先進光 (3362)-富邦-南屯券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
222.5
漲跌
--
漲幅
0.00%
成交量
1,285張
產業
上櫃光電類股▼3.49%
417人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

先進光 (3362)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/10/30	1	228.50	1	230.50	222.50	0	2,112	0.00%
2024/10/29	0.2	228.00	0	0.00	227.50	0.2	2,106	0.01%
2024/10/28	0	231.50	2	233.50	230.50	-2	2,111	-0.09%
2024/10/25	2	239.50	2.1	243.17	238.50	-0.1	2,121	0.00%
2024/10/24	4.1	244.09	4.2	243.21	241.00	-0.2	2,139	-0.01%
2024/10/23	3.1	248.07	4.1	249.80	245.00	-1	2,141	-0.05%
2024/10/22	32.3	248.88	6.1	248.03	246.50	26.1	2,143	1.22%
2024/10/21	1	238.00	2	236.75	238.50	-1	2,123	-0.05%
2024/10/18	0	234.00	0	0.00	232.50	0	2,148	0.00%
2024/10/17	1	237.50	1	238.00	238.00	0	2,162	0.00%
2024/10/16	4	239.25	1	240.50	234.00	3	2,170	0.14%
2024/10/15	0.1	237.50	2.1	236.95	233.50	-2.1	2,198	-0.09%
2024/10/14	2	238.00	0.1	238.50	239.00	1.9	2,283	0.08%
2024/10/11	1	234.00	0	0.00	235.50	1	2,305	0.04%
2024/10/09	2.2	238.95	1	238.50	237.00	1.2	2,315	0.05%
2024/10/08	0	0.00	0.1	233.00	231.50	-0.1	2,325	0.00%
2024/10/07	1	235.00	3	235.17	235.00	-2	2,375	-0.08%
2024/10/04	1	226.04	0	0.00	226.00	1	2,438	0.04%
2024/10/01	0.1	231.00	0	0.00	229.50	0.1	2,490	0.00%
2024/09/30	0.2	231.75	0	0.00	231.00	0.2	2,527	0.01%
2024/09/27	2	236.75	0	0.00	234.00	2	2,573	0.08%
2024/09/26	0	239.00	0	0.00	239.00	0	2,591	0.00%
2024/09/24	0.2	237.00	0	0.00	236.00	0.2	2,762	0.01%
2024/09/23	2	239.75	3	241.17	238.50	-1	2,751	-0.04%
2024/09/20	1	241.01	0.1	245.00	237.50	1	2,751	0.04%
2024/09/19	4	239.63	3	240.17	240.00	1	2,720	0.04%
2024/09/18	2.1	231.80	1	233.50	232.00	1.1	2,735	0.04%
2024/09/16	3.1	238.96	6	233.42	235.00	-2.9	2,750	-0.11%
2024/09/13	2	240.50	1.2	240.52	240.50	0.8	2,788	0.03%
2024/09/12	0.1	230.00	3	234.67	238.00	-2.9	2,812	-0.10%
2024/09/11	10.2	231.60	9	226.00	226.00	1.2	2,832	0.04%
2024/09/10	10.1	234.51	0	0.00	230.00	10.1	2,895	0.35%
2024/09/09	4.1	248.12	3	252.33	248.50	1.1	2,926	0.04%
2024/09/06	24.1	256.41	5	252.60	251.00	19.1	2,899	0.66%
2024/09/05	6	265.25	3	268.17	264.00	3	2,903	0.10%
2024/09/04	1	267.00	3.2	267.78	265.50	-2.2	2,887	-0.08%
2024/09/03	19	281.68	4.1	288.64	279.00	14.9	2,857	0.52%
2024/09/02	10.1	289.63	56	291.47	285.00	-45.9	2,869	-1.60%
2024/08/30	148.2	289.80	161.7	290.15	291.00	-13.5	2,873	-0.47%	大買/大賣/
2024/08/29	102.1	272.64	66.3	270.31	273.00	35.8	2,690	1.33%	大買/
2024/08/28	13	249.35	12	248.58	248.50	1	2,645	0.04%
