晶豪科 (3006)-富邦-苗栗券商分點個股進出

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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0	0.00	0	64.90	64.60	0	1,951	0.00%
2024/11/21	1	63.40	1	62.70	63.20	0	2,011	0.00%
2024/11/20	0.1	63.60	4.9	64.60	62.60	-4.8	1,995	-0.24%
2024/11/19	0.2	65.40	0	0.00	64.90	0.2	1,960	0.01%
2024/11/18	0	0.00	0.3	66.90	66.70	-0.3	1,901	-0.02%
2024/11/14	1.1	67.45	1	67.80	66.80	0.1	1,909	0.01%
2024/11/08	11.3	71.62	7	70.30	70.20	4.3	1,948	0.22%
2024/11/07	0	0.00	0	71.70	71.60	0	1,980	0.00%
2024/11/06	1	68.60	0	0.00	69.00	1	1,955	0.05%
2024/10/29	0	68.00	0	0.00	67.80	0	2,407	0.00%
2024/10/28	0.2	68.90	0	0.00	69.50	0.2	2,431	0.01%
2024/10/24	0	0.00	1	69.50	69.50	-1	2,592	-0.04%
2024/10/21	1.3	70.48	0	0.00	70.70	1.3	2,847	0.05%
2024/10/18	0.2	69.60	2	70.10	69.40	-1.8	2,941	-0.06%
2024/10/17	0	0.00	0	70.90	70.90	0	2,993	0.00%
2024/10/16	0	68.90	0	0.00	69.00	0	3,056	0.00%
2024/10/11	9	69.39	0	0.00	69.20	9	3,218	0.28%
2024/10/09	5	70.64	1	70.10	69.50	4	3,303	0.12%
2024/09/30	2	72.80	1	73.10	72.70	1	3,632	0.03%
2024/09/27	0.3	74.30	0.2	74.40	74.00	0.2	3,789	0.00%
2024/09/25	0	0.00	3	72.63	72.80	-3	3,790	-0.08%
2024/09/24	1	72.30	1.1	72.88	71.70	-0.1	3,831	0.00%
2024/09/23	0.4	71.75	2	71.90	71.70	-1.6	3,892	-0.04%
2024/09/20	3	71.40	1	72.00	71.10	2	4,025	0.05%
2024/09/18	2	69.40	1	70.60	69.50	1	4,374	0.02%
2024/09/16	11	71.38	0	0.00	71.30	11	4,505	0.24%
2024/09/09	0	0.00	6	67.98	69.60	-6	5,671	-0.11%
2024/09/05	0.1	70.30	0	0.00	68.20	0.1	5,959	0.00%
2024/09/04	4.1	70.13	1	70.20	69.30	3.1	5,936	0.05%
2024/09/03	3.1	75.36	0	0.00	74.90	3.1	5,896	0.05%
2024/09/02	2	77.50	0	0.00	77.00	2	5,892	0.03%
2024/08/30	1.1	79.79	2	79.95	79.40	-0.9	5,895	-0.02%
2024/08/29	3	78.73	1	79.50	79.10	2	5,928	0.03%
2024/08/28	0	0.00	1	79.50	79.50	-1	5,959	-0.02%
2024/08/27	0.2	79.88	0	0.00	79.80	0.2	6,027	0.00%
2024/08/26	0	0.00	0	82.30	80.40	0	6,096	0.00%
2024/08/23	0	79.30	0	0.00	81.20	0	6,265	0.00%
2024/08/22	0	0.00	0.1	81.70	81.60	-0.1	6,390	0.00%
2024/08/20	2	82.00	0	0.00	82.30	2	6,564	0.03%
2024/08/16	0	0.00	0	82.10	81.90	0	6,645	0.00%
2024/08/14	0.1	81.70	0	0.00	80.20	0.1	6,650	0.00%
2024/08/13	0.1	79.00	0	0.00	79.90	0.1	6,633	0.00%
2024/08/12	1.1	79.18	0.1	80.00	79.10	1.1	6,671	0.02%
2024/08/09	1	78.00	0	0.00	77.70	1	6,680	0.01%
2024/08/08	3	75.27	1	76.10	75.30	2	6,648	0.03%
2024/08/07	1	75.40	4	76.60	76.70	-3	6,681	-0.04%
2024/08/06	0.1	73.80	1	69.30	73.30	-1	6,681	-0.01%
2024/08/05	2	74.70	0	0.00	74.70	2	6,564	0.03%
2024/08/02	1	85.50	6	82.75	82.90	-5	6,511	-0.08%
2024/08/01	5	87.44	1	88.20	88.70	4	6,619	0.06%
2024/07/31	1	85.00	0	0.00	84.80	1	6,745	0.01%
2024/07/30	5	83.42	0	0.00	83.70	5	6,876	0.07%
2024/07/29	0.1	84.30	1	84.10	83.60	-1	6,917	-0.01%
2024/07/23	0	0.00	2	91.30	90.10	-2	6,877	-0.03%
2024/07/22	4.4	89.64	0	0.00	91.10	4.4	6,893	0.06%
2024/07/19	0	94.60	2	93.60	93.70	-2	6,874	-0.03%
2024/07/18	0	0.00	2.5	97.48	98.40	-2.5	6,911	-0.04%
2024/07/17	0.2	99.50	0	98.50	98.20	0.2	6,931	0.00%
2024/07/16	1	98.50	0	0.00	97.20	1	6,939	0.01%
2024/07/11	20	99.49	25.5	98.49	98.20	-5.5	6,892	-0.08%
2024/07/10	1	101.00	0	0.00	99.90	1	6,890	0.01%
2024/07/09	10	99.60	10	100.50	101.00	0	6,903	0.00%
2024/07/08	2	102.46	5	103.99	103.50	-3	6,857	-0.04%
2024/07/04	20	102.75	20	101.50	101.50	0	6,915	0.00%
2024/07/03	0	0.00	4.1	102.49	103.00	-4.1	6,883	-0.06%
2024/07/02	0.4	95.14	8	95.64	95.10	-7.6	6,737	-0.11%
2024/07/01	1	99.00	2	98.10	97.60	-1	6,706	-0.01%
2024/06/28	0	0.00	1	99.60	100.50	-1	6,692	-0.01%
2024/06/27	10	100.00	13	100.00	99.60	-3	6,648	-0.04%
2024/06/26	6	105.25	4	102.63	102.00	2	6,586	0.03%
2024/06/25	10.5	100.19	12	103.54	104.00	-1.5	6,481	-0.02%
2024/06/24	2	103.75	1	103.50	104.50	1	6,387	0.02%
2024/06/21	23	104.96	2	104.01	103.50	21	6,242	0.34%
2024/06/20	8	104.44	16	102.59	105.00	-8	6,143	-0.13%
2024/06/19	20	99.75	50	96.28	96.10	-30	5,799	-0.52%
2024/06/18	16	100.16	14	99.38	99.40	2	5,769	0.03%
2024/06/17	0	0.00	3	99.11	99.90	-3	5,593	-0.05%
2024/06/14	31	98.84	17	98.28	98.00	14	5,487	0.25%
2024/06/13	0	0.00	1	96.52	98.90	-1	5,365	-0.02%
2024/06/12	21	93.66	22	94.06	94.40	-1	5,162	-0.02%
2024/06/07	0	0.00	0	92.80	92.60	0	5,209	0.00%
2024/06/05	20	91.70	20	90.95	90.90	0	5,294	0.00%
2024/06/03	0	92.20	0	0.00	94.30	0	5,679	0.00%
2024/05/31	20	94.80	20	92.45	92.30	0	5,722	0.00%
2024/05/30	0	0.00	1	94.70	94.40	-1	5,869	-0.02%
2024/05/29	6	97.28	16	97.85	96.30	-10	6,372	-0.16%
2024/05/28	16	96.02	12	96.07	96.00	4	6,721	0.06%
2024/05/27	23	94.66	20	93.75	93.80	3	6,662	0.05%
2024/05/24	4	94.73	11	93.95	94.20	-7	6,746	-0.10%
2024/05/22	0	0.00	1.4	92.15	92.20	-1.4	6,727	-0.02%
2024/05/17	2	90.80	0	0.00	90.80	2	6,912	0.03%
2024/05/16	0	0.00	1	91.00	91.70	-1	6,992	-0.01%
2024/05/15	2	91.04	1	89.30	89.30	1	6,999	0.01%
2024/05/14	2	90.45	2	90.40	90.40	0	7,053	0.00%
2024/05/13	4	91.84	8	90.73	90.40	-4	7,074	-0.06%
2024/05/10	11	89.06	14	90.91	91.60	-3	7,071	-0.04%
2024/05/09	3	91.70	7	90.77	90.20	-4	7,041	-0.06%
2024/05/08	3	92.13	0	0.00	92.60	3	7,023	0.04%
2024/05/07	24	93.05	19	93.07	93.10	5	7,003	0.07%
2024/05/06	20	91.50	23.1	93.04	92.90	-3.1	6,867	-0.04%
2024/05/03	2	92.00	1	92.20	91.10	1	6,731	0.01%
2024/05/02	1	89.40	16	89.52	89.80	-15	6,590	-0.23%
2024/04/30	0	0.00	4	88.93	89.00	-4	6,635	-0.06%
2024/04/29	10	86.50	12.2	87.83	88.50	-2.2	6,699	-0.03%
2024/04/25	5.2	86.54	1	85.60	86.80	4.2	6,717	0.06%
2024/04/24	25	82.80	28	83.49	85.40	-3	6,684	-0.05%
2024/04/23	1	80.00	0	0.00	80.50	1	6,682	0.01%
2024/04/22	8	78.41	21	77.10	76.10	-13	6,654	-0.20%
2024/04/19	4	79.05	5	79.06	79.10	-1	6,756	-0.01%
2024/04/18	1	81.80	3	81.60	82.10	-2	6,728	-0.03%
2024/04/16	8	81.20	15	80.72	81.40	-7	6,820	-0.10%
2024/04/15	1	85.80	2	85.40	85.40	-1	6,819	-0.01%
2024/04/12	1	88.40	1	88.00	87.80	0	6,916	0.00%
2024/04/11	0	0.00	2	86.90	86.80	-2	6,958	-0.03%
2024/04/10	10	88.11	3	87.81	87.80	7	7,129	0.10%
2024/04/09	1	86.20	0	0.00	85.50	1	7,168	0.01%
2024/04/08	0	0.00	12	85.52	85.90	-12	7,283	-0.16%
2024/04/03	1	85.81	0	0.00	86.10	1	7,939	0.01%
2024/04/02	1	89.10	1	87.00	87.00	0	8,545	0.00%
2024/04/01	0	0.00	2	88.00	87.70	-2	9,381	-0.02%
2024/03/29	5	86.94	0	0.00	86.90	5	9,821	0.05%
2024/03/26	3	89.87	3	87.73	86.90	0	10,622	0.00%
2024/03/25	2	89.80	1	91.70	89.00	1	10,817	0.01%
2024/03/22	1	88.20	9	89.35	91.30	-8	11,127	-0.07%
2024/03/21	8	87.45	0	0.00	87.50	8	11,590	0.07%
2024/03/20	1	85.00	2	84.40	84.50	-1	11,993	-0.01%
2024/03/19	0	85.50	0	0.00	85.30	0	12,189	0.00%
2024/03/18	1	85.40	1	85.60	86.30	0	12,273	0.00%
2024/03/15	1	85.30	1	84.70	84.30	0	12,360	0.00%
2024/03/14	0	84.50	0	0.00	84.20	0	12,542	0.00%
2024/03/13	0	0.00	5	85.90	85.70	-5	12,709	-0.04%
2024/03/12	0	88.00	0	0.00	87.60	0	12,730	0.00%
2024/03/11	4	87.95	6	87.53	88.10	-2	12,730	-0.02%
2024/03/08	0.1	86.20	4	87.83	86.20	-3.9	12,738	-0.03%
2024/03/07	15.1	92.27	0	0.00	91.60	15.1	12,498	0.12%
2024/03/06	5	94.60	0	0.00	94.20	5	12,427	0.04%
2024/03/05	12.1	96.46	10	96.00	96.00	2.1	12,475	0.02%
2024/03/04	24	99.28	28	101.43	97.80	-4	12,374	-0.03%
2024/03/01	1	96.30	40.1	96.08	97.70	-39.1	11,957	-0.33%
2024/02/29	1	92.00	3	92.73	93.50	-2	11,675	-0.02%
2024/02/27	5	92.34	4	92.33	91.40	1	12,013	0.01%
2024/02/26	1	90.90	1	90.80	90.90	0	12,614	0.00%
2024/02/23	42	93.88	25	91.60	91.50	17	12,676	0.13%
2024/02/22	10	94.60	11	93.16	93.00	-1	12,679	-0.01%
2024/02/21	1	95.10	3	95.03	94.20	-2	12,772	-0.02%
2024/02/20	20	93.85	23	93.13	93.00	-3	12,820	-0.02%
2024/02/16	1	92.30	0	0.00	93.00	1	13,362	0.01%
2024/02/15	2	92.85	1	92.90	93.10	1	13,637	0.01%
2024/02/05	0	90.20	0	0.00	90.00	0	13,778	0.00%
2024/02/01	6	92.90	2	93.00	92.40	4	13,835	0.03%
2024/01/26	2	92.50	2	92.80	92.80	0	14,142	0.00%
2024/01/25	0	92.50	0	0.00	92.10	0	14,364	0.00%
2024/01/24	22	95.41	21	93.40	93.10	1	14,438	0.01%
