8	159.19	164.00	-3	8,750	-0.03%
2022/03/16	14	151.82	6	152.42	149.50	8	8,824	0.09%
2022/03/15	8	154.63	15	153.17	150.50	-7	8,942	-0.08%
2022/03/14	7	163.79	7.2	164.35	164.00	-0.2	8,973	0.00%
2022/03/11	6	169.42	10	169.85	167.50	-4	9,130	-0.04%
2022/03/10	6	170.33	3	170.17	167.50	3	9,201	0.03%
2022/03/09	4.2	165.45	2	165.50	163.00	2.2	9,314	0.02%
2022/03/08	6.2	165.76	5	171.60	162.50	1.2	9,507	0.01%
2022/03/07	4	182.24	25	181.28	178.00	-21	9,581	-0.22%
2022/03/04	10	197.40	13	198.11	194.00	-3	9,655	-0.03%
2022/03/03	3.1	193.68	13	190.96	187.00	-9.9	9,664	-0.10%
2022/03/02	4.1	185.82	25	184.32	192.00	-20.9	9,761	-0.21%
2022/03/01	3	190.00	4	189.63	190.50	-1	9,832	-0.01%
2022/02/25	12	187.62	2	188.25	186.50	10	9,980	0.10%
2022/02/24	11	190.77	3	191.83	184.00	8	10,018	0.08%
2022/02/23	2	194.25	6	195.17	196.50	-4	10,142	-0.04%
2022/02/22	12	192.63	13	195.50	187.50	-1	10,248	-0.01%
2022/02/21	1	197.00	7.1	196.20	197.50	-6.1	10,559	-0.06%
2022/02/18	4	194.38	2	195.75	194.50	2	10,631	0.02%
2022/02/17	19	194.29	19	197.66	196.00	0	10,866	0.00%
2022/02/16	9	198.94	6	198.42	197.50	3	11,277	0.03%
2022/02/15	14	194.29	19	194.18	190.50	-5	11,642	-0.04%
2022/02/14	11	198.18	10	198.10	192.00	1	11,939	0.01%
2022/02/11	33	207.49	23	206.04	209.50	10	11,991	0.08%
2022/02/10	30.1	205.26	24	207.69	202.00	6.1	11,994	0.05%
2022/02/09	14	198.86	8.2	199.14	199.50	5.8	11,818	0.05%
2022/02/08	34	191.54	28	188.88	193.50	6	11,875	0.05%
2022/02/07	5	187.00	8	186.68	190.00	-3	11,956	-0.03%
2022/01/26	5.1	183.31	4	182.63	182.00	1.1	12,215	0.01%
2022/01/25	17	186.68	16	186.56	183.50	1	12,567	0.01%
2022/01/24	9	187.39	6	181.75	190.00	3	12,528	0.02%
2022/01/21	7.2	190.08	10	185.10	182.50	-2.8	12,701	-0.02%
2022/01/20	7	195.36	7	195.79	197.00	0	13,096	0.00%
2022/01/19	10.3	199.44	21	198.24	195.00	-10.7	13,492	-0.08%
2022/01/18	30.1	208.50	14.1	207.06	203.00	16	13,717	0.12%
2022/01/17	49.6	203.25	11	199.86	209.50	38.6	14,109	0.27%
2022/01/14	16	192.88	18.1	194.70	202.00	-2.1	14,300	-0.01%
2022/01/13	23.1	195.30	17	198.12	198.50	6.1	14,385	0.04%
2022/01/12	28.1	206.24	24	210.69	203.50	4.1	14,349	0.03%
2022/01/11	38	209.84	35	210.37	213.00	3	14,600	0.02%
2022/01/10	25.3	211.19	22	213.48	211.50	3.3	14,675	0.02%
2022/01/07	23.1	241.16	8	252.25	232.00	15.1	14,508	0.10%
2022/01/06	8	255.31	17	255.41	257.50	-9	14,667	-0.06%
2022/01/05	25	265.04	12	266.46	261.00	13	14,865	0.09%
2022/01/04	15	264.93	23	264.93	270.00	-8	15,002	-0.05%
2022/01/03	17	261.09	19	258.29	256.00	-2	15,228	-0.01%
2021/12/30	9	254.22	10.1	254.07	255.00	-1.1	15,153	-0.01%
2021/12/29	13.1	247.33	15	247.43	252.00	-1.9	15,132	-0.01%
2021/12/28	12.1	252.55	14	251.86	252.00	-1.9	15,073	-0.01%
2021/12/27	18.1	253.11	17	252.79	251.00	1.1	15,018	0.01%
2021/12/24	30	266.47	13	267.54	262.50	17	14,925	0.11%
2021/12/23	7	265.07	4	266.13	263.00	3	14,687	0.02%
2021/12/22	11	266.82	5	270.40	264.00	6	14,658	0.04%
2021/12/21	12	266.63	10	268.85	268.00	2	14,602	0.01%
2021/12/20	12	274.67	7	273.43	262.00	5	14,469	0.03%
2021/12/17	15	276.03	10	277.85	273.50	5	14,228	0.04%
2021/12/16	11	276.36	20	281.38	292.50	-9	14,218	-0.06%
2021/12/15	17	264.68	21.1	263.68	266.00	-4.1	14,045	-0.03%
2021/12/14	6	255.33	6	257.33	260.00	0	14,241	0.00%
2021/12/13	18	267.75	9.2	266.68	263.50	8.8	14,216	0.06%
2021/12/10	14	264.64	21	266.17	271.00	-7	14,180	-0.05%
2021/12/09	17	263.44	19	264.29	260.00	-2	14,208	-0.01%
2021/12/08	22	259.77	39.3	260.11	258.00	-17.3	14,218	-0.12%
2021/12/07	24	253.29	17	251.33	254.50	7	14,244	0.05%
2021/12/06	8	241.50	10	238.95	248.00	-2	14,332	-0.01%
2021/12/03	16.1	241.16	24	240.94	245.50	-7.9	14,692	-0.05%
2021/12/02	19	235.66	22	234.95	231.50	-3	14,818	-0.02%
2021/12/01	35.1	229.92	22.1	229.66	227.00	13	15,225	0.09%
2021/11/30	20	246.50	16	245.44	242.00	4	15,846	0.03%
2021/11/29	24	243.90	36.1	239.76	249.50	-12.1	16,507	-0.07%
2021/11/26	18.2	239.11	25.1	241.00	236.50	-6.9	16,869	-0.04%
2021/11/25	27	256.20	17	252.00	246.50	10	16,838	0.06%
2021/11/24	17	260.94	39	261.07	262.50	-22	16,787	-0.13%
2021/11/23	19	257.05	17	256.71	255.00	2	16,938	0.01%
2021/11/22	18	262.39	22.2	260.97	262.00	-4.2	16,965	-0.02%
2021/11/19	14	253.00	16.1	256.15	250.00	-2.1	16,986	-0.01%
2021/11/18	34.1	259.09	25	257.46	252.50	9.1	17,201	0.05%
2021/11/17	10	245.90	9	245.33	247.00	1	17,087	0.01%
2021/11/16	21.1	248.53	20.2	246.65	242.50	0.9	17,214	0.01%
2021/11/15	78.3	270.38	64	263.39	251.50	14.3	17,306	0.08%
2021/11/12	52.1	268.34	51.1	269.18	267.00	1	17,396	0.01%
2021/11/11	39	245.14	44	248.41	256.50	-5	17,405	-0.03%