2024/08/27	10.1	246.50	13	244.62	245.00	-2.9	2,796	-0.11%
2024/08/26	2	239.00	1	238.00	238.00	1	2,940	0.03%
2024/08/23	0	0.00	1	225.50	229.50	-1	2,982	-0.03%
2024/08/22	1.1	229.50	2	229.50	229.50	-0.9	2,983	-0.03%
2024/08/21	1.1	233.45	1	230.00	229.50	0.1	2,997	0.00%
2024/08/20	1	235.00	1	239.50	234.00	0	2,997	0.00%
2024/08/19	14.1	234.36	5.3	234.38	235.00	8.8	3,008	0.29%
2024/08/16	0	0.00	1.9	229.26	231.00	-1.9	2,999	-0.06%
2024/08/15	2	227.50	0	0.00	224.50	2	3,007	0.07%
2024/08/14	1.1	226.33	6	226.58	227.50	-4.9	3,014	-0.16%
2024/08/13	2	224.75	4.2	225.38	226.00	-2.2	3,063	-0.07%
2024/08/12	2.1	219.69	2	222.00	221.50	0.1	3,109	0.00%
2024/08/09	7	214.79	4	216.50	212.00	3	3,107	0.10%
2024/08/08	0	0.00	5	204.00	204.50	-5	3,103	-0.16%
2024/08/07	12.1	205.45	12.1	209.41	208.50	0.1	3,096	0.00%
2024/08/06	14.3	198.10	1.1	191.29	196.50	13.2	3,103	0.43%
2024/08/05	1.3	205.50	0	0.00	205.50	1.3	3,040	0.04%
2024/08/02	0.1	230.00	0	0.00	228.00	0.1	3,021	0.00%
2024/08/01	0.1	239.00	3	238.17	238.50	-2.9	3,009	-0.10%
2024/07/31	1.1	238.18	0	0.00	236.50	1.1	3,017	0.04%
2024/07/30	1.1	234.77	0	0.00	237.50	1.1	3,016	0.04%
2024/07/29	3.2	243.61	30	238.23	237.50	-26.8	2,998	-0.89%
2024/07/26	3.1	253.08	0.2	257.25	250.50	2.9	2,973	0.10%
2024/07/23	8.3	263.24	3	259.67	258.50	5.3	2,962	0.18%
2024/07/22	0.3	258.00	0	256.86	262.00	0.3	2,933	0.01%
2024/07/19	3.1	256.70	1.1	256.36	254.00	2	2,899	0.07%
2024/07/18	0.1	262.00	1	264.00	261.00	-0.9	2,880	-0.03%
2024/07/17	2.3	275.09	0	275.50	273.00	2.3	2,865	0.08%
2024/07/16	5.1	281.39	3	280.67	274.00	2.1	2,862	0.07%
2024/07/15	56	288.15	54.1	286.54	278.50	1.9	2,833	0.07%
2024/07/12	6	274.33	2	276.25	273.00	4	2,745	0.15%
2024/07/11	0	0.00	0.1	273.50	271.50	-0.1	2,726	0.00%
2024/07/10	1	272.00	1	275.00	275.00	0	2,744	0.00%
2024/07/09	8.2	281.37	5	275.70	272.50	3.2	2,773	0.12%
2024/07/08	4.4	279.89	4	283.38	282.00	0.4	2,750	0.01%
2024/07/05	4	273.13	17.1	268.82	273.00	-13.1	2,676	-0.49%
2024/07/04	3.2	265.56	21.5	266.40	262.50	-18.3	2,640	-0.69%
2024/07/03	10.3	275.35	0	270.50	267.00	10.3	2,657	0.39%
2024/07/02	0.1	262.78	3	263.50	268.50	-2.9	2,650	-0.11%
2024/07/01	24.1	267.68	7	272.64	264.00	17.1	2,628	0.65%
2024/06/28	0.1	265.00	7	260.22	264.00	-6.9	2,553	-0.27%
2024/06/27	1	245.50	1.1	244.14	244.00	-0.1	2,454	0.00%
2024/06/26	1	251.00	2.1	249.58	247.00	-1.1	2,460	-0.04%
2024/06/25	2.2	242.47	1	247.50	249.00	1.2	2,466	0.05%
2024/06/24	7	252.21	0	0.00	248.00	7	2,465	0.28%