2024/01/23	11	94.37	14	94.34	94.20	-3	14,383	-0.02%
2024/01/22	22	92.28	21	93.17	93.90	1	14,346	0.01%
2024/01/19	10	90.70	11	91.25	91.20	-1	14,326	-0.01%
2024/01/18	3	87.60	0	0.00	89.80	3	14,408	0.02%
2024/01/17	3	90.30	0	0.00	89.10	3	14,443	0.02%
2024/01/16	0	0.00	1	92.90	92.10	-1	14,495	-0.01%
2024/01/15	4	93.63	3	93.07	94.00	1	14,638	0.01%
2024/01/12	0	90.60	0	0.00	90.30	0	14,669	0.00%
2024/01/11	2	91.26	1	90.70	91.90	1	14,781	0.01%
2024/01/09	1	91.90	0	0.00	91.00	1	15,123	0.01%
2024/01/08	41	93.60	40	91.55	91.50	1	15,235	0.01%
2024/01/05	23	94.71	22	94.07	94.10	1	15,400	0.01%
2024/01/04	22.1	95.38	20	93.80	93.80	2.1	15,901	0.01%
2024/01/03	0	94.40	0	0.00	95.90	0	16,468	0.00%
2024/01/02	14	96.89	12	97.63	95.80	2	16,879	0.01%
2023/12/29	53.1	102.80	41	98.53	98.00	12	16,973	0.07%
2023/12/28	40	105.99	48	106.81	106.50	-8	16,790	-0.05%
2023/12/27	13	104.00	19.3	104.05	106.50	-6.3	16,505	-0.04%
2023/12/26	63	99.26	63	99.24	99.00	0	15,713	0.00%
2023/12/25	43	98.22	43	97.74	97.30	0	15,376	0.00%
2023/12/22	44	96.56	47	97.04	97.10	-3	15,220	-0.02%
2023/12/21	0	93.70	2	94.36	94.90	-2	14,733	-0.01%
2023/12/20	35	96.07	38	94.41	93.20	-3	14,532	-0.02%
2023/12/19	27.1	96.79	25	95.94	96.00	2.1	14,283	0.01%
2023/12/18	62	97.05	59.1	99.05	98.60	3	13,939	0.02%
2023/12/15	17	96.68	21.3	96.66	96.20	-4.3	13,327	-0.03%
2023/12/14	32	95.01	32	93.60	94.10	0	12,871	0.00%
2023/12/13	1	96.00	6	94.28	94.20	-5	12,751	-0.04%
2023/12/12	39	95.32	43	93.63	94.50	-4	12,899	-0.03%
2023/12/11	17	94.49	17	95.84	94.90	0	13,012	0.00%
2023/12/08	21	92.75	21	93.70	92.80	0	12,840	0.00%
2023/12/07	11	92.29	13	91.11	90.80	-2	12,642	-0.02%
2023/12/06	1	91.30	1	92.20	93.20	0	12,616	0.00%
2023/12/05	2	91.10	1	90.20	90.00	1	12,628	0.01%
2023/12/04	1	91.30	0	0.00	91.30	1	12,807	0.01%
2023/12/01	1	92.90	0	0.00	92.50	1	12,827	0.01%
2023/11/30	14	95.27	11	94.32	94.50	3	12,799	0.02%
2023/11/29	20	94.10	21	94.25	94.60	-1	12,692	-0.01%
2023/11/28	1	94.40	1	92.36	94.60	0	12,595	0.00%
2023/11/27	2	90.46	2.1	93.54	90.50	0	12,468	0.00%
2023/11/24	46.3	96.66	8	93.91	93.60	38.3	12,281	0.31%
2023/11/23	66.1	98.78	15.1	99.74	97.80	51.1	11,856	0.43%
2023/11/22	1	95.00	1	95.00	95.40	0	11,103	0.00%
2023/11/21	2.1	96.46	0	0.00	94.10	2.1	11,002	0.02%
2023/11/20	13	97.07	11	96.09	95.90	2	10,868	0.02%
2023/11/17	5	96.60	8	95.90	96.70	-3	10,684	-0.03%
2023/11/16	8	96.57	25	96.07	94.60	-17	10,505	-0.16%
2023/11/15	12	97.33	32.1	97.13	95.10	-20	10,204	-0.20%
2023/11/14	24	95.42	2	93.20	94.80	22	9,805	0.22%
2023/11/13	1	94.20	1	94.00	94.40	0	9,481	0.00%
2023/11/10	1	92.70	0	0.00	90.00	1	9,262	0.01%
2023/11/09	0.1	90.70	0	0.00	90.30	0.1	9,186	0.00%
2023/11/08	0	0.00	1	91.50	91.60	-1	9,185	-0.01%
2023/11/07	10	93.60	0	0.00	93.90	10	9,080	0.11%
2023/11/06	10	93.60	0	0.00	93.50	10	9,014	0.11%
2023/11/03	1	92.30	2	91.74	92.60	-1	8,903	-0.01%
2023/11/02	1	90.50	0.1	90.90	91.40	1	8,743	0.01%
2023/11/01	0	0.00	0	87.00	86.90	0	8,490	0.00%
2023/10/31	1	86.54	0	0.00	83.90	1	8,387	0.01%
2023/10/27	0.1	87.11	1	87.20	85.60	-0.9	8,296	-0.01%
2023/10/26	1	89.00	5	88.36	86.80	-4	8,238	-0.05%
2023/10/24	5	93.02	2	93.01	92.80	3	8,170	0.04%
2023/10/23	3	93.70	2	93.65	93.20	1	8,034	0.01%
2023/10/20	3	92.27	1.3	92.72	93.90	1.8	7,842	0.02%
2023/10/19	1	90.40	2	93.00	92.00	-1	7,676	-0.01%
2023/10/18	2	92.75	1	91.50	92.80	1	7,555	0.01%
2023/10/17	0	0.00	1	96.00	93.30	-1	7,316	-0.01%
2023/10/16	3	94.67	3	94.63	93.90	0	7,106	0.00%
2023/10/13	3	96.77	4	97.38	97.20	-1	6,938	-0.01%
2023/10/12	1	92.20	7.2	96.75	97.10	-6.2	6,667	-0.09%
2023/10/11	15.3	95.93	17.2	94.51	93.70	-1.9	6,107	-0.03%
2023/10/06	6	91.47	22	91.97	94.40	-16	5,365	-0.30%
2023/10/05	1	89.50	1	87.00	86.70	0	4,757	0.00%
2023/10/04	1	88.00	0.1	88.30	86.70	1	4,523	0.02%
2023/10/02	0	0.00	0.1	82.30	81.90	-0.1	3,790	0.00%
2023/09/28	0.1	78.48	2	77.70	77.50	-2	3,717	-0.05%
2023/09/26	0	82.10	0	83.90	81.50	0	3,628	0.00%
2023/09/25	0	84.15	0	84.20	84.40	0	3,647	0.00%
2023/09/22	3	83.80	0	0.00	83.90	3	3,658	0.08%
2023/09/21	2	83.30	5	83.12	83.10	-3	3,731	-0.08%
2023/09/20	3	85.13	0	85.70	83.80	3	3,726	0.08%
2023/09/19	0	85.40	0	86.73	85.30	0	3,716	0.00%
2023/09/18	0	87.07	0	0.00	86.50	0	3,687	0.00%
2023/09/15	8	86.49	7.1	87.42	88.00	0.9	3,669	0.02%
2023/09/14	0	0.00	6.4	84.60	84.40	-6.4	3,468	-0.19%
2023/09/13	5	81.78	5	82.70	81.10	0	3,336	0.00%
2023/09/11	7	81.47	7	82.59	81.40	0	3,421	0.00%
2023/09/08	8.4	81.78	5	81.10	81.10	3.4	3,384	0.10%
2023/09/07	6	82.33	6.1	82.21	82.60	-0.1	3,366	0.00%
2023/09/06	1	79.60	1.1	79.19	79.10	-0.1	3,141	0.00%
2023/09/05	0	0.00	0.1	77.74	78.00	-0.1	3,091	0.00%
2023/09/04	0	0.00	0	76.10	75.90	0	3,127	0.00%
2023/09/01	1	75.90	1	75.89	75.90	0	3,179	0.00%
2023/08/31	0	0.00	0.1	75.30	74.60	-0.1	3,227	0.00%
2023/08/29	0	0.00	1	71.00	71.60	-1	3,261	-0.03%
2023/08/24	0	0.00	2	70.90	70.50	-2	3,987	-0.05%
2023/08/22	1	70.20	0	0.00	70.00	1	4,483	0.02%
2023/08/18	1	70.70	0	0.00	70.80	1	4,585	0.02%
2023/08/14	3	68.97	0	0.00	68.30	3	5,012	0.06%
2023/08/11	0.1	74.35	0	0.00	73.50	0.1	5,246	0.00%
2023/08/10	2.1	74.22	0	0.00	74.30	2.1	5,432	0.04%
2023/08/09	1	76.41	0	77.60	76.30	1	5,468	0.02%
2023/08/04	0	0.00	2	77.00	76.90	-2	6,023	-0.03%
2023/08/02	0.1	77.23	0	0.00	76.70	0.1	6,144	0.00%
2023/08/01	0	0.00	2	79.30	78.70	-2	6,218	-0.03%
2023/07/31	1	78.30	0	0.00	78.00	1	6,274	0.02%
2023/07/28	0	0.00	1.1	78.15	78.70	-1.1	6,365	-0.02%
2023/07/27	1	77.30	0	0.00	77.30	1	6,376	0.02%
2023/07/25	0	0.00	5	75.50	75.60	-5	6,422	-0.08%
2023/07/24	1	75.50	2	75.30	75.10	-1	6,526	-0.02%
2023/07/21	4	76.55	0	0.00	77.50	4	6,553	0.06%
2023/07/20	1	78.00	0	0.00	78.40	1	6,608	0.02%
2023/07/19	0	77.70	0	0.00	77.20	0	6,638	0.00%
2023/07/14	0	77.90	1	77.70	77.70	-1	6,804	-0.01%
2023/07/13	0	0.00	4	79.70	78.10	-4	6,876	-0.06%
2023/07/12	1	79.00	3	78.80	78.40	-2	6,990	-0.03%
2023/07/11	10	79.30	11	79.75	79.30	-1	7,184	-0.01%
2023/07/10	7.1	77.50	1	78.00	76.70	6.1	7,530	0.08%
2023/07/07	6	77.14	12	77.73	77.40	-6	8,160	-0.07%
2023/07/06	0	80.60	0	0.00	80.40	0	8,835	0.00%
2023/07/05	5	80.88	0	0.00	80.50	5	8,981	0.06%
2023/07/03	1	81.70	1	81.50	81.50	0	9,335	0.00%
2023/06/30	5	82.30	0	0.00	82.10	5	9,685	0.05%
2023/06/27	5	81.06	4	81.15	80.00	1	9,680	0.01%
2023/06/26	0	82.00	0	0.00	81.30	0	9,683	0.00%
2023/06/21	0	0.00	6	83.90	83.50	-6	9,704	-0.06%
2023/06/20	2.1	87.77	0	0.00	85.80	2.1	9,637	0.02%
2023/06/19	11	89.92	0	89.80	88.10	11	9,601	0.11%
2023/06/16	1	89.50	2	89.00	89.50	-1	9,541	-0.01%
2023/06/15	1	88.00	0	88.40	88.10	1	9,426	0.01%
2023/06/14	0	0.00	3	87.83	86.90	-3	9,389	-0.03%
2023/06/12	0	0.00	1.1	86.36	87.00	-1.1	9,333	-0.01%
2023/06/08	1	85.32	0	0.00	85.50	1	9,299	0.01%
2023/06/07	6	88.13	6	88.90	89.20	0	9,253	0.00%
2023/06/06	2	87.53	2	86.65	87.40	0	9,200	0.00%
2023/06/05	1	88.70	1	88.50	88.60	0	9,165	0.00%
2023/06/02	1	87.80	6	88.12	87.70	-5	9,175	-0.05%
2023/06/01	7.1	87.89	2	86.95	86.90	5.1	9,233	0.05%
2023/05/31	9.1	90.85	7	91.05	88.40	2.1	9,351	0.02%
2023/05/30	0	0.00	0	88.40	88.40	0	8,932	0.00%
2023/05/29	7	87.60	7	88.17	88.20	0	8,924	0.00%
2023/05/26	1	82.70	1	83.40	82.90	0	8,674	0.00%
2023/05/24	0	0.00	1	82.31	82.60	-1	8,610	-0.01%
2023/05/23	2	81.80	1	82.80	82.80	1	8,640	0.01%
2023/05/19	3	80.90	1	81.60	80.30	2	8,639	0.02%
2023/05/18	2	82.30	1	82.10	82.10	1	8,575	0.01%
2023/05/17	1	83.10	3.1	83.06	82.80	-2.1	8,470	-0.02%
2023/05/16	0	0.00	16	79.61	79.50	-16	8,189	-0.20%
2023/05/15	0	77.20	0	0.00	77.20	0	8,029	0.00%
2023/05/12	12	77.49	2	78.90	78.90	10	8,012	0.12%
2023/05/11	3	79.00	29.1	78.80	78.50	-26.1	7,903	-0.33%
2023/05/10	0	0.00	2	76.15	76.40	-2	7,560	-0.03%
2023/05/09	0.1	75.40	0	0.00	76.50	0.1	7,550	0.00%
2023/05/08	3	76.83	6	77.07	77.10	-3	7,487	-0.04%
2023/05/05	0.1	75.90	0	0.00	75.00	0.1	7,472	0.00%