2021/11/10	13.2	224.17	11	222.86	233.50	2.2	17,389	0.01%
2021/11/09	17	220.18	16	221.41	218.50	1	17,384	0.01%
2021/11/08	6.1	216.01	7.3	217.36	213.50	-1.2	17,422	-0.01%
2021/11/05	18.1	216.81	43	214.52	223.50	-24.9	17,532	-0.14%
2021/11/04	23	220.43	42.1	221.26	216.50	-19	17,577	-0.11%
2021/11/03	31	226.66	28.1	225.70	227.50	3	17,627	0.02%
2021/11/02	30	238.37	16.1	241.51	225.50	14	17,412	0.08%
2021/11/01	8	225.25	15	232.93	237.50	-7	17,261	-0.04%
2021/10/29	24	223.54	28.2	223.17	216.00	-4.2	17,281	-0.02%
2021/10/28	47	224.30	42	224.14	221.00	5	17,126	0.03%
2021/10/27	34.2	209.45	18.6	210.80	220.00	15.6	16,684	0.09%
2021/10/26	21	203.62	36.1	204.50	209.00	-15.1	16,340	-0.09%
2021/10/25	52	194.74	37	193.65	190.00	15	16,169	0.09%
2021/10/22	19	178.82	49	186.12	189.00	-30	15,823	-0.19%
2021/10/21	40	177.10	59.1	176.89	172.00	-19.1	15,956	-0.12%
2021/10/20	25	178.80	22.3	176.91	181.50	2.7	15,725	0.02%
2021/10/19	87	172.85	100.3	175.58	175.00	-13.3	15,928	-0.08%
2021/10/18	55	166.16	126.3	167.78	170.00	-71.3	15,604	-0.46%	大賣/
2021/10/15	22.1	157.00	19	157.24	158.50	3.1	15,388	0.02%
2021/10/14	26	151.08	16	149.53	154.00	10	15,481	0.06%
2021/10/13	33.1	159.68	39	158.32	153.00	-6	15,368	-0.04%
2021/10/12	19.3	168.54	18	168.89	169.50	1.3	15,166	0.01%
2021/10/08	51.2	165.50	34	168.35	167.50	17.2	14,925	0.12%
2021/10/07	5	156.30	1	153.50	158.00	4	14,627	0.03%
2021/10/06	10	148.20	4	147.50	147.50	6	14,677	0.04%
2021/10/05	2	141.25	16	131.69	142.50	-14	14,695	-0.10%
2021/10/04	0	0.00	6	137.17	137.00	-6	14,717	-0.04%
2021/10/01	6	142.42	1.2	150.39	141.00	4.9	14,740	0.03%
2021/09/30	0	0.00	6	153.00	156.00	-6	14,707	-0.04%
2021/09/29	3	154.50	22	155.52	152.00	-19	14,736	-0.13%
2021/09/27	21	170.90	4	173.25	169.50	17	14,983	0.11%
2021/09/24	0	0.00	16	170.75	174.00	-16	15,356	-0.10%
2021/09/23	26	170.29	58	171.38	170.00	-32	15,596	-0.21%
2021/09/22	12	164.88	20	163.83	164.00	-8	15,668	-0.05%
2021/09/17	48.2	169.28	69.2	169.31	169.00	-20.9	15,866	-0.13%
2021/09/16	9.1	162.55	10	163.35	163.00	-0.9	15,765	-0.01%
2021/09/15	10	161.55	10.5	161.79	162.00	-0.5	15,751	0.00%
2021/09/14	32	164.30	15	164.30	164.50	17	15,986	0.11%
2021/09/13	38.1	163.35	22	162.89	160.00	16.1	15,957	0.10%
2021/09/10	24.2	161.82	12	160.88	159.00	12.2	15,928	0.08%
2021/09/09	28	157.93	22	158.00	162.00	6	16,123	0.04%
2021/09/08	62.5	155.25	63.2	153.97	152.50	-0.6	16,058	0.00%
2021/09/07	54	169.91	10	172.85	162.00	44	15,727	0.28%
2021/09/06	86	179.13	51	179.17	180.00	35	15,644	0.22%
2021/09/03	36.2	174.85	87.3	176.05	180.00	-51.2	15,399	-0.33%
2021/09/02	83.2	170.13	39.5	172.48	164.00	43.7	14,729	0.30%
2021/09/01	25	163.34	56.1	162.83	169.50	-31.1	14,456	-0.21%
2021/08/31	13	150.92	8.6	151.92	154.50	4.5	14,267	0.03%
2021/08/30	8.1	150.00	21	151.00	150.00	-13	14,351	-0.09%
2021/08/27	30.1	154.15	30	154.52	151.00	0	14,564	0.00%
2021/08/26	7.2	150.75	8.1	151.07	151.00	-0.9	14,596	-0.01%
2021/08/25	12.6	150.75	13.3	149.55	149.00	-0.7	14,735	0.00%
2021/08/24	55	151.39	47	152.31	148.50	8	14,791	0.05%
2021/08/23	45.1	142.37	29	143.57	146.50	16.1	14,520	0.11%
2021/08/20	8.1	134.71	9	135.39	137.50	-0.9	14,301	-0.01%
2021/08/19	37.1	137.22	32	135.45	129.00	5.1	14,052	0.04%
2021/08/18	44.2	128.24	39	127.47	137.00	5.2	13,721	0.04%
2021/08/17	15	134.60	6.4	135.45	131.00	8.6	13,199	0.07%
2021/08/16	8.4	134.41	20	133.35	132.50	-11.7	12,715	-0.09%
2021/08/13	22	131.89	19.4	132.23	127.00	2.6	12,375	0.02%
2021/08/12	37	141.27	21	139.69	141.00	16	12,249	0.13%
2021/08/11	47	141.93	14	141.29	136.50	33	12,149	0.27%
2021/08/10	15.3	145.93	57.4	143.81	151.50	-42.1	11,985	-0.35%
2021/08/09	25	156.87	2.1	156.67	151.50	22.9	11,807	0.19%
2021/08/06	7.2	167.22	18	168.06	168.00	-10.9	11,653	-0.09%
2021/08/05	23.2	169.76	14.1	171.79	166.00	9.1	11,577	0.08%
2021/08/04	22	167.09	14	166.46	167.00	8	11,345	0.07%
2021/08/03	22.1	170.81	40	169.26	170.00	-17.9	11,247	-0.16%
2021/08/02	14.1	161.00	6.1	160.60	160.50	8	11,043	0.07%
2021/07/30	17	165.50	16	168.22	160.50	1	10,997	0.01%
2021/07/29	18	162.92	22	163.91	165.50	-4	10,898	-0.04%
2021/07/28	29	154.14	17.1	156.77	156.00	12	10,689	0.11%
2021/07/27	71.5	182.22	41.5	183.74	167.00	30	10,490	0.29%
2021/07/26	1	185.00	5.1	185.00	185.00	-4.1	10,004	-0.04%
2021/07/23	79.2	163.53	101.5	167.21	168.50	-22.4	10,025	-0.22%	大賣/
2021/07/22	3	151.83	12	156.25	159.50	-9	9,615	-0.09%
2021/07/21	12.5	148.09	20.1	145.51	145.00	-7.6	9,548	-0.08%
2021/07/20	16	144.22	46.1	148.74	144.50	-30.1	9,467	-0.32%
2021/07/19	21.4	148.22	3	148.00	146.50	18.4	9,284	0.20%