2024/06/21	1	251.00	1.2	250.84	254.00	-0.2	2,483	-0.01%
2024/06/20	13	250.54	19.5	256.41	250.50	-6.5	2,481	-0.26%
2024/06/19	3.1	245.61	0	0.00	245.50	3.1	2,427	0.13%
2024/06/18	0.2	254.25	0	0.00	254.00	0.2	2,410	0.01%
2024/06/17	6.5	253.51	6	255.75	248.00	0.5	2,389	0.02%
2024/06/14	24	250.88	15	250.13	255.00	9	2,314	0.39%
2024/06/13	31.2	230.42	0.2	232.50	232.00	31	2,213	1.40%
2024/06/12	2	228.25	2	231.50	228.50	0	2,255	0.00%
2024/06/11	0.3	226.67	0.2	223.00	223.00	0.1	2,237	0.00%
2024/06/07	7	234.21	0	0.00	234.00	7	2,253	0.31%
2024/06/06	6.5	240.23	5	236.40	235.00	1.5	2,268	0.07%
2024/06/05	7	242.86	13	240.81	242.50	-6	2,279	-0.26%
2024/06/04	2.1	233.07	10.2	232.57	230.50	-8.1	2,216	-0.37%
2024/06/03	9	242.22	1	243.00	237.00	8	2,190	0.37%
2024/05/31	4.2	238.52	6	242.42	236.50	-1.8	2,134	-0.08%
2024/05/30	5.1	239.35	11.5	238.35	233.00	-6.4	1,969	-0.33%
2024/05/29	9.1	229.06	10	229.20	227.00	-1	1,799	-0.05%
2024/05/28	1.1	216.08	4	216.25	216.00	-2.9	1,749	-0.17%
2024/05/27	1	216.00	1	215.50	215.00	0	1,751	0.00%
2024/05/24	2	209.00	1	208.50	207.50	1	1,760	0.06%
2024/05/23	2	209.00	3	208.83	211.00	-1	1,773	-0.06%
2024/05/22	2	208.00	0	0.00	207.00	2	1,822	0.11%
2024/05/21	1	214.00	0	0.00	205.50	1	1,959	0.05%
2024/05/20	1.1	211.45	0.2	212.50	209.00	0.9	2,071	0.04%
2024/05/17	3.1	220.39	1	220.00	214.50	2.1	2,203	0.10%
2024/05/16	0	0.00	6.8	221.90	223.00	-6.8	2,258	-0.30%
2024/05/15	1	208.00	0	0.00	203.00	1	2,262	0.04%
2024/05/14	0	200.00	0	0.00	206.50	0	2,352	0.00%
2024/05/13	0	199.78	0	201.50	198.00	0	2,422	0.00%
2024/05/10	3.3	195.21	4	189.25	198.50	-0.7	2,512	-0.03%
2024/05/09	0.1	200.24	1.2	200.42	200.00	-1.1	2,618	-0.04%
2024/05/08	1	202.03	0	0.00	202.50	1	2,843	0.04%
2024/05/07	0	201.00	0	0.00	202.50	0	2,945	0.00%
2024/05/06	1.1	210.25	0.3	206.00	201.00	0.8	2,996	0.03%
2024/05/03	0	206.50	1.1	206.23	205.50	-1.1	2,993	-0.04%
2024/05/02	1	204.98	0	0.00	201.50	1	3,026	0.03%
2024/04/30	1	205.96	0	0.00	206.50	1	3,122	0.03%
2024/04/29	1	206.48	1	205.00	205.00	0	3,259	0.00%
2024/04/26	2	205.75	1	202.50	201.50	1	3,294	0.03%
2024/04/25	3	204.00	1	202.00	202.50	2	3,314	0.06%
2024/04/24	2	205.76	5	205.20	206.50	-3	3,335	-0.09%
2024/04/23	0.1	195.55	2	195.00	196.50	-1.9	3,350	-0.06%
2024/04/22	3	197.52	1	200.00	193.50	2	3,367	0.06%
2024/04/19	2	201.01	0	0.00	201.00	2	3,414	0.06%
2024/04/18	0	208.50	2	205.75	205.50	-2	3,499	-0.06%
2024/04/17	4	205.26	0	0.00	206.50	4	3,525	0.11%
2024/04/16	1	203.83	2	202.50	201.00	-1	3,526	-0.03%