2023/05/04	8	76.53	0	0.00	75.50	8	7,669	0.10%
2023/05/03	10.1	78.72	13	77.51	77.30	-2.9	7,660	-0.04%
2023/04/28	20	81.28	0	0.00	81.00	20	7,702	0.26%
2023/04/27	6	79.55	5.1	80.18	79.20	0.9	7,606	0.01%
2023/04/26	2.1	78.78	0	0.00	78.60	2.1	7,507	0.03%
2023/04/25	7	82.09	3	80.40	79.60	4	7,458	0.05%
2023/04/24	0	0.00	2	83.40	83.10	-2	7,392	-0.03%
2023/04/21	3	82.93	6	82.73	82.90	-3	7,385	-0.04%
2023/04/20	1	86.96	3	86.57	85.20	-2	7,404	-0.03%
2023/04/19	0	0.00	1	87.50	87.50	-1	7,393	-0.01%
2023/04/18	1	88.50	1	89.00	88.50	0	7,363	0.00%
2023/04/17	7	88.95	7	89.68	90.20	0	7,372	0.00%
2023/04/14	12.3	90.11	11	89.63	88.30	1.3	7,251	0.02%
2023/04/13	22.1	91.12	21	91.40	89.30	1.1	7,066	0.02%
2023/04/12	11	92.78	7.1	93.34	95.40	3.9	6,675	0.06%
2023/04/11	6	89.02	16	89.10	90.40	-10	6,027	-0.17%
2023/04/10	3	83.76	1	82.70	83.40	2	5,275	0.04%
2023/04/07	0	0.00	1	84.72	84.00	-1	5,117	-0.02%
2023/04/06	2	80.91	10	82.70	81.70	-8	4,834	-0.17%
2023/03/31	21	84.12	13	85.87	83.30	8	4,761	0.17%
2023/03/30	3	80.50	0	80.60	79.50	3	4,387	0.07%
2023/03/29	1	77.90	5	78.30	77.90	-4	4,307	-0.09%
2023/03/28	0	78.70	5	79.88	78.10	-5	4,332	-0.11%
2023/03/27	11	81.33	1	80.30	79.70	10	4,316	0.23%
2023/03/24	0	0.00	1	81.20	81.30	-1	4,288	-0.02%
2023/03/23	0	0.00	3	80.50	80.00	-3	4,230	-0.07%
2023/03/21	0	0.00	3.1	80.00	80.10	-3.1	4,214	-0.07%
2023/03/20	0	0.00	0	78.30	78.90	0	4,193	0.00%
2023/03/17	0	0.00	0.1	77.60	77.40	-0.1	4,189	0.00%
2023/03/16	0	76.20	0	0.00	76.00	0	4,209	0.00%
2023/03/14	2	76.60	1	76.60	77.00	1	4,350	0.02%
2023/03/13	2	77.25	0	0.00	77.50	2	4,424	0.05%
2023/03/10	3	76.93	2	78.25	77.20	1	4,491	0.02%
2023/03/09	0	79.50	0	0.00	79.20	0	4,553	0.00%
2023/03/08	11	79.52	11	80.15	79.70	0	4,574	0.00%
2023/03/07	0.1	79.30	0	0.00	79.00	0.1	4,603	0.00%
2023/03/06	6	80.78	0.1	81.50	80.30	6	4,617	0.13%
2023/03/03	2	79.20	7.1	79.75	81.50	-5.1	4,709	-0.11%
2023/03/02	0	75.60	0	0.00	75.30	0	4,504	0.00%
2023/03/01	5.1	75.65	3	75.93	75.30	2.1	4,497	0.05%
2023/02/24	4.1	79.92	0.1	80.90	78.90	3.9	4,454	0.09%
2023/02/23	0	0.00	1	82.70	83.50	-1	4,434	-0.02%
2023/02/22	0	0.00	1	82.50	82.00	-1	4,662	-0.02%
2023/02/21	0	0.00	1	83.50	83.90	-1	5,227	-0.02%
2023/02/20	8	82.20	8	82.90	82.90	0	5,457	0.00%
2023/02/17	3	81.92	6.1	80.93	80.70	-3.1	5,453	-0.06%
2023/02/16	0	0.00	12.1	79.29	81.10	-12.1	5,428	-0.22%
2023/02/15	10	78.50	0	0.00	77.90	10	5,561	0.18%
2023/02/14	0	0.00	0	78.10	78.30	0	5,519	0.00%
2023/02/13	1	77.00	0.4	77.24	76.70	0.6	5,568	0.01%
2023/02/10	0.5	80.16	0	0.00	78.60	0.5	5,608	0.01%
2023/02/09	1	79.40	0	0.00	79.40	1	5,636	0.02%
2023/02/08	0	0.00	0.1	80.60	80.40	-0.1	5,649	0.00%
2023/02/03	6	82.03	7	81.99	81.50	-1	5,641	-0.02%
2023/02/02	3	81.57	18	81.78	82.70	-15	5,594	-0.27%
2023/02/01	0	0.00	2.1	77.91	79.00	-2.1	5,494	-0.04%
2023/01/31	1	76.70	1.1	77.49	77.80	-0.1	5,401	0.00%
2023/01/30	1.1	74.44	1.1	75.77	76.40	0	5,323	0.00%
2023/01/17	0	0.00	10	72.04	72.50	-10	5,237	-0.19%
2023/01/13	0.1	71.50	0	0.00	71.00	0.1	5,309	0.00%
2023/01/12	1	73.10	2	72.80	72.20	-1	5,361	-0.02%
2023/01/11	0	0.00	1.1	72.91	72.90	-1.1	5,391	-0.02%
2023/01/10	0	0.00	2	72.80	72.80	-2	5,429	-0.04%
2023/01/09	2	71.90	2	71.90	72.00	0	5,357	0.00%
2023/01/05	2	71.10	17	69.40	69.30	-15	5,345	-0.28%
2023/01/04	0	0.00	15	67.87	68.20	-15	5,307	-0.28%
2022/12/29	1	65.50	0	0.00	65.50	1	5,502	0.02%
2022/12/28	0	0.00	1	65.10	64.50	-1	5,798	-0.02%
2022/12/27	1	66.90	0	0.00	66.60	1	5,940	0.02%
2022/12/22	0	0.00	1	66.20	66.20	-1	6,016	-0.02%
2022/12/21	0	66.60	2	66.30	66.30	-2	6,041	-0.03%
2022/12/20	1	70.70	1	68.50	66.70	0	6,045	0.00%
2022/12/13	0	0.00	1	70.40	70.70	-1	6,106	-0.02%
2022/12/12	0	0.00	1	69.70	69.70	-1	6,104	-0.02%
2022/12/09	1	70.30	2	70.40	69.80	-1	6,104	-0.02%
2022/12/08	13	69.72	1	70.00	69.60	12	6,106	0.20%
2022/12/07	8	71.78	0	0.00	69.50	8	6,099	0.13%
2022/12/06	1	74.50	5	73.20	72.50	-4	6,032	-0.07%
2022/12/05	5	76.70	1	77.10	76.30	4	5,967	0.07%
2022/12/02	10	75.90	2	76.50	76.10	8	5,958	0.13%
2022/12/01	1	75.40	5	74.80	75.00	-4	5,905	-0.07%
2022/11/30	5	72.20	0	0.00	72.90	5	5,877	0.09%
2022/11/29	3	71.53	0	0.00	71.50	3	5,948	0.05%
2022/11/28	1	73.00	3	72.90	72.80	-2	5,931	-0.03%
2022/11/25	7	73.24	5	72.98	72.60	2	5,916	0.03%
2022/11/24	1	76.20	0	0.00	76.90	1	5,713	0.02%
2022/11/23	1	75.00	0	0.00	75.10	1	5,706	0.02%
2022/11/21	0	0.00	1	77.20	75.50	-1	5,732	-0.02%
2022/11/18	6	78.43	7	78.81	77.30	-1	5,687	-0.02%
2022/11/17	33	77.82	13	78.14	78.80	20	5,449	0.37%
2022/11/16	0	0.00	5	77.30	78.20	-5	4,874	-0.10%
2022/11/15	0	0.00	4	70.98	71.10	-4	4,611	-0.09%
2022/11/14	0	0.00	2	70.90	70.60	-2	4,618	-0.04%
2022/11/11	7	71.59	6	71.13	71.10	1	4,619	0.02%
2022/11/10	0	0.00	1	68.00	68.00	-1	4,493	-0.02%
2022/11/09	0	0.00	2	67.95	67.80	-2	4,664	-0.04%
2022/11/08	1	67.20	0	0.00	66.50	1	4,761	0.02%
2022/10/31	1	63.70	1	62.60	62.40	0	4,775	0.00%
2022/10/28	1	60.70	0	0.00	62.40	1	4,779	0.02%
2022/10/27	0	0.00	1	65.40	65.50	-1	4,668	-0.02%
2022/10/21	0	0.00	2	67.40	65.10	-2	4,787	-0.04%
2022/10/20	0	0.00	1	66.50	67.60	-1	4,789	-0.02%
2022/10/18	2	67.50	1	67.70	67.50	1	4,834	0.02%
2022/10/17	0	0.00	2	64.70	66.00	-2	4,872	-0.04%
2022/10/13	0	0.00	1	61.50	60.50	-1	5,060	-0.02%
2022/10/11	1	63.00	0	0.00	63.10	1	5,096	0.02%
2022/10/07	0	0.00	1	68.50	68.50	-1	5,077	-0.02%
2022/10/06	0	0.00	2	69.60	70.10	-2	5,125	-0.04%
2022/10/05	10	71.47	13	70.62	71.50	-3	5,108	-0.06%
2022/10/04	5	67.20	0	0.00	70.40	5	4,902	0.10%
2022/10/03	0	0.00	2	64.35	64.90	-2	4,804	-0.04%
2022/09/30	0	0.00	3	61.93	63.80	-3	4,937	-0.06%
2022/09/29	2	62.40	0	0.00	61.90	2	5,048	0.04%
2022/09/28	5	61.30	1	62.00	60.30	4	5,160	0.08%
2022/09/27	0	0.00	4	63.28	64.60	-4	5,367	-0.07%
2022/09/26	7	63.99	3	66.00	62.80	4	5,531	0.07%
2022/09/22	5	66.00	1	67.50	67.80	4	5,973	0.07%
2022/09/20	1	68.80	0	0.00	69.10	1	6,079	0.02%
2022/09/15	0	0.00	1	70.80	70.80	-1	6,468	-0.02%
2022/09/14	0	0.00	5	70.10	71.60	-5	6,651	-0.08%
2022/09/08	2	69.85	1	71.00	71.10	1	7,043	0.01%
2022/09/07	1	69.10	1	68.50	69.00	0	7,130	0.00%
2022/09/06	0	70.30	2	71.70	70.10	-2	7,286	-0.03%
2022/09/05	7	73.10	0	0.00	72.00	7	7,391	0.09%
2022/09/02	1	76.40	0	0.00	76.20	1	7,353	0.01%
2022/09/01	2	78.70	2	77.80	77.50	0	7,355	0.00%
2022/08/31	1	78.60	2	80.00	79.60	-1	7,426	-0.01%
2022/08/30	2	78.70	2	79.20	79.40	0	7,440	0.00%
2022/08/29	2	79.35	0	0.00	78.80	2	7,428	0.03%
2022/08/26	5	83.90	2	83.60	82.80	3	7,448	0.04%
2022/08/24	1	79.70	0	0.00	79.80	1	7,643	0.01%
2022/08/22	1	81.30	2	81.55	81.20	-1	7,891	-0.01%
2022/08/19	3	83.23	3	83.13	83.10	0	7,889	0.00%
2022/08/18	1	80.70	1	80.90	82.80	0	7,910	0.00%
2022/08/17	0	0.00	1	82.70	82.50	-1	7,902	-0.01%
2022/08/16	6	82.82	3	83.40	82.90	3	8,001	0.04%
2022/08/15	7	82.66	4	82.60	84.20	3	7,872	0.04%
2022/08/12	2	79.80	1	80.00	80.00	1	7,777	0.01%
2022/08/08	3	77.87	0	0.00	78.00	3	8,061	0.04%
2022/08/05	1	79.80	1	80.10	79.60	0	8,109	0.00%
2022/08/03	2	78.50	0	0.00	77.40	2	8,206	0.02%
2022/08/02	1	79.50	1	79.90	79.50	0	8,304	0.00%
2022/07/26	2	82.10	2	81.60	81.90	0	8,798	0.00%
2022/07/22	5	88.98	4	87.88	87.00	1	9,113	0.01%
2022/07/21	0	0.00	2	86.60	88.50	-2	9,241	-0.02%
2022/07/20	1	84.20	1	85.40	84.00	0	9,196	0.00%
2022/07/19	0	0.00	1	83.00	82.80	-1	9,297	-0.01%
2022/07/18	1	82.20	1	82.50	82.60	0	9,398	0.00%
2022/07/15	0	0.00	1	79.30	80.40	-1	9,592	-0.01%
2022/07/14	1	77.50	2	79.65	80.20	-1	9,771	-0.01%
2022/07/13	1	78.00	1	79.50	77.50	0	9,966	0.00%
2022/07/12	2	76.65	0	0.00	76.00	2	10,015	0.02%
2022/07/11	9	81.10	9	81.80	80.50	0	10,031	0.00%
2022/07/08	7	81.30	7	82.59	82.20	0	10,086	0.00%
2022/07/07	5	77.58	6	78.90	79.20	-1	10,103	-0.01%
2022/07/06	1	78.50	2	79.60	76.90	-1	10,163	-0.01%
2022/07/05	2	78.95	3	79.20	80.30	-1	10,364	-0.01%
2022/07/04	4	77.03	6	77.28	76.60	-2	10,261	-0.02%
2022/07/01	12	77.59	3	75.47	74.10	9	10,284	0.09%