2021/07/16	29	156.90	8	155.94	156.00	21	9,194	0.23%
2021/07/15	34	148.35	13	151.50	153.50	21	9,212	0.23%
2021/07/14	0	0.00	15.1	136.15	140.00	-15.1	9,226	-0.16%
2021/07/13	8	144.85	11	138.00	138.00	-3	9,226	-0.03%
2021/07/12	18	154.00	3.1	154.95	153.00	14.9	9,215	0.16%
2021/07/09	31.1	161.93	4	161.63	159.00	27.1	9,217	0.29%
2021/07/08	18.1	157.02	61	155.52	160.50	-42.9	9,254	-0.46%
2021/07/07	2	150.00	24	144.06	146.00	-22	9,241	-0.24%
2021/07/06	2.1	145.49	36	144.36	145.00	-34	9,311	-0.36%
2021/07/05	5	138.80	8	137.88	140.00	-3	9,385	-0.03%
2021/07/02	82	141.47	28	143.41	141.00	54	9,477	0.57%
2021/07/01	44.3	143.85	39	144.36	140.00	5.3	9,301	0.06%
2021/06/30	87	130.84	29	137.67	140.50	58	9,048	0.64%
2021/06/29	27	121.87	39	125.01	128.00	-12	8,931	-0.13%
2021/06/28	55	114.73	31	115.52	116.50	24	8,770	0.27%
2021/06/25	11	104.18	21.3	106.24	111.00	-10.3	8,774	-0.12%
2021/06/24	11.3	100.84	13	100.31	101.00	-1.7	8,620	-0.02%
2021/06/23	27	102.77	41.2	103.80	102.00	-14.2	8,598	-0.16%
2021/06/22	17	99.04	20	100.13	99.80	-3	8,274	-0.04%
2021/06/21	37.2	99.50	30	99.61	96.10	7.2	8,138	0.09%
2021/06/18	90	100.14	72	102.15	100.50	18	8,075	0.22%
2021/06/17	13	92.30	26	93.89	96.50	-13	7,867	-0.17%
2021/06/16	11	88.98	13.1	90.82	87.80	-2.1	7,737	-0.03%
2021/06/15	15	89.02	14	88.03	89.70	1	7,709	0.01%
2021/06/11	81	93.03	109	91.67	89.30	-28	7,837	-0.36%	大賣/
2021/06/10	14	88.99	16	88.33	88.40	-2	7,599	-0.03%
2021/06/09	73.1	89.20	44	89.47	87.90	29.1	7,700	0.38%
2021/06/08	27	86.64	68	88.66	88.90	-41	7,292	-0.56%
2021/06/07	62	82.30	53	81.51	80.90	9	6,987	0.13%
2021/06/04	15	81.37	14	81.72	80.60	1	6,884	0.01%
2021/06/03	15	77.31	34.1	80.94	82.30	-19.1	6,633	-0.29%
2021/06/02	13	75.22	16	76.13	74.90	-3	6,278	-0.05%
2021/06/01	25	71.24	19	71.73	74.00	6	6,037	0.10%
2021/05/31	2	64.15	18	65.48	68.20	-16	5,770	-0.28%
2021/05/28	1	59.50	8	60.95	62.00	-7	5,684	-0.12%
2021/05/27	4	59.35	2	58.85	58.90	2	5,663	0.04%
2021/05/26	15	59.39	14	58.64	59.40	1	5,684	0.02%
2021/05/25	9	60.28	6	59.83	60.80	3	5,716	0.05%
2021/05/24	3	56.20	6	56.90	56.50	-3	5,820	-0.05%
2021/05/21	8	54.70	11	55.05	54.90	-3	5,826	-0.05%
2021/05/20	10	55.87	7	53.87	53.70	3	5,894	0.05%
2021/05/19	6	55.68	0	0.00	57.60	6	6,026	0.10%
2021/05/18	3	52.63	3	54.50	54.50	0	6,045	0.00%
2021/05/17	2	50.10	3	53.17	49.60	-1	6,017	-0.02%
2021/05/14	25	56.69	19	53.68	53.70	6	5,987	0.10%
2021/05/13	2.1	53.32	3	54.17	55.50	-1	5,995	-0.02%
2021/05/12	5	52.60	6	53.43	53.60	-1	5,945	-0.02%
2021/05/11	3	56.77	13	56.96	55.20	-10	5,877	-0.17%
2021/05/10	14	63.06	16	60.04	60.10	-2	5,864	-0.03%
2021/05/07	5	64.52	3	64.07	62.00	2	5,907	0.03%
2021/05/06	11	62.04	16	62.20	62.20	-5	5,851	-0.09%
2021/05/05	6	59.23	1	61.50	58.00	5	5,795	0.09%
2021/05/04	8	59.59	9	59.58	60.10	-1	5,823	-0.02%
2021/05/03	5	67.80	97	68.19	63.10	-92	5,822	-1.58%
2021/04/29	10	69.58	1	70.90	69.50	9	5,824	0.15%
2021/04/28	30	69.92	29	69.05	68.80	1	5,763	0.02%
2021/04/27	4	70.33	13	69.75	69.50	-9	5,748	-0.16%
2021/04/26	1	68.90	12	68.84	69.00	-11	5,698	-0.19%
2021/04/23	29	68.11	17	67.54	69.10	12	5,659	0.21%
2021/04/22	2	67.85	10	68.83	66.10	-8	5,610	-0.14%
2021/04/21	21	69.40	2	69.80	69.00	19	5,564	0.34%
2021/04/20	1	71.10	17	69.99	71.20	-16	5,487	-0.29%
2021/04/19	11	68.23	6	67.77	67.50	5	5,445	0.09%
2021/04/16	59	71.02	1	71.10	69.90	58	5,387	1.08%
2021/04/15	21	71.85	21	71.72	72.90	0	5,324	0.00%
2021/04/14	40	69.19	40	67.18	68.00	0	5,275	0.00%
2021/04/13	14	72.70	11	72.23	70.60	3	5,220	0.06%
2021/04/12	43	76.01	58	73.30	72.00	-15	5,177	-0.29%
2021/04/09	56	76.24	55	76.76	74.10	1	5,086	0.02%
2021/04/08	29	84.15	8	83.94	81.40	21	4,971	0.42%
2021/04/07	5	79.04	21	78.68	79.90	-16	4,829	-0.33%
2021/04/06	49	78.61	27	79.43	80.20	22	4,782	0.46%
2021/04/01	24	75.16	41	75.60	75.00	-17	4,653	-0.37%
2021/03/31	48	73.60	15	73.43	73.10	33	4,489	0.74%
2021/03/30	48	73.33	27	74.74	74.10	21	4,352	0.48%
2021/03/29	27.4	69.03	74	68.92	69.50	-46.6	4,059	-1.15%
2021/03/26	66	68.28	75	68.20	68.60	-9	4,028	-0.22%
2021/03/25	35	67.32	9	67.13	67.00	26	3,971	0.65%
2021/03/24	67	66.90	36	67.54	66.80	31	3,934	0.79%
2021/03/23	83	66.51	12	66.43	67.00	71	3,902	1.82%
2021/03/22	11	68.67	47	68.92	68.50	-36	3,792	-0.95%
2021/03/19	44	65.13	17	64.55	65.00	27	3,659	0.74%
2021/03/18	17	64.61	13	64.05	64.10	4	3,666	0.11%
2021/03/17	21	66.16	29	66.36	62.90	-8	3,640	-0.22%
2021/03/16	54	67.81	49	68.88	69.50	5	3,485	0.14%
2021/03/15	35	60.62	25.1	62.41	63.20	10	3,419	0.29%
2021/03/12	6	57.97	5	57.60	57.50	1	3,191	0.03%