2024/04/15	2.1	211.44	35	208.81	206.00	-32.9	3,516	-0.93%
2024/04/12	4	231.00	3	233.00	228.00	1	3,475	0.03%
2024/04/11	0.1	223.00	0	0.00	226.00	0.1	3,465	0.00%
2024/04/10	7	225.36	0	0.00	224.00	7	3,478	0.20%
2024/04/09	20.4	230.12	17	229.21	229.00	3.4	3,469	0.10%
2024/04/08	25.5	236.16	13.1	235.98	236.50	12.4	3,431	0.36%
2024/04/03	1	222.53	0	0.00	223.00	1	3,410	0.03%
2024/04/02	4	223.50	0	0.00	222.00	4	3,430	0.12%
2024/04/01	0	0.00	1	227.00	225.00	-1	3,475	-0.03%
2024/03/29	6.1	225.62	8	226.63	226.00	-1.9	3,495	-0.05%
2024/03/28	33.3	223.91	5	224.41	223.00	28.3	3,594	0.79%
2024/03/27	2.1	224.55	1	224.50	227.50	1.1	3,675	0.03%
2024/03/26	10.1	230.70	4	230.50	224.50	6.1	3,720	0.16%
2024/03/25	0	238.00	2	237.00	239.00	-2	3,731	-0.05%
2024/03/22	12	230.92	11	228.41	231.00	1	3,744	0.03%
2024/03/21	6.2	228.21	3	229.17	227.50	3.2	3,755	0.08%
2024/03/20	4	235.13	4	237.25	232.50	0	3,793	0.00%
2024/03/19	5.4	235.67	1	238.00	231.00	4.4	3,961	0.11%
2024/03/18	3	235.67	1	236.00	235.50	2	4,078	0.05%
2024/03/15	4.2	232.74	2	233.50	232.00	2.2	4,094	0.05%
2024/03/14	7.4	229.42	2.1	230.90	230.00	5.3	4,052	0.13%
2024/03/13	5.3	230.94	12	230.04	228.00	-6.7	4,023	-0.17%
2024/03/12	3	243.90	0	0.00	240.00	3	3,978	0.08%
2024/03/11	4	242.90	1	251.00	237.00	3	3,942	0.08%
2024/03/08	11.1	262.52	4	263.63	260.00	7.1	3,879	0.18%
2024/03/07	1	278.00	0.1	280.50	280.00	0.9	3,866	0.02%
2024/03/06	0	0.00	1	281.96	285.00	-1	3,895	-0.03%
2024/03/05	0.2	273.92	1	274.00	280.00	-0.8	3,909	-0.02%
2024/03/04	0.1	280.00	0.1	283.50	277.00	0	3,915	0.00%
2024/03/01	2	280.50	0.1	288.00	279.50	1.9	4,073	0.05%
2024/02/29	1	279.50	0	0.00	283.00	1	4,216	0.02%
2024/02/27	0	0.00	1.4	274.76	278.00	-1.4	4,405	-0.03%
2024/02/26	1	275.50	0	0.00	275.50	1	4,929	0.02%
2024/02/23	3.4	277.51	2.1	277.55	261.50	1.3	5,136	0.03%
2024/02/22	3.2	274.31	3.1	273.06	281.00	0.1	5,227	0.00%
2024/02/21	2	258.99	6.1	256.53	259.00	-4.1	5,205	-0.08%
2024/02/20	4	250.63	21.3	248.68	251.00	-17.2	5,118	-0.34%
2024/02/19	27.1	243.00	15.5	240.46	242.00	11.6	5,087	0.23%
2024/02/16	14.1	222.89	14	226.00	225.50	0.1	5,044	0.00%
2024/02/15	2	224.01	5	219.10	222.00	-3	4,979	-0.06%
2024/02/05	15	212.40	14	213.25	212.00	1	4,882	0.02%
2024/02/02	7.1	212.67	4	211.63	210.00	3.1	4,828	0.06%
2024/02/01	2.1	207.45	2.5	207.40	208.00	-0.4	4,740	-0.01%
2024/01/31	12	204.38	58.7	200.12	205.00	-46.7	4,613	-1.01%
2024/01/30	35	192.73	19.3	190.30	193.00	15.7	4,390	0.36%
2024/01/29	0	0.00	6	186.08	184.50	-6	4,327	-0.14%