2022/06/30	11	91.09	4	90.88	88.80	7	10,065	0.07%
2022/06/29	5	97.06	4	96.48	96.40	1	9,984	0.01%
2022/06/28	2	101.00	0	0.00	98.90	2	10,019	0.02%
2022/06/27	5	101.50	2	101.50	101.50	3	10,126	0.03%
2022/06/24	6	99.32	4	99.63	99.50	2	10,231	0.02%
2022/06/23	12	97.29	17	97.05	97.40	-5	10,307	-0.05%
2022/06/22	7	99.34	1	96.20	95.70	6	10,628	0.06%
2022/06/21	11	102.65	14	99.46	103.00	-3	11,029	-0.03%
2022/06/20	2	99.65	1	97.10	95.10	1	11,328	0.01%
2022/06/17	1	101.00	2	103.25	102.50	-1	11,562	-0.01%
2022/06/16	2	107.25	2	110.75	104.50	0	11,948	0.00%
2022/06/15	1	110.47	2	108.02	108.00	-1	13,104	-0.01%
2022/06/14	7	107.85	2	107.75	110.00	5	13,672	0.04%
2022/06/13	5	111.90	1	111.50	112.00	4	13,762	0.03%
2022/06/10	3.2	115.18	0	0.00	115.50	3.2	13,981	0.02%
2022/06/09	4.1	116.53	1	118.50	117.00	3.1	14,163	0.02%
2022/06/08	2	122.75	1	120.50	120.50	1	14,185	0.01%
2022/06/06	1.1	120.95	1	122.50	121.50	0.1	14,772	0.00%
2022/06/02	0	0.00	1	124.50	122.50	-1	15,282	-0.01%
2022/06/01	10	126.20	3	127.15	125.00	7	15,673	0.04%
2022/05/31	14	122.54	12.1	123.42	124.00	1.9	16,283	0.01%
2022/05/30	13	122.38	11.2	120.87	123.00	1.8	17,589	0.01%
2022/05/26	0	0.00	1	114.00	114.00	-1	17,874	-0.01%
2022/05/25	5	115.60	5	116.00	116.00	0	17,954	0.00%
2022/05/24	6.1	116.57	2	114.50	114.00	4.1	18,134	0.02%
2022/05/23	1	118.00	1.1	119.05	119.00	-0.1	18,170	0.00%
2022/05/20	12	119.88	10	118.50	118.50	2	18,456	0.01%
2022/05/19	1.1	117.44	4	118.13	119.50	-2.9	18,747	-0.02%
2022/05/18	8	122.63	5.1	121.06	121.00	2.9	19,272	0.02%
2022/05/17	2	120.00	3	120.84	121.00	-1	19,361	-0.01%
2022/05/16	2	119.75	1	117.50	117.00	1	19,571	0.01%
2022/05/13	0	0.00	0	119.50	119.00	0	19,507	0.00%
2022/05/12	0	116.00	0	0.00	115.00	0	19,454	0.00%
2022/05/11	2	118.00	0	0.00	117.00	2	19,382	0.01%
2022/05/10	1.1	117.90	1	119.00	120.00	0.1	19,310	0.00%
2022/05/09	2.2	118.33	1	116.50	116.00	1.2	19,198	0.01%
2022/05/06	0	0.00	2	123.25	123.50	-2	19,095	-0.01%
2022/05/05	2	125.00	1.1	126.48	126.50	1	19,026	0.00%
2022/05/04	1	121.00	0	0.00	121.50	1	18,865	0.01%
2022/05/03	4.1	122.48	4	121.88	121.00	0.1	18,774	0.00%
2022/04/29	6	128.58	4	126.50	125.00	2	18,676	0.01%
2022/04/28	4	123.38	8	124.63	124.50	-4	18,491	-0.02%
2022/04/27	12	115.96	10	118.50	121.00	2	18,314	0.01%
2022/04/26	9	122.61	10	122.90	122.00	-1	18,132	-0.01%
2022/04/25	4	122.88	2	122.25	121.50	2	18,061	0.01%
2022/04/22	5.1	129.13	2	129.25	130.50	3.1	17,913	0.02%
2022/04/21	1	133.00	3.1	130.99	133.00	-2.1	17,886	-0.01%
2022/04/20	2	124.25	1	124.50	124.50	1	17,748	0.01%
2022/04/19	8.1	123.27	1	124.00	122.50	7.1	17,593	0.04%
2022/04/18	5	130.70	3	129.00	129.00	2	17,419	0.01%
2022/04/15	1	132.00	0	0.00	132.00	1	17,359	0.01%
2022/04/14	4.1	134.77	1	136.50	133.50	3.1	17,365	0.02%
2022/04/13	3.2	133.37	1	134.50	133.00	2.2	17,319	0.01%
2022/04/12	12	135.33	15	133.10	133.00	-3	17,198	-0.02%
2022/04/11	10	138.90	5	138.90	135.50	5	17,021	0.03%
2022/04/08	4	150.13	3	150.50	150.50	1	16,700	0.01%
2022/04/07	9	150.33	4	153.00	149.00	5	16,589	0.03%
2022/04/06	2	160.50	0	0.00	160.50	2	16,406	0.01%
2022/04/01	0.1	159.32	1	161.00	159.00	-0.9	16,356	-0.01%
2022/03/31	6	163.42	4	163.50	161.00	2	16,272	0.01%
2022/03/30	6	167.58	17.1	167.56	165.00	-11.1	16,271	-0.07%
2022/03/29	3	165.00	2	163.75	165.00	1	16,223	0.01%
2022/03/28	17.1	163.28	2	162.75	165.50	15.1	16,260	0.09%
2022/03/25	10.1	165.06	5	165.40	163.00	5.1	16,180	0.03%
2022/03/24	15.2	175.93	10	175.41	171.50	5.1	15,809	0.03%
2022/03/23	14	178.29	11	177.91	178.00	3	15,302	0.02%
2022/03/22	8	172.44	13	173.05	178.00	-5	14,991	-0.03%
2022/03/21	4	176.75	5	176.00	173.50	-1	14,718	-0.01%
2022/03/18	16	177.03	23	177.89	176.50	-7	14,344	-0.05%
2022/03/17	4	171.50	19.7	172.35	174.00	-15.7	13,091	-0.12%
2022/03/16	3	158.17	4	158.38	158.50	-1	12,472	-0.01%
2022/03/15	9	157.94	4	157.75	153.50	5	12,314	0.04%
2022/03/14	5	159.90	7	162.00	164.00	-2	12,172	-0.02%
2022/03/11	7	157.79	6	157.50	157.50	1	12,204	0.01%
2022/03/10	18	158.78	17	156.82	158.50	1	12,308	0.01%
2022/03/09	10	158.05	5.1	159.00	153.50	5	12,373	0.04%
2022/03/08	15	160.83	11	162.45	157.00	4	12,531	0.03%
2022/03/07	20	161.00	20.1	162.77	162.00	-0.1	12,232	0.00%
2022/03/04	13	172.96	12	173.74	169.00	1	11,928	0.01%
2022/03/03	11	170.77	51.2	169.41	171.50	-40.2	11,303	-0.36%
2022/03/02	21	154.12	18.5	155.93	160.00	2.5	10,054	0.02%
2022/03/01	7	146.64	3	147.83	148.50	4	9,749	0.04%
2022/02/25	4	145.88	3	145.17	143.50	1	9,824	0.01%
2022/02/24	1.1	144.21	4	147.75	141.50	-3	9,881	-0.03%
2022/02/23	8	152.81	8	151.69	151.00	0	10,236	0.00%
2022/02/22	12.2	154.91	6	155.00	151.50	6.2	10,368	0.06%
2022/02/21	9.1	162.82	27	163.07	161.00	-17.9	10,231	-0.17%
2022/02/18	26.1	161.35	14.2	161.06	162.50	11.9	10,224	0.12%
2022/02/17	21	153.69	33	154.67	151.50	-12	9,904	-0.12%
2022/02/16	10	148.25	6	151.50	155.50	4	9,991	0.04%
2022/02/15	6	143.50	0	0.00	141.50	6	10,092	0.06%
2022/02/14	0	0.00	15	144.17	142.00	-15	10,733	-0.14%
2022/02/11	5	149.00	12	146.88	147.00	-7	10,937	-0.06%
2022/02/10	1	149.00	2	147.50	148.50	-1	11,265	-0.01%
2022/02/09	13	147.54	1	148.50	150.00	12	11,402	0.11%
2022/02/08	10	144.65	1	148.00	146.00	9	11,481	0.08%
2022/02/07	1	142.50	0	141.13	143.00	1	11,584	0.01%
2022/01/26	3.3	141.99	1	141.50	141.00	2.3	11,768	0.02%
2022/01/25	0	138.00	0	0.00	137.00	0	12,210	0.00%
2022/01/21	1	141.00	0	0.00	139.00	1	13,031	0.01%
2022/01/20	1	145.00	0	0.00	146.00	1	13,503	0.01%
2022/01/19	5	145.80	0	0.00	144.50	5	13,633	0.04%
2022/01/18	3	150.83	0	0.00	148.00	3	13,849	0.02%
2022/01/17	6.3	148.42	5	148.70	150.00	1.3	14,101	0.01%
2022/01/14	2	149.50	2.1	144.69	149.50	-0.1	14,265	0.00%
2022/01/13	1.1	144.59	0	0.00	144.50	1.1	14,534	0.01%
2022/01/12	3	147.67	4.1	148.02	148.50	-1.1	14,498	-0.01%
2022/01/11	7.1	147.48	1	149.00	145.00	6.1	14,569	0.04%
2022/01/10	2	153.00	1	154.00	152.00	1	14,535	0.01%
2022/01/07	2.1	153.78	12	154.46	148.50	-9.9	14,682	-0.07%
2022/01/06	2	158.25	7	156.36	155.00	-5	14,744	-0.03%
2022/01/05	2	160.00	4	159.50	158.00	-2	14,851	-0.01%
2022/01/04	0	162.00	2	162.25	161.50	-2	14,915	-0.01%
2022/01/03	0	0.00	1	164.00	164.50	-1	15,049	-0.01%
2021/12/29	3	163.50	4	163.13	163.00	-1	15,371	-0.01%
2021/12/28	4	166.25	0	0.00	165.50	4	15,706	0.03%
2021/12/27	7	167.21	7	167.79	168.00	0	16,035	0.00%
2021/12/24	6	167.33	1	166.00	165.50	5	16,183	0.03%
2021/12/23	0	0.00	6	167.67	169.00	-6	16,265	-0.04%
2021/12/22	15	167.60	17	169.82	165.00	-2	16,277	-0.01%
2021/12/21	7	166.07	3.1	166.68	164.50	3.9	16,226	0.02%
2021/12/20	9	163.56	7	166.07	163.50	2	16,291	0.01%
2021/12/17	7.1	163.92	5	163.20	163.50	2.1	16,348	0.01%
2021/12/16	9	165.39	21.1	166.31	167.50	-12.1	16,456	-0.07%
2021/12/15	4	156.38	15	160.87	161.00	-11	16,484	-0.07%
2021/12/14	6	156.33	1	154.50	154.00	5	16,523	0.03%
2021/12/13	8	159.94	5	160.90	160.00	3	16,597	0.02%
2021/12/10	7.2	159.92	0	0.00	159.00	7.2	16,904	0.04%
2021/12/09	5	166.40	2	167.00	164.50	3	16,928	0.02%
2021/12/08	2	167.25	0	0.00	164.00	2	17,062	0.01%
2021/12/07	15	169.47	7	171.71	166.00	8	17,168	0.05%
2021/12/06	6	171.92	5	172.30	173.00	1	17,134	0.01%
2021/12/03	13	172.54	5	171.20	171.00	8	17,146	0.05%
2021/12/02	5	170.80	8.2	170.40	167.00	-3.2	17,226	-0.02%
2021/12/01	6	164.92	14.2	165.38	167.50	-8.2	16,882	-0.05%
2021/11/30	7	161.50	4.1	161.39	161.00	2.9	16,847	0.02%
2021/11/29	12	152.08	16	156.03	156.00	-4	17,080	-0.02%
2021/11/26	2	157.00	3	156.50	155.50	-1	17,360	-0.01%
2021/11/25	1	161.00	0	0.00	158.50	1	17,456	0.01%
2021/11/24	27	161.35	26	161.50	162.00	1	17,501	0.01%
2021/11/23	11	163.27	17	160.56	161.00	-6	17,568	-0.03%
2021/11/22	12	165.08	16.2	165.20	165.00	-4.2	17,742	-0.02%
2021/11/19	10	157.95	5	160.10	157.00	5	17,541	0.03%
2021/11/18	3	166.50	8.5	166.23	164.00	-5.5	17,641	-0.03%