2021/03/11	4	54.80	3	54.30	55.80	1	3,087	0.03%
2021/03/10	20	55.65	21.1	54.76	54.70	-1.1	3,068	-0.03%
2021/03/09	3	53.87	2	53.50	52.60	1	2,985	0.03%
2021/03/08	1	49.70	10	50.02	49.85	-9	2,942	-0.31%
2021/03/05	30	49.89	6	50.05	49.00	24	2,932	0.82%
2021/03/04	1	50.00	7	50.44	49.60	-6	2,923	-0.21%
2021/03/03	2	48.88	1	49.70	49.75	1	2,921	0.03%
2021/03/02	5	51.18	3	50.97	50.50	2	2,907	0.07%
2021/02/26	5	51.90	0	0.00	52.00	5	2,928	0.17%
2021/02/25	14	54.41	13	54.27	54.30	1	3,022	0.03%
2021/02/24	43	54.65	19	54.34	53.80	24	3,045	0.79%
2021/02/23	0	0.00	15	50.20	50.90	-15	2,869	-0.52%
2021/02/22	7	51.59	6	51.40	51.70	1	2,844	0.04%
2021/02/19	6	49.88	24.2	50.26	51.00	-18.2	2,787	-0.65%
2021/02/18	7	46.71	24.1	45.04	48.00	-17.1	2,634	-0.65%
2021/02/17	0	0.00	9	42.92	43.65	-9	2,576	-0.35%
2021/02/05	1	40.95	10	41.67	40.65	-9	2,600	-0.35%
2021/02/04	15	41.23	4	42.44	40.45	11	2,606	0.42%
2021/02/03	4	41.10	0	0.00	40.30	4	2,578	0.16%
2021/02/02	1	41.85	0	0.00	41.45	1	2,709	0.04%
2021/02/01	29	42.32	28	41.72	41.30	1	2,788	0.04%
2021/01/29	2	44.75	5	45.16	43.85	-3	2,757	-0.11%
2021/01/28	1	41.70	0	0.00	42.20	1	2,660	0.04%
2021/01/27	1	42.90	0	0.00	42.80	1	2,646	0.04%
2021/01/26	3	42.90	1	43.80	43.80	2	2,622	0.08%
2021/01/25	2	42.28	3.5	42.68	43.65	-1.5	2,572	-0.06%
2021/01/22	0	0.00	11	41.76	42.50	-11	2,522	-0.44%
2021/01/21	1	40.25	0	0.00	38.75	1	2,457	0.04%
2021/01/20	1	39.00	4	39.51	39.40	-3	2,450	-0.12%
2021/01/19	0	0.00	0.1	40.05	40.10	-0.1	2,430	0.00%
2021/01/18	0	0.00	1	38.85	40.05	-1	2,426	-0.04%
2021/01/15	1	40.00	0	0.00	40.00	1	2,418	0.04%
2021/01/14	0	0.00	1	40.60	40.95	-1	2,420	-0.04%
2021/01/13	0	0.00	1	40.65	40.25	-1	2,426	-0.04%
2021/01/12	1	39.90	1	40.00	39.65	0	2,411	0.00%
2021/01/11	3	40.68	0	0.00	40.80	3	2,384	0.13%
2021/01/08	1	41.85	4	41.00	40.15	-3	2,377	-0.13%
2021/01/07	6	41.56	6	41.33	41.80	0	2,354	0.00%
2021/01/06	31	43.01	26	43.00	41.65	5	2,334	0.21%
2021/01/05	11	41.81	3	41.73	42.10	8	2,283	0.35%
2021/01/04	37	42.07	24	42.40	42.50	13	2,272	0.57%
2020/12/31	1	41.50	0	0.00	41.55	1	2,256	0.04%
2020/12/30	2	41.65	0	0.00	41.20	2	2,244	0.09%
2020/12/29	1	41.70	3	42.43	42.00	-2	2,228	-0.09%
2020/12/25	1	41.95	0	0.00	41.25	1	2,188	0.05%
2020/12/24	0	0.00	1	42.00	41.85	-1	2,176	-0.05%
2020/12/23	2	40.10	1	40.20	41.30	1	2,160	0.05%
2020/12/22	1	39.25	1	42.50	39.30	0	2,140	0.00%
2020/12/21	10	43.70	10	43.89	43.60	0	2,084	0.00%
2020/12/16	1	44.10	2	43.28	43.45	-1	2,015	-0.05%
2020/12/15	4	42.95	10	43.66	42.50	-6	1,976	-0.30%
2020/12/14	1	43.70	14	43.91	45.00	-13	1,915	-0.68%
2020/12/11	31	44.86	32	44.22	43.50	-1	1,798	-0.06%
2020/12/10	16	45.01	34.1	44.03	44.00	-18.1	1,692	-1.07%
2020/12/09	16	41.68	16	41.67	41.95	0	1,511	0.00%
2020/12/08	0	0.00	1	39.50	40.10	-1	1,412	-0.07%
2020/12/07	3	40.02	7.1	38.95	38.90	-4.1	1,386	-0.29%
2020/12/04	7	39.95	9	39.81	39.15	-2	1,359	-0.15%
2020/12/03	3	38.98	0	0.00	38.80	3	1,330	0.23%
2020/12/02	16	38.94	15	39.20	38.75	1	1,291	0.08%
2020/12/01	11	39.00	14.1	38.98	39.45	-3.1	1,278	-0.24%
2020/11/30	1	39.00	3	39.30	39.35	-2	1,283	-0.16%
2020/11/27	11	38.72	0.5	38.80	39.00	10.5	1,266	0.83%
2020/11/25	7	38.05	6	39.18	38.00	1	1,220	0.08%
2020/11/24	23	39.81	10	39.39	39.00	13	1,171	1.11%
2020/11/23	8	36.16	8.1	38.12	38.60	-0.1	1,040	-0.01%
2020/11/20	6	35.00	1	35.75	35.10	5	960	0.52%
2020/11/19	0	0.00	7	34.80	34.85	-7	965	-0.72%
2020/11/18	7	34.26	5	34.52	34.20	2	956	0.21%
2020/11/17	10	34.09	24	34.85	35.45	-14	923	-1.52%
2020/11/16	12	35.58	2	35.03	35.00	10	873	1.15%
2020/11/13	4	35.18	0	0.00	35.50	4	826	0.48%
2020/11/12	5	33.49	16	34.45	34.40	-11	769	-1.43%
2020/11/11	7	33.50	7	34.09	33.90	0	733	0.00%
2020/11/10	12	33.14	14	34.14	32.85	-2	686	-0.29%
2020/11/09	0	0.00	6	30.93	32.70	-6	548	-1.09%
2020/11/06	0	0.00	5	29.85	30.10	-5	458	-1.10%
2020/11/05	5	29.50	0	0.00	29.40	5	443	1.13%
2020/11/04	2	29.18	0	0.00	29.30	2	439	0.45%
2020/11/03	3	28.80	3	28.90	28.85	0	436	0.00%
2020/10/30	10	29.32	0	0.00	28.45	10	436	2.29%
2020/10/26	0	0.00	0	29.15	29.15	0	426	-0.01%
2020/10/22	1	29.80	1	29.40	29.15	0	423	0.00%
2020/10/21	0	0.00	1	29.65	29.75	-1	409	-0.24%
2020/10/13	0	0.00	0.2	29.20	29.20	-0.2	395	-0.05%
2020/09/30	0	0.00	0	28.85	28.85	0	406	-0.01%
2020/09/08	0	0.00	1	29.05	28.75	-1	449	-0.22%
2020/09/07	0	0.00	0	29.50	29.50	0	446	0.00%
2020/09/03	12	29.41	3	29.92	29.60	9	435	2.07%
2020/09/02	3	28.52	1	28.45	28.60	2	412	0.48%
2020/08/31	0	0.00	4	28.35	28.40	-4	402	-0.99%
2020/08/28	0	0.00	2	28.63	28.45	-2	403	-0.50%
2020/08/26	1	28.25	2	27.75	28.25	-1	392	-0.25%
2020/08/25	1	27.00	5	27.08	27.50	-4	369	-1.08%