2024/01/26	1	180.00	1	178.50	180.00	0	4,282	0.00%
2024/01/25	12	179.79	4	178.25	179.00	8	4,282	0.19%
2024/01/24	12	185.21	9	186.17	182.00	3	4,252	0.07%
2024/01/23	19	182.84	56	182.76	182.50	-37	4,195	-0.88%
2024/01/22	15	173.67	5	177.80	173.00	10	4,064	0.25%
2024/01/19	1	174.00	0	0.00	174.00	1	4,044	0.02%
2024/01/18	1	171.00	3	171.83	171.50	-2	4,034	-0.05%
2024/01/17	1	170.00	1	175.00	170.00	0	4,083	0.00%
2024/01/16	3	175.83	1	178.00	173.50	2	4,073	0.05%
2024/01/15	7	177.86	2	180.75	176.50	5	4,060	0.12%
2024/01/12	14	177.25	22.5	178.19	176.50	-8.5	4,027	-0.21%
2024/01/11	1	167.50	11	169.95	169.50	-10	3,990	-0.25%
2024/01/10	1.2	163.67	2	164.00	164.00	-0.8	4,004	-0.02%
2024/01/09	3	166.50	2	166.50	165.00	1	4,013	0.02%
2024/01/08	2	165.50	0	0.00	165.00	2	4,003	0.05%
2024/01/05	2	166.25	1	166.50	165.50	1	4,013	0.02%
2024/01/04	15	166.47	1	167.50	166.00	14	4,005	0.35%
2024/01/03	4	169.50	2	171.50	169.00	2	4,015	0.05%
2024/01/02	0	0.00	5	175.30	171.50	-5	4,017	-0.12%
2023/12/29	4	171.50	5	172.60	173.00	-1	4,104	-0.02%
2023/12/28	6	175.42	1	176.00	174.00	5	4,099	0.12%
2023/12/27	13	176.23	16	177.16	176.50	-3	4,090	-0.07%
2023/12/26	14	171.57	13	171.35	172.50	1	4,061	0.02%
2023/12/25	23.5	171.50	4	170.13	170.00	19.5	4,054	0.48%
2023/12/22	12.1	175.17	13	178.69	178.00	-0.9	4,026	-0.02%
2023/12/21	4	170.50	13.1	174.01	175.50	-9.1	3,936	-0.23%
2023/12/20	7.1	167.96	6	169.25	169.50	1.1	3,904	0.03%
2023/12/19	9	165.22	2	164.75	165.00	7	3,858	0.18%
2023/12/18	6	168.33	2	169.00	166.00	4	3,850	0.10%
2023/12/15	3	170.67	5	170.90	169.50	-2	3,849	-0.05%
2023/12/14	24	177.20	17	177.79	174.00	7	3,830	0.18%
2023/12/13	4	183.38	4.1	186.83	181.50	-0.1	3,678	0.00%
2023/12/12	3	186.50	0	0.00	188.00	3	3,706	0.08%
2023/12/11	1	185.00	5	183.00	184.50	-4	3,736	-0.11%
2023/12/08	0	0.00	0.1	181.00	180.50	-0.1	3,752	0.00%
2023/12/06	1.1	180.91	0	0.00	180.00	1.1	3,849	0.03%
2023/12/05	2	181.00	1	180.50	181.00	1	3,896	0.03%
2023/12/04	2.1	186.90	0	0.00	186.00	2.1	3,925	0.05%
2023/12/01	1	190.00	10	188.60	193.00	-9	4,045	-0.22%
2023/11/30	0.3	183.50	18	181.17	184.50	-17.7	4,017	-0.44%
2023/11/29	0	0.00	20	179.80	180.00	-20	3,999	-0.50%
2023/11/28	7	175.93	7.1	180.41	178.50	-0.1	3,986	0.00%
2023/11/27	7	184.14	15.1	182.42	182.50	-8.1	3,836	-0.21%
2023/11/24	40	181.70	38	182.86	185.50	2	3,690	0.05%
2023/11/22	31	168.81	42.1	172.22	175.00	-11.1	2,948	-0.38%
2023/11/21	2	159.75	5.2	160.29	159.50	-3.2	2,727	-0.12%