2021/11/17	4	165.25	7.1	164.44	165.00	-3.1	17,841	-0.02%
2021/11/16	4	161.50	8.3	162.89	163.50	-4.3	18,130	-0.02%
2021/11/15	9	161.89	10	161.75	158.00	-1	18,522	-0.01%
2021/11/12	14	158.79	27.5	157.07	156.50	-13.5	19,245	-0.07%
2021/11/11	28	157.34	32	157.75	155.00	-4	19,449	-0.02%
2021/11/10	12	146.75	9	148.17	151.50	3	19,775	0.02%
2021/11/09	10	147.55	10	146.35	148.50	0	20,183	0.00%
2021/11/08	9	139.44	4	139.50	139.00	5	20,294	0.02%
2021/11/05	5	143.40	3	144.00	144.50	2	20,862	0.01%
2021/11/04	0	0.00	1.2	142.42	141.50	-1.2	21,186	-0.01%
2021/11/03	8	144.00	8	144.38	144.00	0	21,558	0.00%
2021/11/02	17	148.94	13.2	145.89	143.00	3.8	21,513	0.02%
2021/11/01	16	148.28	13	148.12	147.50	3	21,303	0.01%
2021/10/29	13	143.96	15.1	143.41	142.50	-2.1	21,128	-0.01%
2021/10/28	18	140.17	28.2	141.77	142.50	-10.2	20,966	-0.05%
2021/10/27	8.1	133.31	5	135.00	134.50	3.1	20,899	0.01%
2021/10/26	10.2	132.55	14	133.25	130.50	-3.8	21,149	-0.02%
2021/10/25	5.3	129.14	12	130.79	132.00	-6.7	21,707	-0.03%
2021/10/22	10.1	125.57	5	126.60	128.00	5.1	22,361	0.02%
2021/10/21	17.6	124.26	16	125.28	123.00	1.6	23,211	0.01%
2021/10/20	1	121.00	2	120.00	120.00	-1	23,493	0.00%
2021/10/19	3	121.67	3	121.67	121.00	0	25,066	0.00%
2021/10/18	1	116.50	1	116.00	118.50	0	26,206	0.00%
2021/10/15	1	120.00	3	120.33	118.00	-2	27,347	-0.01%
2021/10/14	6	116.50	12	116.33	116.50	-6	28,322	-0.02%
2021/10/13	6.4	114.22	6	112.08	111.50	0.4	28,502	0.00%
2021/10/12	5	118.00	6	118.83	117.00	-1	28,564	0.00%
2021/10/08	6	122.58	1	120.50	119.50	5	28,733	0.02%
2021/10/07	2	121.50	5	124.10	123.00	-3	28,944	-0.01%
2021/10/06	3	119.17	7	118.00	117.50	-4	29,236	-0.01%
2021/10/05	20	117.33	17	118.59	119.50	3	29,528	0.01%
2021/10/04	37	115.54	41	115.27	113.00	-4	29,546	-0.01%
2021/10/01	11.3	126.02	0	0.00	122.50	11.3	29,663	0.04%
2021/09/30	9	127.83	6	128.67	131.00	3	30,246	0.01%
2021/09/29	9.2	127.75	9	128.72	129.00	0.2	30,977	0.00%
2021/09/28	6	134.67	5	133.40	132.50	1	32,629	0.00%
2021/09/27	9	135.61	7	136.07	136.00	2	33,739	0.01%
2021/09/24	4	131.63	8	131.94	132.00	-4	34,646	-0.01%
2021/09/23	8	128.44	2	128.75	127.00	6	35,414	0.02%
2021/09/22	1	129.50	5	132.20	130.00	-4	35,954	-0.01%
2021/09/17	2.1	129.21	4	131.25	133.00	-1.9	37,050	-0.01%
2021/09/16	7.1	127.06	5	127.70	128.00	2.1	38,257	0.01%
2021/09/15	12	127.92	18.2	125.89	126.00	-6.2	38,955	-0.02%
2021/09/14	8	134.19	6.1	134.26	132.50	1.9	38,952	0.00%
2021/09/13	8.3	140.49	8	138.69	137.00	0.3	38,962	0.00%
2021/09/10	11	137.73	7	139.50	141.00	4	39,056	0.01%
2021/09/09	5.1	135.88	7	137.21	138.00	-1.9	38,969	0.00%
2021/09/08	9.1	134.31	11	133.77	134.00	-1.9	38,931	0.00%
2021/09/07	10	132.80	8	134.44	133.50	2	38,964	0.01%
2021/09/06	4.1	137.80	6	139.75	136.50	-1.9	38,825	0.00%
2021/09/03	7	140.00	7	139.79	139.00	0	38,888	0.00%
2021/09/02	12.3	144.20	4	141.75	140.00	8.3	38,937	0.02%
2021/09/01	6	142.58	13	144.54	148.00	-7	38,896	-0.02%
2021/08/31	5	140.30	3	142.50	140.00	2	38,843	0.01%
2021/08/30	1	139.00	4	139.63	139.50	-3	39,138	-0.01%
2021/08/27	28	139.05	27	139.59	139.00	1	39,411	0.00%
2021/08/26	23	142.17	23	142.11	140.00	0	39,495	0.00%
2021/08/25	6.1	140.27	8	140.25	142.00	-1.9	39,566	0.00%
2021/08/24	9	138.17	7	138.64	135.50	2	40,059	0.00%
2021/08/23	21	139.10	18	141.47	140.00	3	40,213	0.01%
2021/08/20	21	133.21	22	134.39	133.00	-1	40,683	0.00%
2021/08/19	22	136.25	20	138.15	130.50	2	40,705	0.00%
2021/08/18	22	136.39	17	134.68	143.00	5	41,179	0.01%
2021/08/17	18	139.14	18	134.17	132.50	0	41,023	0.00%
2021/08/16	24	139.52	129	140.81	143.50	-105	41,087	-0.26%	大賣/鉅額交易
2021/08/13	16	144.03	5	143.00	140.50	11	40,593	0.03%
2021/08/12	28	159.09	21	156.95	156.00	7	40,534	0.02%
2021/08/11	39.1	163.07	28	163.94	160.00	11.1	40,888	0.03%
2021/08/10	32	169.86	29.3	171.42	173.00	2.7	40,474	0.01%
2021/08/09	27	173.13	30	171.20	170.00	-3	40,505	-0.01%
2021/08/06	12	183.46	3	181.83	182.50	9	40,913	0.02%
2021/08/05	5	183.70	11	185.00	185.00	-6	41,731	-0.01%
2021/08/04	10	185.65	5	185.80	182.00	5	42,340	0.01%
2021/08/03	13	185.62	9	186.28	185.50	4	42,249	0.01%
2021/08/02	7	185.43	4.4	187.53	183.00	2.7	42,628	0.01%
2021/07/30	14	186.78	11	186.91	180.50	3	42,590	0.01%
2021/07/29	20.4	179.57	33.1	180.44	188.50	-12.7	42,758	-0.03%
2021/07/28	29.1	179.56	6	181.00	175.00	23.1	42,512	0.05%
2021/07/27	26	201.69	11	205.00	194.00	15	42,076	0.04%
2021/07/26	4	202.50	6	202.25	201.50	-2	41,419	0.00%
2021/07/23	43.1	199.30	17	204.16	197.00	26.1	41,083	0.06%
2021/07/22	18	188.33	43	190.74	196.50	-25	39,927	-0.06%
2021/07/21	42	181.76	40	181.23	179.00	2	38,802	0.01%
2021/07/20	34	174.56	45	176.93	173.00	-11	37,735	-0.03%
2021/07/19	3	166.50	9.3	169.53	172.50	-6.3	36,614	-0.02%
2021/07/16	8	166.19	1	167.00	163.50	7	36,415	0.02%
2021/07/15	6	163.08	4.1	163.87	164.50	1.9	36,323	0.01%
2021/07/14	9.2	159.04	6	160.33	159.00	3.2	36,166	0.01%
2021/07/13	11	167.36	5.1	171.10	162.00	5.9	35,852	0.02%
2021/07/12	7	171.50	5.6	169.42	171.00	1.4	35,506	0.00%
2021/07/09	12	165.66	14	165.04	164.50	-2	35,077	-0.01%
2021/07/08	15	168.57	25.2	167.34	166.00	-10.2	34,874	-0.03%
2021/07/07	18.2	168.28	10.2	166.12	165.00	8.1	35,149	0.02%
2021/07/06	29.3	174.08	44	174.72	172.50	-14.7	35,027	-0.04%
2021/07/05	81.3	179.81	46	180.09	170.00	35.3	35,270	0.10%
2021/07/02	36	166.64	65	166.49	174.00	-29	34,121	-0.08%
2021/07/01	91.2	165.50	75.1	165.62	158.50	16.1	33,859	0.05%
2021/06/30	34	157.19	44	160.55	163.00	-10	33,203	-0.03%
2021/06/29	64.1	155.39	22.2	153.81	154.00	41.9	32,843	0.13%
2021/06/28	74	153.05	80	155.25	154.00	-6	32,911	-0.02%
2021/06/25	60.3	139.07	96.3	143.43	146.50	-36	32,506	-0.11%
2021/06/24	17	135.76	17	135.82	136.00	0	31,619	0.00%
2021/06/23	0	0.00	7	130.50	133.00	-7	30,984	-0.02%
2021/06/22	5	123.90	3	125.00	121.00	2	31,097	0.01%
2021/06/21	17.1	122.87	13	121.65	120.50	4.1	31,263	0.01%
2021/06/18	8.5	130.32	8	129.63	129.00	0.5	31,803	0.00%
2021/06/17	7.5	129.27	6	130.00	131.50	1.5	31,874	0.00%
2021/06/16	12	132.37	3	129.33	129.50	9	31,976	0.03%
2021/06/15	5	134.30	8	134.31	136.00	-3	32,598	-0.01%
2021/06/11	2	133.75	6	132.33	131.00	-4	32,521	-0.01%
2021/06/10	7	133.14	3	134.17	132.00	4	33,066	0.01%
2021/06/09	6	130.75	11	131.59	131.50	-5	33,186	-0.02%
2021/06/08	23	133.22	3	134.00	130.50	20	33,157	0.06%
2021/06/07	32	138.84	32	135.27	135.50	0	33,082	0.00%
2021/06/04	9	136.78	7	137.43	139.00	2	32,754	0.01%
2021/06/03	7	135.71	9	135.56	135.50	-2	32,674	-0.01%
2021/06/02	24	135.48	18	134.97	134.50	6	32,743	0.02%
2021/06/01	29.2	140.35	26	141.71	136.50	3.2	32,623	0.01%
2021/05/31	28	136.27	34	135.22	134.00	-6	32,109	-0.02%
2021/05/28	10	134.70	21	133.62	135.00	-11	32,079	-0.03%
2021/05/27	24	129.25	13	127.12	126.50	11	31,786	0.03%
2021/05/26	45	130.64	27	131.06	126.00	18	31,719	0.06%
2021/05/25	80	122.09	32	123.83	128.50	48	31,670	0.15%
2021/05/24	17	112.50	32.2	109.01	117.00	-15.2	31,912	-0.05%
2021/05/21	9	104.17	8	103.94	106.50	1	32,155	0.00%
2021/05/20	14.2	104.90	3	107.17	101.50	11.2	31,940	0.04%
2021/05/19	19	110.21	18	110.69	112.50	1	31,854	0.00%
2021/05/18	13	103.50	19	104.87	107.00	-6	31,891	-0.02%
2021/05/17	18.1	100.76	9	104.28	97.70	9.1	32,241	0.03%
2021/05/14	31	118.81	30	115.67	108.50	1	31,922	0.00%
2021/05/13	13	114.58	34	112.21	115.00	-21	31,103	-0.07%
2021/05/12	7	113.36	81	112.78	112.00	-74	30,227	-0.24%
2021/05/11	12	124.75	0	0.00	124.00	12	29,540	0.04%
2021/05/10	22	142.59	18	138.92	137.50	4	29,435	0.01%
2021/05/07	2	134.50	7	135.71	139.50	-5	28,925	-0.02%
2021/05/06	16	128.53	17	128.79	127.00	-1	28,709	0.00%
2021/05/05	14	132.08	8	129.69	123.00	6	28,203	0.02%
2021/05/04	14.1	141.40	18	140.41	136.50	-3.9	27,815	-0.01%
2021/05/03	22	153.45	10	152.70	151.50	12	27,521	0.04%
2021/04/29	8	167.19	6	169.08	168.00	2	27,241	0.01%