2020/08/24	1	25.10	1	25.60	25.55	0	345	0.00%
2020/08/18	1	24.70	0	0.00	24.70	1	378	0.26%
2020/08/13	0	0.00	2	26.20	25.85	-2	374	-0.53%
2020/08/07	0	25.45	0	0.00	25.60	0	390	0.00%
2020/08/06	0	0.00	1	25.95	25.50	-1	395	-0.25%
2020/07/29	0	0.00	2	24.05	24.25	-2	458	-0.44%
2020/07/23	1	25.50	0	0.00	25.30	1	466	0.21%
2020/07/09	1	25.10	0	0.00	25.65	1	482	0.21%
2020/07/06	0	0.00	1	26.20	26.20	-1	461	-0.22%
2020/07/03	5	26.15	5	25.25	25.20	0	444	0.00%
2020/07/02	1	25.15	0	0.00	25.15	1	416	0.24%
2020/07/01	0	0.00	1	24.25	24.20	-1	404	-0.25%
2020/06/24	0	0.00	3	23.52	23.45	-3	401	-0.75%
2020/06/15	0	0.00	1	23.00	22.85	-1	457	-0.22%
2020/06/09	0	0.00	2	24.40	24.25	-2	536	-0.37%
2020/06/04	0	0.00	1	24.00	24.05	-1	554	-0.18%
2020/06/01	2	23.45	0	0.00	23.50	2	546	0.37%
2020/05/29	1	22.95	0	0.00	23.00	1	551	0.18%
2020/05/28	0	0.00	4	23.18	23.00	-4	551	-0.73%
2020/05/26	5	24.30	4	24.13	23.90	1	544	0.18%
2020/05/25	3	22.67	3	23.22	23.95	0	510	0.00%
2020/05/21	0	0.00	1	22.20	22.30	-1	494	-0.20%
2020/05/14	0	0.00	1	22.10	22.20	-1	475	-0.21%
2020/05/13	0	0.00	11	23.08	23.05	-11	469	-2.34%
2020/05/12	3	22.60	3	23.17	23.35	0	464	0.00%
2020/05/11	1	22.15	0	0.00	22.15	1	435	0.23%
2020/05/08	5	21.50	0	0.00	21.20	5	421	1.19%
2020/05/06	3	21.40	0	0.00	21.25	3	405	0.74%
2020/04/27	2	22.00	0	0.00	22.05	2	416	0.48%
2020/04/21	0	0.00	1	21.40	21.35	-1	406	-0.25%
2020/04/20	2	21.73	1	22.00	22.10	1	399	0.25%
2020/04/17	2	21.70	0	0.00	21.70	2	392	0.51%
2020/04/15	1	21.00	0	0.00	21.00	1	385	0.26%
2020/04/09	0	0.00	1	21.10	20.35	-1	391	-0.26%
2020/04/08	0	0.00	1	21.00	20.85	-1	389	-0.26%
2020/04/07	0	21.35	0	0.00	19.95	0	383	0.00%
2020/04/06	1	19.10	1	19.35	19.45	0	384	0.00%
2020/03/30	1	18.45	2	19.00	19.45	-1	405	-0.25%
2020/03/27	0	0.00	1	19.30	19.30	-1	404	-0.25%
2020/03/26	1	18.90	0	0.00	18.85	1	399	0.25%
2020/03/25	1	19.30	0	0.00	19.15	1	396	0.25%
2020/03/24	1	18.60	1	18.80	18.50	0	390	0.00%
2020/03/23	1	16.10	2	16.90	17.20	-1	382	-0.26%
2020/03/20	0	0.00	1	16.95	16.95	-1	379	-0.26%
2020/03/19	4	15.85	4	15.48	15.45	0	367	0.00%
2020/03/18	0	0.00	1	17.10	17.15	-1	348	-0.29%
2020/03/17	1	15.90	0	0.00	16.15	1	326	0.31%
2020/03/13	1	19.00	0	0.00	19.10	1	286	0.35%
2020/03/12	1	21.85	0	0.00	21.10	1	276	0.36%
2020/03/11	1	23.70	0	0.00	23.40	1	273	0.37%
2020/03/03	1	24.55	0	0.00	24.30	1	288	0.35%
2020/02/25	0	0.00	10	25.00	25.20	-10	286	-3.49%
2020/02/20	0	0.00	2	26.13	26.05	-2	284	-0.70%
2020/02/17	2	25.85	1	25.75	25.75	1	286	0.35%
2020/02/06	2	25.75	1	26.00	26.00	1	304	0.33%
2020/02/05	0	0.00	1	26.40	26.30	-1	294	-0.34%
2020/02/04	2	26.38	0	0.00	26.35	2	293	0.68%
2020/02/03	2	24.55	0	0.00	25.55	2	291	0.69%
2020/01/31	1	26.55	1	27.10	27.15	0	285	0.00%
2020/01/30	2	26.68	0	0.00	26.70	2	284	0.70%
2020/01/15	1	29.80	0	0.00	29.80	1	291	0.34%
2020/01/14	1	29.80	2	29.80	29.80	-1	293	-0.34%
2020/01/10	1	29.15	0	0.00	29.15	1	293	0.34%
2020/01/09	3	29.50	1	29.50	29.50	2	292	0.68%
2020/01/08	1	29.15	1	29.50	29.30	0	294	0.00%
2020/01/07	0	0.00	1	29.75	29.60	-1	295	-0.34%
2020/01/02	1	30.70	1	30.90	30.85	0	289	0.00%
2019/12/30	1	30.50	0	0.00	30.50	1	290	0.34%
2019/12/27	1	30.85	1	30.90	30.90	0	290	0.00%
2019/12/26	2	31.00	1	31.30	31.05	1	288	0.35%
2019/12/25	1	29.75	1	29.95	29.95	0	268	0.00%
2019/12/20	0	0.00	3	30.15	30.25	-3	282	-1.06%
2019/12/13	1	29.85	1	29.65	29.65	0	323	0.00%
2019/12/12	1	30.00	1	29.85	29.85	0	325	0.00%
2019/12/10	1	30.80	1	30.70	30.70	0	318	0.00%
2019/12/06	2	31.13	2	30.90	30.90	0	321	0.00%
2019/12/05	5	31.10	5	30.72	31.50	0	316	0.00%
2019/12/04	2	29.00	0	0.00	28.95	2	297	0.67%
2019/12/02	1	29.30	0	0.00	29.25	1	330	0.30%
2019/11/26	0	0.00	1	30.40	29.95	-1	418	-0.24%
2019/11/20	0	0.00	1	29.80	29.80	-1	455	-0.22%
2019/11/19	2	29.83	2	29.98	30.00	0	476	0.00%
2019/11/18	2	29.55	1	29.60	29.60	1	491	0.20%
2019/11/15	1	29.65	3	29.72	29.65	-2	510	-0.39%
2019/11/11	0	0.00	6	30.10	29.50	-6	513	-1.17%
2019/11/06	1	31.40	1	30.85	30.85	0	507	0.00%
2019/11/05	0	0.00	3	31.93	32.00	-3	504	-0.59%
2019/10/28	2	32.10	0	0.00	32.20	2	536	0.37%
2019/10/24	0	0.00	2	31.70	31.90	-2	529	-0.38%
2019/10/22	3	31.93	0	0.00	31.95	3	537	0.56%
2019/10/17	0	0.00	1	31.65	31.75	-1	546	-0.18%
2019/10/16	1	31.40	0	0.00	31.15	1	548	0.18%
2019/10/15	1	30.75	2	30.68	30.65	-1	552	-0.18%
2019/10/08	1	31.50	0	0.00	31.40	1	569	0.18%
2019/10/07	1	31.80	0	0.00	31.80	1	582	0.17%
2019/10/02	1	31.70	0	0.00	31.85	1	586	0.17%
2019/09/27	0	0.00	1	31.65	31.50	-1	602	-0.17%
2019/09/26	2	32.78	3	32.52	32.45	-1	601	-0.17%
2019/09/25	2	33.15	0	0.00	33.00	2	605	0.33%