2021/04/28	22	167.77	24	170.42	165.00	-2	27,134	-0.01%
2021/04/27	2	164.50	0	0.00	164.50	2	26,958	0.01%
2021/04/26	7	153.79	1	155.00	161.50	6	27,069	0.02%
2021/04/23	0	0.00	1	145.00	150.00	-1	27,253	0.00%
2021/04/22	10	149.96	2	151.75	145.00	8	27,692	0.03%
2021/04/21	4	151.38	10	146.85	153.00	-6	28,505	-0.02%
2021/04/20	10	145.25	3	146.33	147.00	7	28,550	0.02%
2021/04/19	13	140.08	0	0.00	142.00	13	28,673	0.05%
2021/04/16	1	140.00	3.3	140.79	139.50	-2.3	28,936	-0.01%
2021/04/15	1	137.00	0	0.00	137.00	1	29,104	0.00%
2021/04/14	6.3	132.79	2	132.00	138.00	4.3	29,421	0.01%
2021/04/13	19	142.81	38.2	142.39	137.50	-19.2	29,575	-0.06%
2021/04/12	21	139.00	19	135.55	137.00	2	29,131	0.01%
2021/04/09	28.1	139.00	38	134.50	131.50	-9.9	28,986	-0.03%
2021/04/08	35	130.61	28.1	132.21	136.00	6.9	28,283	0.02%
2021/04/07	71.1	119.49	50	121.85	124.00	21.1	28,316	0.07%
2021/04/06	8	112.44	20	111.98	116.00	-12	28,187	-0.04%
2021/04/01	14	106.79	16	107.00	105.50	-2	28,751	-0.01%
2021/03/31	17	104.59	5	105.70	104.00	12	28,576	0.04%
2021/03/30	23	98.81	40	99.57	101.50	-17	28,154	-0.06%
2021/03/29	11	95.86	10	96.68	95.70	1	27,520	0.00%
2021/03/26	10	92.29	12	92.30	93.70	-2	27,331	-0.01%
2021/03/25	24	91.70	14	91.47	90.60	10	27,332	0.04%
2021/03/24	17	96.32	14	95.81	95.30	3	27,472	0.01%
2021/03/23	30	96.84	24	98.45	95.30	6	27,384	0.02%
2021/03/22	6	93.67	7	94.44	93.80	-1	26,705	0.00%
2021/03/19	22	92.49	24	92.97	93.70	-2	26,856	-0.01%
2021/03/18	16	94.24	28	94.09	94.00	-12	26,880	-0.04%
2021/03/17	6	89.63	6	89.17	90.00	0	26,435	0.00%
2021/03/16	25.1	92.00	14	91.97	89.50	11.1	26,542	0.04%
2021/03/15	16	88.67	21	89.19	90.10	-5	26,602	-0.02%
2021/03/12	37	87.64	29	86.93	86.70	8	26,703	0.03%
2021/03/11	7	87.31	7	87.81	89.00	0	27,580	0.00%
2021/03/10	27	86.24	27	84.99	84.50	0	28,013	0.00%
2021/03/09	22	86.01	24	85.60	85.10	-2	28,215	-0.01%
2021/03/08	16	88.71	13	89.25	86.20	3	28,994	0.01%
2021/03/05	24	86.34	22.1	86.84	87.00	1.9	29,820	0.01%
2021/03/04	29	89.59	28	88.86	87.80	1	29,933	0.00%
2021/03/03	10	87.35	27	87.47	90.60	-17	29,980	-0.06%
2021/03/02	26	92.15	28	90.98	86.80	-2	30,062	-0.01%
2021/02/26	30	90.18	32	90.73	91.40	-2	29,945	-0.01%
2021/02/25	61	92.29	50	91.82	90.60	11	30,326	0.04%
2021/02/24	44	91.00	39	93.39	92.10	5	30,487	0.02%
2021/02/23	37.1	84.04	34	84.51	86.00	3.1	29,911	0.01%
2021/02/22	1	79.50	2	81.00	82.30	-1	29,065	0.00%
2021/02/19	49	74.13	38	74.51	74.90	11	28,805	0.04%
2021/02/18	36	70.54	33	72.11	72.60	3	28,339	0.01%
2021/02/17	5	68.66	18.3	68.12	69.10	-13.3	27,549	-0.05%
2021/02/05	17.1	62.82	13	62.73	62.90	4.1	26,889	0.02%
2021/02/04	13.2	62.22	7	62.36	62.30	6.2	26,811	0.02%
2021/02/03	14	61.34	12	61.55	61.50	2	26,732	0.01%
2021/02/02	25	61.11	23	60.77	61.00	2	26,724	0.01%
2021/02/01	3	59.60	7	58.94	59.60	-4	26,712	-0.01%
2021/01/29	6	59.25	4	59.00	58.50	2	26,606	0.01%
2021/01/28	9	59.60	7	59.66	59.00	2	26,521	0.01%
2021/01/27	4	61.90	3	62.70	61.90	1	26,408	0.00%
2021/01/26	7	63.04	5	63.00	62.50	2	26,334	0.01%
2021/01/25	12	62.69	7	62.70	63.50	5	26,208	0.02%
2021/01/22	18	62.61	3	63.10	63.00	15	26,023	0.06%
2021/01/21	8	62.80	36	63.14	63.00	-28	25,907	-0.11%
2021/01/20	17	62.79	3	64.77	61.90	14	25,707	0.05%
2021/01/19	26	66.38	20	67.28	65.30	6	25,404	0.02%
2021/01/18	29	65.66	37	66.35	66.10	-8	25,198	-0.03%
2021/01/15	20	66.75	12	66.59	66.00	8	24,967	0.03%
2021/01/14	21	67.12	45.4	68.46	69.50	-24.4	24,560	-0.10%
2021/01/13	5	62.78	4	63.23	64.20	1	23,805	0.00%
2021/01/12	9	62.21	6	62.73	61.90	3	23,653	0.01%
2021/01/11	24	64.23	1	65.30	64.20	23	23,474	0.10%
2021/01/08	5	63.68	3	64.33	63.50	2	23,227	0.01%
2021/01/07	18	62.27	12	63.78	64.30	6	23,033	0.03%
2021/01/06	20	63.07	11	62.18	61.60	9	22,772	0.04%
2021/01/05	11	64.14	9	64.68	63.40	2	22,621	0.01%
2021/01/04	12.4	65.92	13.3	65.80	66.00	-0.9	22,408	0.00%
2020/12/31	24	64.88	22	64.18	64.70	2	21,919	0.01%
2020/12/30	46.3	64.74	43	63.36	63.70	3.3	21,457	0.02%
2020/12/29	27	63.91	23.3	63.15	62.10	3.7	20,765	0.02%
2020/12/28	5	64.22	11.4	64.94	65.80	-6.4	19,867	-0.03%
2020/12/25	2.3	58.74	5	58.74	59.90	-2.7	18,841	-0.01%
2020/12/24	20.2	58.11	22	58.50	57.90	-1.8	18,434	-0.01%
2020/12/23	24	56.67	22	56.57	57.50	2	18,058	0.01%
2020/12/22	18	56.27	19	56.32	55.50	-1	17,830	-0.01%
2020/12/21	4	56.65	2	57.40	56.10	2	17,535	0.01%
2020/12/18	30	57.85	33	57.41	57.50	-3	17,267	-0.02%
2020/12/17	20	55.72	23	56.21	56.30	-3	16,651	-0.02%
2020/12/16	2	55.50	8	55.78	55.20	-6	16,400	-0.04%
2020/12/15	25	55.40	28	55.48	54.60	-3	16,209	-0.02%
2020/12/14	4	56.93	2	57.70	56.80	2	15,845	0.01%
2020/12/11	13.2	57.28	21	58.74	57.40	-7.8	15,579	-0.05%
2020/12/10	22	59.26	14	59.59	58.60	8	15,224	0.05%
2020/12/09	44	60.96	18	60.47	60.40	26	14,889	0.17%
2020/12/08	9	59.03	11.3	59.01	59.00	-2.3	14,047	-0.02%
2020/12/07	14.3	57.65	28	58.34	60.10	-13.8	13,521	-0.10%
2020/12/04	12	55.49	18.3	56.18	54.70	-6.3	12,300	-0.05%
2020/12/03	7	54.06	10	54.25	53.90	-3	11,514	-0.03%
2020/12/02	35	55.94	13	56.31	55.20	22	11,077	0.20%
2020/12/01	9	54.00	41	53.98	55.50	-32	9,964	-0.32%
2020/11/30	8	51.14	3	50.93	50.50	5	8,748	0.06%
2020/11/27	24	50.65	8	50.20	50.30	16	8,301	0.19%
2020/11/26	5	50.46	28	50.68	50.00	-23	7,875	-0.29%
2020/11/25	6	48.41	3	48.70	49.00	3	7,248	0.04%
2020/11/24	50	51.48	21	50.82	49.70	29	6,773	0.43%
2020/11/23	16	49.60	29	50.15	51.30	-13	5,808	-0.22%
2020/11/20	8	45.53	14	45.13	46.65	-6	4,521	-0.13%
2020/11/19	0	0.00	1	42.25	42.45	-1	3,918	-0.03%
2020/11/18	2	41.63	0	0.00	41.70	2	3,891	0.05%
2020/11/17	1	41.80	0	0.00	41.80	1	3,919	0.03%
2020/11/13	1	41.00	1	41.40	41.40	0	4,071	0.00%
2020/11/12	5	41.06	2	41.35	41.35	3	4,204	0.07%
2020/11/10	3	41.90	0	0.00	42.30	3	4,128	0.07%
2020/11/09	1	42.50	1	43.40	43.70	0	4,027	0.00%
2020/11/06	0	0.00	1	42.25	41.75	-1	3,842	-0.03%
2020/11/04	1	41.60	1	42.80	42.75	0	3,806	0.00%
2020/11/03	2	41.08	2	41.48	41.10	0	3,727	0.00%
2020/11/02	1	41.00	3	40.88	40.60	-2	3,749	-0.05%
2020/10/30	1	42.35	1	41.95	41.95	0	3,713	0.00%
2020/10/29	1	41.45	16	41.11	42.05	-15	3,686	-0.41%
2020/10/28	1	42.05	1	42.00	42.00	0	3,719	0.00%
2020/10/27	2	42.10	3	42.42	42.20	-1	3,696	-0.03%
2020/10/26	1	42.50	0	0.00	42.50	1	3,671	0.03%
2020/10/23	0	0.00	2	42.68	43.30	-2	3,587	-0.06%
2020/10/21	3	42.35	4	42.81	42.75	-1	3,440	-0.03%
2020/10/20	3	41.23	1	41.20	41.45	2	3,270	0.06%
2020/10/19	0	0.00	1	41.30	41.60	-1	3,252	-0.03%
2020/10/16	1	40.95	0	0.00	40.70	1	3,215	0.03%
2020/10/15	1	41.00	0	0.00	41.30	1	3,237	0.03%
2020/10/13	6	39.47	6	40.03	40.45	0	3,027	0.00%
2020/10/12	2	38.55	7	38.80	38.55	-5	2,857	-0.17%
2020/10/07	0	0.00	1	37.35	37.30	-1	2,815	-0.04%
2020/09/28	0	0.00	1	36.90	36.90	-1	3,340	-0.03%
2020/09/25	6	36.45	0	0.00	35.70	6	3,388	0.18%
2020/09/24	0	0.00	1	36.65	36.70	-1	3,390	-0.03%
2020/09/23	1	38.00	0	0.00	38.00	1	3,426	0.03%
2020/09/17	3	38.92	3	38.85	38.90	0	3,474	0.00%
2020/09/16	1	38.65	1	38.75	38.75	0	3,468	0.00%
2020/09/15	5	37.63	5	38.39	38.70	0	3,427	0.00%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/10	1	37.30	1	36.85	36.85	0	3,337	0.00%
2020/09/09	2	36.70	1	37.00	36.85	1	3,343	0.03%
2020/09/08	1	36.90	0	0.00	37.10	1	3,368	0.03%
2020/09/03	0	0.00	0	37.00	37.00	0	3,590	0.00%
2020/08/26	0	0.00	1	36.60	36.70	-1	3,984	-0.03%
2020/08/25	1	36.50	2	36.63	36.45	-1	4,068	-0.02%
2020/08/21	1	36.40	1	36.20	36.20	0	4,088	0.00%
2020/08/20	5	36.78	5	36.22	35.80	0	4,089	0.00%
2020/08/19	6	39.39	4	38.70	38.70	2	4,086	0.05%
2020/08/18	5	40.10	7	41.03	41.00	-2	3,993	-0.05%
2020/08/14	2	38.15	2	38.75	38.75	0	3,960	0.00%
2020/08/13	2	39.55	2	39.05	39.05	0	4,036	0.00%
2020/08/12	3	39.33	3	39.30	39.30	0	4,163	0.00%
2020/08/11	2	39.50	1	39.10	39.10	1	4,287	0.02%
2020/08/07	1	40.85	2	40.30	40.10	-1	4,998	-0.02%
2020/08/06	1	41.20	0	0.00	40.65	1	5,173	0.02%
2020/08/05	2	40.13	0	0.00	40.40	2	5,266	0.04%
2020/08/03	4	40.43	1	40.50	40.00	3	5,469	0.05%
2020/07/31	0	0.00	2	39.48	39.80	-2	5,515	-0.04%
2020/07/30	1	39.70	1	39.45	39.30	0	5,584	0.00%
2020/07/28	1	38.70	0	0.00	38.00	1	5,800	0.02%
2020/07/21	6	38.93	6	38.95	38.95	0	6,536	0.00%
2020/07/20	0	0.00	1	36.65	36.85	-1	6,465	-0.02%
2020/07/16	4	37.40	3	37.72	37.25	1	6,544	0.02%
2020/07/15	0	0.00	1	37.90	37.40	-1	6,545	-0.02%
2020/07/14	2	37.53	3	37.47	37.65	-1	6,611	-0.02%
2020/07/13	0	0.00	2	38.85	38.60	-2	6,649	-0.03%
2020/07/10	3	39.12	4	39.05	38.45	-1	6,730	-0.01%
2020/07/09	12	41.61	10	41.70	40.40	2	6,717	0.03%
2020/07/08	5	40.21	5	40.05	40.05	0	6,447	0.00%
2020/07/07	5	39.41	5	39.54	39.35	0	6,435	0.00%
2020/07/06	0	0.00	2	39.95	40.05	-2	6,414	-0.03%
2020/07/03	4	39.25	0	0.00	39.10	4	6,373	0.06%
2020/07/02	1	39.65	11	39.73	40.20	-10	6,358	-0.16%
2020/07/01	1	39.55	12	38.98	39.40	-11	6,338	-0.17%
2020/06/30	3	38.80	1	38.90	38.65	2	6,306	0.03%
2020/06/29	4	38.59	0	0.00	38.45	4	6,310	0.06%
2020/06/23	5	38.75	0	0.00	38.65	5	6,308	0.08%
2020/06/22	2	39.00	3	39.07	39.05	-1	6,307	-0.02%
2020/06/19	2	38.88	0	0.00	38.65	2	6,320	0.03%
2020/06/17	1	38.40	0	0.00	38.50	1	6,303	0.02%
2020/06/16	4	38.44	2	38.63	38.75	2	6,325	0.03%
2020/06/15	5	38.91	1	39.00	38.00	4	6,365	0.06%
2020/06/12	1	38.90	1	38.65	38.95	0	6,356	0.00%
2020/06/11	4	40.34	1	40.00	39.30	3	6,338	0.05%
2020/06/10	1	42.50	1	42.45	42.50	0	6,222	0.00%
2020/06/09	0	0.00	4	42.04	42.00	-4	6,293	-0.06%
2020/06/08	4	41.94	4	42.43	41.85	0	6,372	0.00%
2020/06/05	0	0.00	1	42.80	42.40	-1	6,500	-0.02%
2020/06/04	1	42.10	2	42.23	42.25	-1	6,432	-0.02%
2020/06/03	0	0.00	2	41.65	42.05	-2	6,363	-0.03%
2020/06/02	2	41.18	0	0.00	40.80	2	6,248	0.03%
2020/06/01	4	41.39	3	41.72	41.40	1	6,234	0.02%
2020/05/28	1	41.05	3	41.42	40.40	-2	6,150	-0.03%
2020/05/27	1	40.55	1	41.30	40.60	0	6,104	0.00%
2020/05/26	3	40.68	4	41.25	41.40	-1	6,071	-0.02%
2020/05/25	0	0.00	5	40.18	40.65	-5	5,962	-0.08%
2020/05/22	1	41.80	0	0.00	40.00	1	5,905	0.02%
2020/05/21	6	41.42	3	41.72	42.15	3	5,818	0.05%
2020/05/20	1	41.65	1	42.75	41.65	0	5,792	0.00%
2020/05/19	5	41.83	4	42.21	42.75	1	5,728	0.02%
2020/05/18	2	42.30	0	0.00	41.75	2	5,597	0.04%
2020/05/15	1	44.25	154	44.95	42.60	-153	5,475	-2.79%	大賣/鉅額交易
2020/05/14	7	42.59	200	43.33	42.00	-193	4,877	-3.96%	大賣/鉅額交易
2020/05/13	0	0.00	1	43.05	42.95	-1	4,760	-0.02%
2020/05/12	1	41.65	0	0.00	43.20	1	4,578	0.02%
2020/05/11	2	42.18	11	42.48	41.20	-9	4,449	-0.20%
2020/05/08	0	0.00	1	43.05	42.50	-1	4,333	-0.02%
2020/05/07	8	42.26	9	41.95	42.20	-1	4,200	-0.02%
2020/05/06	8	41.48	2	41.83	41.40	6	4,096	0.15%
2020/05/05	10	41.71	11	42.08	41.80	-1	4,017	-0.02%
2020/05/04	1	41.25	0	0.00	41.40	1	3,911	0.03%
2020/04/30	9	41.40	11	41.43	41.00	-2	3,808	-0.05%
2020/04/29	5	40.05	6	40.33	40.80	-1	3,629	-0.03%
2020/04/28	5	40.10	5	39.99	40.10	0	3,359	0.00%
2020/04/27	0	0.00	2	37.80	37.80	-2	3,115	-0.06%
2020/04/23	0	0.00	4	36.85	36.70	-4	3,081	-0.13%
2020/04/22	0	0.00	3	36.55	36.60	-3	3,077	-0.10%
2020/04/21	3	36.15	0	0.00	36.25	3	3,107	0.10%
2020/04/17	1	36.20	0	0.00	35.80	1	3,186	0.03%
2020/04/15	1	34.85	3	35.15	34.55	-2	3,158	-0.06%
2020/04/14	0	0.00	5	34.15	34.15	-5	3,136	-0.16%
2020/03/27	0	0.00	1	28.50	27.65	-1	3,893	-0.03%
2020/03/26	0	0.00	1	27.20	27.60	-1	3,943	-0.03%
2020/03/25	30	26.93	1	26.30	26.80	29	4,053	0.72%
2020/03/23	21	24.71	0	0.00	24.25	21	4,892	0.43%
2020/03/19	1	25.00	0	0.00	24.05	1	4,945	0.02%
2020/03/18	1	26.85	0	0.00	26.70	1	4,927	0.02%
2020/03/13	90	29.66	1	29.80	30.50	89	4,885	1.82%
2020/03/12	25	35.35	25	34.00	32.50	0	4,786	0.00%
2020/03/10	0	0.00	10	33.15	34.00	-10	4,501	-0.22%
2020/03/09	5	34.70	1	35.70	33.85	4	4,461	0.09%
2020/03/06	5	36.00	0	0.00	35.95	5	4,420	0.11%
2020/02/24	0	0.00	1	35.70	35.45	-1	4,266	-0.02%
2020/02/20	0	0.00	1	36.50	36.95	-1	4,202	-0.02%
2020/02/19	0	35.80	0	0.00	35.70	0	4,172	0.00%
2020/02/14	1	35.65	0	0.00	36.00	1	4,107	0.02%
2020/02/10	0	0.00	3	33.48	33.70	-3	4,016	-0.07%
2020/01/31	3	34.67	0	0.00	34.25	3	3,872	0.08%
2020/01/30	0	0.00	1	34.45	34.15	-1	3,855	-0.03%
2020/01/17	0	0.00	1	38.05	38.00	-1	3,745	-0.03%
2020/01/16	0	0.00	20	38.15	38.10	-20	3,723	-0.54%
2020/01/15	2	38.88	0	0.00	38.65	2	3,685	0.05%
2020/01/10	1	38.90	0	0.00	38.20	1	3,435	0.03%
2020/01/09	19	38.69	2	38.70	38.40	17	3,388	0.50%
2020/01/08	1	38.00	2	37.70	37.70	-1	3,270	-0.03%
2020/01/07	3	37.32	1	36.80	37.90	2	3,176	0.06%
2019/12/27	3	38.80	4	39.66	38.80	-1	2,764	-0.04%
2019/12/26	3	38.98	2	39.20	38.60	1	2,610	0.04%
2019/12/25	3	39.75	4	39.55	39.70	-1	2,519	-0.04%
2019/12/23	4	37.98	0	0.00	38.10	4	2,078	0.19%
2019/12/20	1	38.40	1	38.20	38.30	0	2,003	0.00%
2019/12/19	28	38.08	204	37.37	38.80	-176	1,924	-9.14%	大賣/鉅額交易
2019/12/18	15	37.32	35	36.01	36.95	-20	1,432	-1.40%
2019/12/17	6	34.25	3	34.25	34.25	3	1,122	0.27%
2019/12/16	0	0.00	6	33.63	33.70	-6	1,045	-0.57%
2019/12/13	5	33.77	0	0.00	33.35	5	1,028	0.49%
2019/12/12	0	0.00	1	33.35	33.35	-1	992	-0.10%
2019/12/11	0	0.00	1	33.70	33.30	-1	980	-0.10%
2019/12/10	2	33.30	0	0.00	33.50	2	956	0.21%
2019/12/09	0	0.00	1	32.55	32.15	-1	957	-0.10%
2019/11/18	0	0.00	1	31.15	31.65	-1	1,160	-0.09%
2019/11/14	0	0.00	1	30.90	30.60	-1	1,150	-0.09%
2019/11/11	1	31.10	0	0.00	30.70	1	1,154	0.09%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	1	32.25	0	0.00	32.00	1	1,160	0.09%
2019/10/23	6	32.31	0	0.00	32.10	6	1,244	0.48%
2019/10/17	0	0.00	20	31.85	31.80	-20	1,317	-1.52%
2019/09/20	0	0.00	4	34.30	34.05	-4	1,427	-0.28%
2019/09/19	10	33.80	0	0.00	33.75	10	1,388	0.72%
2019/09/17	10	34.00	0	0.00	34.10	10	1,365	0.73%
2019/09/16	0	0.00	1	33.75	33.55	-1	1,354	-0.07%
2019/09/12	0	0.00	10	33.80	33.70	-10	1,348	-0.74%
2019/09/11	1	34.80	1	34.10	33.90	0	1,340	0.00%
2019/09/06	0	0.00	16	34.35	34.15	-16	1,250	-1.28%
2019/09/05	1	33.50	0.1	34.00	34.15	0.9	1,194	0.08%
2019/08/28	1	32.75	0	0.00	32.45	1	1,020	0.10%
2019/08/21	1	32.45	0	0.00	32.80	1	998	0.10%
2019/08/20	0	0.00	0.4	31.70	31.70	-0.4	984	-0.04%
2019/08/19	0	0.00	1.6	31.87	32.00	-1.6	983	-0.16%
2019/08/15	0	0.00	1	31.00	31.05	-1	983	-0.10%
2019/08/14	0	0.00	1	31.55	31.30	-1	982	-0.10%
2019/08/13	0	0.00	2	31.35	31.15	-2	977	-0.20%
2019/08/12	0	0.00	6	31.31	31.65	-6	981	-0.61%
2019/08/07	0	0.00	3	31.12	30.90	-3	969	-0.31%
2019/08/06	2	31.00	2	31.13	30.85	0	974	0.00%
2019/08/05	1	31.45	4	31.64	31.20	-3	975	-0.31%
2019/08/02	2	32.08	1	31.95	32.05	1	980	0.10%
2019/07/31	3	32.82	0	0.00	32.95	3	986	0.30%
2019/07/30	4	33.10	0	0.00	33.20	4	980	0.41%
2019/07/29	0	0.00	1	34.15	34.30	-1	959	-0.10%
2019/07/26	0	0.00	2	34.10	34.25	-2	944	-0.21%
2019/07/25	2	33.75	0	0.00	33.75	2	909	0.22%
2019/07/24	2	33.20	0	0.00	33.95	2	873	0.23%
2019/07/23	1	33.30	0	0.00	33.10	1	844	0.12%
2019/07/19	0	0.00	1	33.40	32.80	-1	830	-0.12%
2019/07/18	1	32.70	0	0.00	32.90	1	828	0.12%
2019/07/16	1	33.20	0	0.00	33.00	1	980	0.10%
2019/07/15	0	0.00	4	34.14	33.70	-4	1,057	-0.38%
2019/07/11	8	33.14	9.1	32.80	33.25	-1.1	998	-0.11%
2019/07/10	0	0.00	1	31.70	31.80	-1	915	-0.11%
2019/07/04	0.3	31.30	0	0.00	31.30	0.3	912	0.03%
2019/07/03	0	0.00	2	31.23	30.90	-2	911	-0.22%
2019/07/02	0	0.00	1	32.40	32.30	-1	905	-0.11%
2019/06/28	5	32.62	0	0.00	32.30	5	892	0.56%
2019/05/16	1	30.35	0	0.00	30.20	1	1,050	0.10%
2019/05/09	1	31.10	1	31.15	31.10	0	1,069	0.00%
2019/05/08	0	0.00	1	32.20	32.35	-1	1,055	-0.09%
2019/05/07	1	32.65	0	0.00	32.65	1	1,074	0.09%
2019/05/03	1	33.30	0	0.00	33.35	1	1,075	0.09%
2019/04/29	0	0.00	1	32.65	32.50	-1	1,075	-0.09%
2019/04/24	0	0.00	2	33.65	33.60	-2	1,102	-0.18%
2019/04/23	1	33.90	0	0.00	34.15	1	1,086	0.09%
2019/04/22	4	35.18	3	35.08	34.90	1	1,043	0.10%
2019/04/19	3	34.23	0	0.00	34.35	3	904	0.33%
2019/04/11	1	32.80	0	0.00	32.35	1	768	0.13%
2019/03/28	0	0.00	0	31.90	31.90	0	722	0.00%
2019/03/12	0	0.00	1	33.45	33.25	-1	708	-0.14%