2019/09/23	2	33.85	1	33.80	33.80	1	611	0.16%
2019/09/20	3	35.27	0	0.00	34.25	3	609	0.49%
2019/09/19	0	0.00	5	34.16	34.30	-5	582	-0.86%
2019/09/18	1	34.00	1	34.30	34.30	0	585	0.00%
2019/09/16	0	0.00	3	34.47	34.45	-3	589	-0.51%
2019/09/12	1	34.50	0	0.00	34.50	1	596	0.17%
2019/09/11	2	34.00	0	0.00	33.90	2	594	0.34%
2019/09/10	1	34.00	17	33.56	33.80	-16	594	-2.69%
2019/09/09	0	0.00	2	34.50	34.45	-2	588	-0.34%
2019/09/06	1	34.25	1	34.30	34.30	0	580	0.00%
2019/09/05	3	34.02	7	33.81	33.75	-4	569	-0.70%
2019/09/04	3	34.97	0	0.00	34.95	3	547	0.55%
2019/09/03	0	0.00	2	34.85	34.95	-2	544	-0.37%
2019/09/02	1	35.30	0	0.00	34.70	1	537	0.19%
2019/08/30	3	34.73	6	34.67	34.50	-3	531	-0.56%
2019/08/29	7	33.99	2.1	33.88	33.90	4.9	492	1.00%
2019/08/28	0	0.00	1	33.15	33.15	-1	478	-0.21%
2019/08/27	0	0.00	6	32.85	32.40	-6	471	-1.27%
2019/08/26	0	0.00	1	31.65	31.30	-1	463	-0.22%
2019/08/23	1	32.60	5	32.33	32.20	-4	463	-0.86%
2019/08/22	4	33.50	0	0.00	32.70	4	463	0.86%
2019/08/21	21	32.65	0	0.00	32.30	21	443	4.73%
2019/08/20	1	30.60	2	31.55	32.20	-1	429	-0.23%
2019/08/19	2	29.60	1	29.85	29.80	1	414	0.24%
2019/08/15	0	0.00	1	29.00	29.00	-1	422	-0.24%
2019/08/14	1	29.90	0	0.00	29.50	1	428	0.23%
2019/08/13	0	0.00	1	29.45	29.40	-1	436	-0.23%
2019/08/12	1	29.70	0	0.00	29.85	1	449	0.22%
2019/08/07	0	0.00	1	29.90	29.90	-1	464	-0.22%
2019/08/05	0	0.00	3	30.15	30.35	-3	480	-0.62%
2019/08/02	0	0.00	7	31.10	31.00	-7	506	-1.38%
2019/07/30	2	33.30	0	0.00	33.35	2	645	0.31%
2019/07/29	1	34.00	1	33.80	33.80	0	670	0.00%
2019/07/25	1	34.50	1	34.50	34.60	0	799	0.00%
2019/07/23	1	34.30	2	34.18	33.90	-1	954	-0.10%
2019/07/22	1	33.95	0	0.00	34.25	1	996	0.10%
2019/07/18	1	33.40	0	0.00	33.30	1	1,139	0.09%
2019/07/17	0	0.00	2	33.75	33.55	-2	1,182	-0.17%
2019/07/15	0	0.00	1	34.05	34.20	-1	1,227	-0.08%
2019/07/11	1	35.65	18	35.44	35.50	-17	1,276	-1.33%
2019/07/09	1	34.85	0	0.00	34.90	1	1,288	0.08%
2019/07/08	10	35.65	10	35.06	34.95	0	1,300	0.00%
2019/07/05	1	35.25	0	0.00	35.40	1	1,327	0.08%
2019/07/04	2	35.08	0	0.00	35.00	2	1,364	0.15%
2019/07/03	1	35.30	0	0.00	35.25	1	1,372	0.07%
2019/07/02	0	0.00	1	35.60	35.50	-1	1,414	-0.07%
2019/07/01	1	34.60	2	35.43	35.55	-1	1,459	-0.07%
2019/06/28	1	34.05	1	34.05	34.05	0	1,484	0.00%
2019/06/27	1	34.05	0	0.00	34.00	1	1,549	0.06%
2019/06/21	0	0.00	2	34.63	34.65	-2	2,095	-0.10%
2019/06/20	1	34.65	0	0.00	34.75	1	2,174	0.05%
2019/06/19	1	34.05	0	0.00	33.90	1	2,247	0.04%
2019/06/17	1	34.00	1	34.05	33.90	0	2,437	0.00%
2019/06/13	1	33.90	1	33.60	33.60	0	2,580	0.00%
2019/06/11	2	32.98	1	33.20	33.35	1	2,683	0.04%
2019/06/10	1	32.60	1	33.00	33.05	0	2,900	0.00%
2019/06/06	0	0.00	0.1	34.00	32.70	-0.1	2,943	0.00%
2019/06/04	0	0.00	3	34.13	33.75	-3	3,048	-0.10%
2019/06/03	0.1	34.10	0	0.00	34.35	0.1	3,101	0.00%
2019/05/30	1	35.20	0	0.00	35.35	1	3,125	0.03%
2019/05/29	0	0.00	25	34.76	35.30	-25	3,182	-0.79%
2019/05/28	10	34.65	0	0.00	34.60	10	3,208	0.31%
2019/05/27	1	34.50	0	0.00	34.50	1	3,225	0.03%
2019/05/23	27	34.51	1	34.40	34.40	26	3,282	0.79%
2019/05/22	0	0.00	27	35.50	35.20	-27	3,340	-0.81%
2019/05/21	0	0.00	1	34.40	35.30	-1	3,371	-0.03%
2019/05/20	25	34.70	16	34.89	34.60	9	3,410	0.26%
2019/05/17	6	35.86	0	0.00	35.05	6	3,506	0.17%
2019/05/15	8	37.00	24	37.08	37.15	-16	3,628	-0.44%
2019/05/14	21	36.41	5	35.25	36.50	16	3,676	0.44%
2019/05/13	29	36.30	1	36.20	36.15	28	3,682	0.76%
2019/05/10	0	0.00	23	36.90	36.35	-23	3,680	-0.62%
2019/05/08	25	39.28	121	39.56	39.40	-96	3,640	-2.64%	大賣/
2019/05/07	10	41.40	24	41.49	41.20	-14	3,616	-0.39%
2019/05/03	47	44.09	2	44.20	44.10	45	3,558	1.26%
2019/05/02	96	43.99	8	43.94	43.90	88	3,529	2.49%
2019/04/30	1	43.20	0	0.00	43.20	1	3,438	0.03%
2019/04/29	3	42.30	0	0.00	42.05	3	3,406	0.09%
2019/04/26	10	43.10	2	42.83	43.10	8	3,381	0.24%
2019/04/25	15	43.10	2	42.85	43.20	13	3,344	0.39%
2019/04/24	8	42.61	26	41.15	42.55	-18	3,324	-0.54%
2019/04/23	5	42.14	2	42.18	41.70	3	3,243	0.09%
2019/04/22	1	41.50	0	0.00	41.40	1	3,198	0.03%
2019/04/19	1	42.15	3	42.37	42.25	-2	3,169	-0.06%
2019/04/17	1	43.80	5.1	43.89	44.00	-4.1	3,145	-0.13%
2019/04/16	0	0.00	2	43.25	43.30	-2	3,112	-0.06%
2019/04/15	1	43.10	0	0.00	43.20	1	3,107	0.03%
2019/04/12	8	42.91	0	0.00	43.10	8	3,103	0.26%
2019/04/11	2	43.15	3	42.95	42.60	-1	3,091	-0.03%
2019/04/10	1	43.20	7	44.03	43.40	-6	3,064	-0.20%
2019/04/09	0	0.00	3	44.67	44.60	-3	3,028	-0.10%
2019/04/08	8	45.13	3	45.40	44.70	5	3,021	0.17%
2019/04/03	4	46.31	1	46.65	45.80	3	3,006	0.10%
2019/04/02	0	0.00	2	45.93	45.60	-2	2,963	-0.07%
2019/04/01	7	45.09	6	45.62	45.60	1	2,929	0.03%