2019/02/26	1	34.50	1	35.05	34.00	0	786	0.00%
2019/02/25	0	0.00	2	34.00	34.00	-2	760	-0.26%
2019/02/22	1	33.95	0	0.00	33.70	1	757	0.13%
2019/02/12	7	33.03	0	0.00	33.50	7	707	0.99%
2019/01/28	0	0.00	7	32.32	32.65	-7	686	-1.02%
2019/01/23	2	31.80	0	0.00	31.60	2	691	0.29%
2019/01/22	0	0.00	5	31.20	31.45	-5	690	-0.72%
2019/01/18	0	0.00	6	31.86	31.90	-6	697	-0.86%
2019/01/17	1	31.85	1	31.95	31.75	0	708	0.00%
2019/01/16	4	31.25	5	31.10	31.05	-1	663	-0.15%
2019/01/15	0	0.00	1	30.55	30.65	-1	648	-0.15%
2019/01/14	0	0.00	1	30.40	30.30	-1	652	-0.15%
2019/01/11	0	0.00	2	30.33	30.20	-2	683	-0.29%
2018/12/22	10	30.00	0	0.00	30.15	10	830	1.20%
2018/12/20	6	30.07	0	0.00	30.10	6	835	0.72%
2018/12/14	0	0.00	1	31.80	31.55	-1	853	-0.12%
2018/12/13	0	0.00	1	31.90	31.95	-1	856	-0.12%
2018/12/12	0	0.00	6	31.73	32.00	-6	858	-0.70%
2018/12/04	0	0.00	2	33.25	33.05	-2	938	-0.21%
2018/12/03	0	0.00	1	33.20	33.25	-1	971	-0.10%
2018/11/30	35	32.25	4	32.24	32.40	31	951	3.26%
2018/11/29	0	0.00	1	32.05	31.95	-1	948	-0.11%
2018/11/28	2	31.55	2	32.15	32.10	0	930	0.00%
2018/11/26	1	30.55	2	30.75	30.40	-1	909	-0.11%
2018/11/23	60	30.83	5	30.60	30.15	55	909	6.05%
2018/11/22	30	31.30	0	0.00	30.80	30	906	3.31%
2018/11/21	5	30.64	0	0.00	31.10	5	919	0.54%
2018/11/20	1	30.70	6	31.03	30.75	-5	929	-0.54%
2018/11/19	45	31.03	0	0.00	31.15	45	929	4.84%
2018/11/16	0	0.00	3	30.40	30.55	-3	926	-0.32%
2018/11/15	0	0.00	4	30.14	30.15	-4	925	-0.43%
2018/10/25	0	0.00	2	29.03	28.80	-2	1,170	-0.17%
2018/10/19	1	30.40	5	30.30	30.50	-4	1,179	-0.34%
2018/10/18	0	0.00	2	30.00	30.15	-2	1,167	-0.17%
2018/10/16	2	30.50	0	0.00	30.25	2	1,192	0.17%
2018/10/12	0	0.00	1	29.75	29.80	-1	1,206	-0.08%
2018/10/11	6	29.05	1	28.45	28.80	5	1,265	0.40%
2018/10/09	0	0.00	1	31.55	31.55	-1	1,223	-0.08%
2018/10/08	0	0.00	5	31.50	31.40	-5	1,233	-0.41%
2018/10/05	1	31.25	0	0.00	31.25	1	1,237	0.08%
2018/10/01	30	33.50	0	0.00	33.60	30	1,261	2.38%
2018/09/20	2	33.98	1	33.80	33.80	1	1,395	0.07%
2018/09/12	5	32.60	0	0.00	32.85	5	1,449	0.34%
2018/09/07	1	33.30	0	0.00	33.30	1	1,423	0.07%
2018/08/29	5	36.70	0	0.00	36.75	5	1,589	0.31%
2018/08/28	2	37.00	2	36.55	36.55	0	1,712	0.00%
2018/08/27	0	0.00	1	36.05	36.35	-1	1,823	-0.05%
2018/08/21	1	35.95	0	0.00	36.10	1	1,990	0.05%
2018/08/20	1	35.35	0	0.00	35.45	1	2,011	0.05%
2018/08/15	2	36.68	0	0.00	36.55	2	2,061	0.10%
2018/08/13	3	37.68	0	0.00	37.00	3	2,157	0.14%
2018/08/09	1	39.40	0	0.00	39.15	1	2,203	0.05%
2018/08/06	1	39.40	0	0.00	39.40	1	2,294	0.04%
2018/08/03	1	38.70	0	0.00	39.20	1	2,338	0.04%
2018/08/02	0	0.00	10	38.16	38.10	-10	2,405	-0.42%
2018/07/27	0	0.00	1	38.50	38.55	-1	2,552	-0.04%
2018/07/25	2	38.23	0	0.00	38.25	2	2,566	0.08%
2018/07/24	1	37.65	0	0.00	37.55	1	2,570	0.04%
2018/07/23	1	37.40	3	37.10	37.10	-2	2,586	-0.08%
2018/07/20	1	38.00	0	0.00	37.90	1	2,597	0.04%
2018/07/19	0	0.00	2	38.15	38.20	-2	2,624	-0.08%
2018/07/18	4	39.00	1	38.75	38.50	3	2,653	0.11%
2018/07/17	4	37.86	0	0.00	37.95	4	2,617	0.15%
2018/07/16	2	37.65	0	0.00	37.50	2	2,651	0.08%
2018/07/11	3	38.03	2	38.08	37.60	1	2,760	0.04%
2018/07/09	2	36.43	0	0.00	36.70	2	2,782	0.07%
2018/07/06	0	0.00	5	36.00	36.10	-5	2,858	-0.17%
2018/07/05	5	37.70	0	0.00	36.55	5	3,007	0.17%
2018/07/04	1	37.75	0	0.00	37.55	1	3,059	0.03%
2018/07/03	10	39.45	0	0.00	39.45	10	3,067	0.33%
2018/06/27	2	39.55	0	0.00	39.55	2	3,149	0.06%
2018/06/26	30	39.20	0	0.00	39.30	30	3,177	0.94%
2018/06/22	60	40.22	0	0.00	40.25	60	3,276	1.83%
2018/06/21	30	40.70	0	0.00	40.80	30	3,344	0.90%
2018/06/20	30	40.50	0	0.00	40.55	30	3,474	0.86%
2018/06/15	0	0.00	2	41.20	41.10	-2	4,223	-0.05%
2018/06/14	0	0.00	4	41.20	41.00	-4	4,248	-0.09%
2018/06/11	1	41.70	0	0.00	41.70	1	4,549	0.02%
2018/06/08	0	0.00	4	42.05	42.05	-4	4,639	-0.09%
2018/06/06	2	42.70	8	42.51	42.50	-6	4,950	-0.12%
2018/06/05	3	43.12	0	0.00	42.70	3	5,044	0.06%
2018/06/01	0	0.00	2	41.85	42.00	-2	5,628	-0.04%
2018/05/31	0	0.00	4	42.20	41.80	-4	5,811	-0.07%
2018/05/30	4	41.70	6	41.72	41.70	-2	5,766	-0.03%
2018/05/29	7	42.73	3	42.77	42.55	4	5,735	0.07%
2018/05/28	1	42.05	11	41.89	42.05	-10	5,665	-0.18%
2018/05/25	18	42.00	20	41.87	41.85	-2	5,669	-0.04%
2018/05/24	51	42.09	0	0.00	41.65	51	5,682	0.90%
2018/05/23	0	0.00	5	41.95	41.75	-5	5,688	-0.09%
2018/05/22	9	42.06	2	41.95	41.65	7	5,664	0.12%
2018/05/21	1	41.55	0	0.00	41.50	1	5,630	0.02%
2018/05/18	0	0.00	2	41.28	41.15	-2	5,631	-0.04%
2018/05/17	2	41.65	0	0.00	41.65	2	5,644	0.04%
2018/05/16	2	41.55	2	41.35	41.40	0	5,580	0.00%
2018/05/15	6	40.68	4	40.64	40.30	2	5,535	0.04%
2018/05/14	8	40.53	0	0.00	40.30	8	5,612	0.14%
2018/05/10	0	0.00	2	41.15	41.95	-2	5,547	-0.04%
2018/05/08	10	40.20	0	0.00	40.90	10	5,465	0.18%
2018/04/30	2	38.75	0	0.00	38.90	2	5,559	0.04%
2018/04/26	1	39.10	2	38.60	38.55	-1	5,824	-0.02%
2018/04/25	1	39.00	0	0.00	38.90	1	5,818	0.02%
2018/04/24	1	38.70	9	38.82	38.60	-8	5,838	-0.14%
2018/04/23	2	40.30	1	40.40	39.65	1	5,962	0.02%
2018/04/20	2	40.53	0	0.00	40.40	2	5,984	0.03%
2018/04/19	0	0.00	11	41.94	41.50	-11	5,956	-0.18%
2018/04/18	0	0.00	4	40.99	40.85	-4	5,928	-0.07%
2018/04/17	17	41.12	0	0.00	40.75	17	5,914	0.29%
2018/04/16	1	41.90	1	41.90	41.80	0	5,889	0.00%
2018/04/13	4	42.28	1	42.35	42.25	3	5,884	0.05%
2018/04/12	4	42.11	8	42.09	42.00	-4	5,903	-0.07%
2018/04/11	8	43.53	0	0.00	42.75	8	5,869	0.14%
2018/04/10	0	0.00	1	44.30	44.25	-1	5,759	-0.02%
2018/04/03	0	0.00	2	44.08	43.60	-2	5,773	-0.03%
2018/04/02	1	45.00	1	44.70	44.55	0	5,760	0.00%
2018/03/31	3	44.50	1	44.65	44.40	2	5,743	0.03%
2018/03/28	3	44.43	0	0.00	44.10	3	5,666	0.05%
2018/03/27	8	45.43	6	44.68	44.60	2	5,638	0.04%
2018/03/23	4	43.70	15	43.84	43.80	-11	5,544	-0.20%
2018/03/22	2	47.58	12	47.20	46.30	-10	5,442	-0.18%
2018/03/21	19	48.21	8	48.52	48.50	11	5,236	0.21%
2018/03/20	1	45.15	0	0.00	46.25	1	4,730	0.02%
2018/03/16	1	46.10	2	46.25	46.05	-1	4,718	-0.02%
2018/03/15	8	47.95	6	47.15	46.75	2	4,697	0.04%
2018/03/14	0	0.00	10	46.52	47.15	-10	4,481	-0.22%
2018/03/13	1	46.90	1	46.60	46.60	0	4,445	0.00%
2018/03/12	0	0.00	7	46.15	46.20	-7	4,360	-0.16%
2018/03/09	0	0.00	26	46.91	46.90	-26	4,201	-0.62%
2018/03/08	25	46.64	0	0.00	45.90	25	4,116	0.61%
2018/03/07	10	47.31	8	46.75	44.80	2	3,895	0.05%
2018/03/06	0	0.00	1	45.00	46.05	-1	3,375	-0.03%
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%
2018/03/01	0	0.00	5	42.15	42.50	-5	3,415	-0.15%
2018/02/26	5	42.75	0	0.00	43.00	5	3,719	0.13%
2018/02/23	6	42.28	0	0.00	42.05	6	3,770	0.16%
2018/02/22	1	41.85	10	41.58	41.75	-9	3,858	-0.23%
2018/02/21	8	41.60	1	42.00	41.55	7	3,881	0.18%
2018/02/12	1	39.85	1	39.50	40.10	0	3,863	0.00%
2018/02/09	2	39.28	2	39.50	39.40	0	3,990	0.00%
2018/02/08	1	40.65	0	0.00	40.95	1	4,081	0.02%
2018/02/06	1	40.80	13	40.08	39.80	-12	4,188	-0.29%
2018/02/05	12	42.58	7	42.81	42.95	5	4,247	0.12%
2018/02/02	1	44.25	8	44.40	44.55	-7	4,296	-0.16%
2018/02/01	8	44.75	1	45.10	44.40	7	4,426	0.16%
2018/01/31	3	43.88	2	44.70	44.65	1	4,595	0.02%
2018/01/30	3	45.13	3	44.60	44.65	0	4,746	0.00%
2018/01/29	0	0.00	5	46.09	46.10	-5	4,769	-0.10%
2018/01/26	4	45.54	0	0.00	45.80	4	4,823	0.08%
2018/01/25	0	0.00	2	45.28	44.90	-2	4,951	-0.04%
2018/01/24	1	44.40	1	44.40	44.90	0	5,223	0.00%
2018/01/23	9	45.71	0	0.00	45.00	9	5,423	0.17%
2018/01/22	3	46.00	6	45.70	46.05	-3	5,406	-0.06%
2018/01/17	0	0.00	2	44.90	44.30	-2	5,933	-0.03%
2018/01/16	0	0.00	7	43.89	44.00	-7	5,905	-0.12%
2018/01/12	0	0.00	1	42.80	43.15	-1	6,429	-0.02%
2018/01/11	0	0.00	2	41.88	42.40	-2	6,667	-0.03%
2018/01/10	1	42.80	2	42.50	42.25	-1	7,143	-0.01%
2018/01/09	0	0.00	4	43.10	43.10	-4	7,849	-0.05%
2018/01/08	8	43.78	1	44.20	43.05	7	8,475	0.08%
2018/01/05	1	43.65	1	43.50	43.70	0	8,609	0.00%
2018/01/04	1	43.50	1	43.50	43.95	0	8,623	0.00%
2018/01/03	5	43.72	0	0.00	43.45	5	8,704	0.06%
2018/01/02	4	42.45	0	0.00	42.40	4	8,698	0.05%