2019/03/29	17	46.14	2	45.80	45.70	15	2,867	0.52%
2019/03/28	8	46.14	0	0.00	46.30	8	2,638	0.30%
2019/03/27	6	46.08	1	46.10	46.30	5	2,561	0.20%
2019/03/26	3	45.98	2	46.00	46.40	1	2,436	0.04%
2019/03/25	4	45.80	6	45.66	45.60	-2	2,349	-0.09%
2019/03/22	1	44.80	3	45.40	46.35	-2	2,268	-0.09%
2019/03/21	3	45.23	2	45.53	45.40	1	2,196	0.05%
2019/03/20	5	44.75	12	44.94	45.80	-7	2,204	-0.32%
2019/03/19	2	44.15	1	44.40	44.40	1	2,084	0.05%
2019/03/18	13	43.72	10	43.31	42.90	3	2,016	0.15%
2019/03/15	4	43.13	2	42.20	43.30	2	1,975	0.10%
2019/03/14	7	42.40	11	42.41	41.80	-4	1,963	-0.20%
2019/03/13	7	44.14	12	44.20	42.25	-5	2,004	-0.25%
2019/03/12	3	42.00	6	42.09	42.00	-3	1,918	-0.16%
2019/03/11	9	41.85	14	41.92	42.00	-5	2,057	-0.24%
2019/03/08	0	0.00	1	40.40	41.00	-1	2,023	-0.05%
2019/03/07	1	39.95	1	40.65	39.75	0	2,032	0.00%
2019/03/06	1	39.40	0	0.00	39.70	1	2,030	0.05%
2019/03/05	0	0.00	1	39.55	39.70	-1	2,024	-0.05%
2019/03/04	4	39.78	2	39.25	39.80	2	2,029	0.10%
2019/02/27	10	37.80	0	0.00	38.10	10	1,973	0.51%
2019/02/26	0	39.00	0	0.00	38.65	0	1,957	0.00%
2019/02/21	1	41.75	3	41.02	40.50	-2	1,948	-0.10%
2019/02/19	2	40.50	2	40.95	40.60	0	1,881	0.00%
2019/02/18	7.1	40.66	3	40.67	40.85	4.1	1,842	0.22%
2019/02/15	7	40.08	10.3	40.45	40.70	-3.3	1,742	-0.19%
2019/02/14	2	39.18	2	38.70	38.95	0	1,622	0.00%
2019/01/30	0	0.00	3	37.40	37.00	-3	1,589	-0.19%
2019/01/28	1	37.25	1	37.15	37.65	0	1,744	0.00%
2019/01/25	2	37.35	0	0.00	37.15	2	1,752	0.11%
2019/01/21	1	36.90	0	0.00	37.05	1	1,924	0.05%
2019/01/18	1	36.80	0	0.00	36.70	1	1,929	0.05%
2019/01/16	2	36.75	2	36.75	36.85	0	1,961	0.00%
2019/01/11	2	35.60	0	0.00	35.30	2	2,005	0.10%
2019/01/09	0	0.00	1	35.90	35.90	-1	2,002	-0.05%
2019/01/07	0	0.00	10	35.28	35.40	-10	1,989	-0.50%
2019/01/04	0	0.00	12	33.98	34.00	-12	1,993	-0.60%
2019/01/02	0	0.00	10	34.95	34.70	-10	2,014	-0.50%
2018/12/26	31	36.38	0	0.00	35.00	31	2,044	1.52%
2018/12/25	0	0.00	2	34.60	35.60	-2	2,023	-0.10%
2018/12/24	1	34.75	0	0.00	35.20	1	2,038	0.05%
2018/12/19	0	0.00	1	35.05	34.80	-1	2,096	-0.05%
2018/12/18	1	34.80	0	0.00	34.80	1	2,096	0.05%
2018/12/17	1	36.00	0	0.00	35.70	1	2,093	0.05%
2018/12/14	1	36.10	0	0.00	36.15	1	2,091	0.05%
2018/12/13	3	36.95	0	0.00	36.40	3	2,086	0.14%
2018/12/12	2	35.60	0	0.00	36.00	2	2,028	0.10%
2018/12/07	1	36.80	5	36.76	36.70	-4	2,046	-0.20%
2018/12/06	1	36.55	7	36.86	36.45	-6	2,040	-0.29%
2018/12/05	2	42.10	0	0.00	40.50	2	1,942	0.10%
2018/12/04	8	40.90	5.5	40.97	42.80	2.5	1,848	0.14%
2018/12/03	3	39.20	1	39.40	38.95	2	1,788	0.11%
2018/11/30	1	38.45	0	0.00	38.45	1	1,823	0.05%
2018/11/29	0	0.00	3	38.73	38.90	-3	1,797	-0.17%
2018/11/28	2	37.20	0	0.00	37.20	2	1,756	0.11%
2018/11/23	0	0.00	3	35.65	35.85	-3	1,846	-0.16%
2018/11/22	12.1	37.83	10	37.12	36.75	2.1	1,840	0.11%
2018/11/21	0	0.00	1	37.10	37.05	-1	1,803	-0.06%
2018/11/20	1	36.80	0	0.00	36.70	1	1,814	0.06%
2018/11/19	0	0.00	1	36.85	37.20	-1	1,885	-0.05%
2018/11/16	5	35.98	0	0.00	35.90	5	1,896	0.26%
2018/11/15	0	0.00	1	35.85	36.00	-1	1,893	-0.05%
2018/11/12	1	36.20	0	0.00	35.80	1	1,919	0.05%
2018/11/07	1	36.00	0	0.00	36.00	1	1,911	0.05%
2018/11/06	2	35.83	13	36.07	35.30	-11	1,935	-0.57%
2018/11/05	13	40.08	7	39.54	39.10	6	1,941	0.31%
2018/11/02	6	39.14	19	39.29	38.50	-13	1,907	-0.68%
2018/11/01	2	38.68	4	38.63	38.70	-2	1,893	-0.11%
2018/10/31	17	38.31	1	38.30	38.50	16	1,870	0.86%
2018/10/30	1	37.60	1	37.70	36.50	0	1,914	0.00%
2018/10/26	3	36.05	0	0.00	35.60	3	2,004	0.15%
2018/10/25	2	37.75	3	37.28	36.75	-1	2,052	-0.05%
2018/10/24	2	36.00	2	35.75	35.70	0	2,101	0.00%
2018/10/23	2	35.50	1	35.00	34.90	1	2,141	0.05%
2018/10/22	0	0.00	1	34.40	35.25	-1	2,134	-0.05%
2018/10/11	2	31.93	4	31.98	31.80	-2	2,244	-0.09%
2018/10/09	1	35.50	0	0.00	35.30	1	2,273	0.04%
2018/10/08	1	36.60	2	37.15	36.75	-1	2,327	-0.04%
2018/10/05	1	36.55	3	36.33	36.50	-2	2,380	-0.08%
2018/10/04	3	37.75	0	0.00	37.70	3	2,593	0.12%
2018/09/28	2	38.45	1	38.50	37.50	1	2,620	0.04%
2018/09/27	1	38.15	2	37.95	38.15	-1	2,608	-0.04%
2018/09/20	0	0.00	1	36.00	36.05	-1	2,545	-0.04%
2018/09/19	1	36.35	0	0.00	35.95	1	2,543	0.04%
2018/09/14	0	0.00	1	37.15	37.25	-1	2,535	-0.04%
2018/09/13	1	36.30	0	0.00	36.35	1	2,516	0.04%
2018/09/12	1	34.85	1	35.10	35.10	0	2,491	0.00%
2018/09/11	2	36.18	0	0.00	36.30	2	2,483	0.08%
2018/09/10	8	36.05	3	36.92	35.90	5	2,532	0.20%
2018/09/07	9	39.84	8	38.26	38.00	1	2,561	0.04%
2018/09/06	0	0.00	4	39.24	39.20	-4	2,441	-0.16%
2018/09/05	5	38.54	8	38.46	38.55	-3	2,402	-0.12%
2018/09/04	1	38.00	3	38.10	37.95	-2	2,374	-0.08%
2018/09/03	5.1	37.64	0	0.00	37.10	5.1	2,365	0.22%
2018/08/31	6	39.07	1	38.75	38.75	5	2,353	0.21%
2018/08/30	0	0.00	3	38.72	38.90	-3	2,315	-0.13%
2018/08/29	2	37.75	1	37.85	37.90	1	2,276	0.04%
2018/08/27	3	37.10	0	0.00	37.55	3	2,271	0.13%
2018/08/24	3	38.08	4.5	37.81	37.25	-1.5	2,257	-0.07%
2018/08/23	1	37.15	0	0.00	37.30	1	2,182	0.05%
2018/08/14	1	36.00	2	36.10	36.75	-1	2,224	-0.04%
2018/08/13	0	0.00	1	37.80	35.60	-1	2,215	-0.05%
2018/08/10	5	39.24	2	38.50	38.50	3	2,175	0.14%
2018/08/09	2	40.35	3	39.93	40.35	-1	2,099	-0.05%
2018/08/08	0	0.00	1	39.25	39.00	-1	2,022	-0.05%
2018/08/06	5	39.80	3	40.08	39.55	2	1,971	0.10%
2018/08/03	2	40.00	20	39.41	40.00	-18	1,853	-0.97%
2018/08/01	11	39.26	8	39.47	39.30	3	1,676	0.18%
2018/07/31	0	0.00	2	38.88	39.00	-2	1,586	-0.13%
2018/07/27	1	38.20	1	38.60	38.45	0	1,389	0.00%
2018/07/26	3	38.13	14	38.15	38.65	-11	1,353	-0.81%
2018/07/25	1	37.00	3	36.95	36.70	-2	1,245	-0.16%
2018/07/20	3	36.68	3	36.83	36.20	0	1,218	0.00%
2018/07/19	0	0.00	1	35.90	35.80	-1	1,207	-0.08%
2018/07/18	2	36.90	6	36.07	35.70	-4	1,214	-0.33%
2018/07/17	2	37.18	1	37.60	36.55	1	1,197	0.08%
2018/07/16	2	37.25	2	37.35	37.55	0	1,147	0.00%
2018/07/13	1	37.05	0	0.00	36.85	1	1,081	0.09%
2018/07/12	16	36.69	9	36.59	37.60	7	1,021	0.69%
2018/07/11	7	35.17	2	35.80	36.10	5	790	0.63%
2018/07/10	0	0.00	1	32.70	32.85	-1	703	-0.14%
2018/07/09	0	0.00	1	32.50	32.45	-1	708	-0.14%
2018/07/05	0	0.00	1	32.85	32.80	-1	710	-0.14%
2018/07/04	0	0.00	4	32.65	32.65	-4	717	-0.56%
2018/07/03	1	32.60	0	0.00	32.65	1	725	0.14%
2018/07/02	7	33.53	0	0.00	33.15	7	742	0.94%
2018/06/29	0	0.00	2	33.85	33.80	-2	756	-0.26%
2018/06/27	4	33.74	0	0.00	33.60	4	773	0.52%
2018/06/26	1	33.40	1	34.55	34.55	0	774	0.00%
2018/06/25	4	35.33	0	0.00	35.05	4	770	0.52%
2018/06/22	0	0.00	2	35.50	35.50	-2	766	-0.26%
2018/06/20	0	0.00	5	36.00	36.05	-5	764	-0.65%
2018/06/19	7	37.31	3	37.83	36.90	4	750	0.53%
2018/06/15	15	36.70	23	36.79	36.30	-8	691	-1.16%
2018/06/14	7	35.51	0	0.00	35.25	7	628	1.11%
2018/06/13	10	35.75	0	0.00	35.65	10	623	1.60%
2018/06/12	2	35.20	0	0.00	34.80	2	598	0.33%
2018/06/11	5	35.55	8	35.60	35.10	-3	594	-0.50%
2018/06/08	5	35.50	0	0.00	35.45	5	593	0.84%
2018/05/29	1	36.05	5	35.61	35.30	-4	563	-0.71%
2018/05/24	0	0.00	5	31.60	31.55	-5	449	-1.11%
2018/05/10	0	0.00	1	29.80	29.55	-1	611	-0.16%
2018/05/03	0	0.00	1	29.25	29.20	-1	1,178	-0.08%
2018/04/26	1	29.15	0	0.00	28.50	1	1,248	0.08%
2018/04/25	2	29.13	1	29.85	29.30	1	1,251	0.08%
2018/04/24	0	0.00	1	29.95	28.85	-1	1,248	-0.08%
2018/04/23	0	0.00	2	30.80	30.55	-2	1,247	-0.16%
2018/04/19	0	0.00	2	31.78	31.75	-2	1,308	-0.15%
2018/04/18	0.1	31.45	2	31.53	31.60	-1.9	1,317	-0.14%
2018/04/13	2	32.45	0	0.00	32.25	2	1,341	0.15%
2018/04/11	1	32.00	0	0.00	32.00	1	1,398	0.07%
2018/04/03	0	0.00	1	35.10	34.70	-1	1,408	-0.07%
2018/03/31	0	0.00	1	34.55	34.55	-1	1,401	-0.07%
2018/03/30	0	0.00	3	33.38	33.40	-3	1,393	-0.22%
2018/03/23	0	0.00	1	33.25	33.25	-1	1,481	-0.07%
2018/03/20	2	34.83	0	0.00	34.75	2	1,564	0.13%
2018/03/19	2	35.65	0	0.00	35.50	2	1,630	0.12%
2018/03/15	2	35.53	0	0.00	35.50	2	1,652	0.12%
2018/03/14	2	35.40	0	0.00	35.30	2	1,668	0.12%
2018/03/08	0	0.00	1	35.30	35.20	-1	1,796	-0.06%
2018/03/07	3	35.20	0	0.00	35.00	3	1,804	0.17%
2018/03/06	0	0.00	2	35.70	35.55	-2	1,831	-0.11%
2018/03/05	0	0.00	1	36.50	36.00	-1	1,850	-0.05%
2018/03/02	1	36.60	0	0.00	36.50	1	1,890	0.05%
2018/03/01	1	37.45	0	0.00	37.20	1	1,959	0.05%
2018/02/26	2	37.65	0	0.00	37.55	2	2,168	0.09%
2018/02/22	1	37.30	0	0.00	37.30	1	2,431	0.04%
2018/02/12	5	35.30	0	0.00	35.60	5	2,482	0.20%
2018/02/08	2	37.90	0	0.00	36.90	2	2,614	0.08%
2018/02/07	2	37.85	1	38.30	37.50	1	2,697	0.04%
2018/02/06	1	38.50	4	38.60	36.30	-3	2,700	-0.11%
2018/02/05	4	38.84	0	0.00	39.20	4	2,678	0.15%
2018/02/02	1	40.25	0	0.00	39.90	1	2,688	0.04%
2018/02/01	5	40.30	0	0.00	39.90	5	2,693	0.19%
2018/01/31	4	43.66	14	41.79	41.00	-10	2,677	-0.37%
2018/01/30	15	41.81	37	41.64	41.90	-22	2,455	-0.90%
2018/01/29	2	40.20	1	39.85	40.50	1	2,324	0.04%
2018/01/25	0	0.00	3	38.25	38.10	-3	2,327	-0.13%
2018/01/23	2	38.73	11	38.57	38.45	-9	2,371	-0.38%
2018/01/22	11	37.82	3	37.87	38.10	8	2,403	0.33%
2018/01/18	2	37.85	0	0.00	37.45	2	2,693	0.07%
2018/01/17	1	37.85	0	0.00	37.70	1	2,897	0.03%
2018/01/16	1	38.50	3	38.68	38.35	-2	3,054	-0.07%
2018/01/11	2	36.90	0	0.00	36.85	2	3,007	0.07%
2018/01/10	1	37.65	0	0.00	37.35	1	3,015	0.03%
2018/01/05	11	38.05	1	38.00	37.90	10	3,079	0.32%
2018/01/04	0	0.00	1	39.60	39.90	-1	3,121	-0.03%
2018/01/03	4	39.60	1	39.70	39.45	3	3,127	0.10%
2018/01/02	2	38.93	0	0.00	38.70	2	3,160	0.06%