2023/11/20	5	154.10	10.2	155.55	154.00	-5.2	2,573	-0.20%
2023/11/17	3	145.83	1	147.50	149.50	2	2,463	0.08%
2023/11/16	17	148.44	44.2	150.29	145.50	-27.2	2,577	-1.06%
2023/11/15	34	148.31	12.4	146.29	148.50	21.6	2,588	0.83%
2023/11/14	1	140.00	0	0.00	139.50	1	3,031	0.03%
2023/11/10	2	137.50	1	142.50	137.00	1	3,329	0.03%
2023/11/08	0	0.00	1	140.50	140.50	-1	3,717	-0.03%
2023/11/06	2	141.00	2	143.50	140.50	0	4,015	0.00%
2023/11/03	1	137.50	1	137.50	137.00	0	4,094	0.00%
2023/11/02	0	0.00	3	138.33	137.50	-3	4,212	-0.07%
2023/11/01	1	134.00	0	0.00	134.00	1	4,229	0.02%
2023/10/31	1	139.00	3	139.62	135.00	-2	4,239	-0.05%
2023/10/25	7	144.92	7	144.14	141.50	0	4,212	0.00%
2023/10/24	10	138.50	10	136.50	138.50	0	4,162	0.00%
2023/10/19	16	137.63	15.5	138.16	136.00	0.5	4,254	0.01%
2023/10/18	5	133.50	3	132.17	131.00	2	4,335	0.05%
2023/10/17	0	0.00	1	138.50	138.00	-1	4,456	-0.02%
2023/10/16	2.1	140.24	2	140.25	139.00	0.1	4,713	0.00%
2023/10/13	0.2	142.50	0	0.00	141.50	0.2	5,016	0.00%
2023/10/12	1	144.50	0	0.00	144.00	1	5,257	0.02%
2023/10/11	3	143.67	0	0.00	142.50	3	5,572	0.05%
2023/10/06	4	149.75	3	147.67	147.50	1	5,727	0.02%
2023/10/05	1	150.50	4.4	154.93	148.00	-3.4	5,927	-0.06%
2023/10/04	2	143.25	3	145.33	145.50	-1	6,157	-0.02%
2023/10/03	1.3	145.27	0	0.00	143.50	1.3	6,581	0.02%
2023/10/02	0	0.00	2	149.50	149.00	-2	6,962	-0.03%
2023/09/28	1	145.50	0	145.00	145.50	1	7,335	0.01%
2023/09/27	10.1	141.63	7	142.86	145.50	3.1	7,601	0.04%
2023/09/26	0.1	148.03	1	151.00	147.00	-0.9	7,602	-0.01%
2023/09/25	3	152.83	0.1	155.00	149.50	2.9	7,599	0.04%
2023/09/22	3	149.50	6	150.67	151.50	-3	7,576	-0.04%
2023/09/21	4	147.75	3	149.00	149.50	1	7,569	0.01%
2023/09/20	2	147.00	3.1	147.58	148.00	-1.1	7,553	-0.01%
2023/09/19	5	151.00	0	0.00	149.50	5	7,566	0.07%
2023/09/18	2	155.25	7.1	152.30	152.00	-5.1	7,574	-0.07%
2023/09/15	16.1	159.46	5	158.40	155.00	11.1	7,539	0.15%
2023/09/14	1	154.50	9	153.11	157.50	-8	7,413	-0.11%
2023/09/13	4.1	142.01	6	143.58	143.50	-1.9	7,366	-0.03%
2023/09/12	6.1	144.02	8	143.38	143.00	-1.9	7,359	-0.03%
2023/09/11	14.1	147.01	0	146.50	145.50	14.1	7,396	0.19%
2023/09/08	10.2	155.65	4	153.00	153.00	6.2	7,394	0.08%
2023/09/07	3	158.50	3	159.67	158.50	0	7,410	0.00%
2023/09/06	53.1	160.50	69	160.64	158.00	-15.9	7,450	-0.21%
2023/09/05	30	164.00	0	0.00	163.00	30	7,451	0.40%
2023/09/01	1	158.00	0	0.00	158.50	1	7,503	0.01%
2023/08/31	3	159.17	0	0.00	158.00	3	7,609	0.04%
2023/08/30	0	0.00	1	160.00	161.00	-1	7,688	-0.01%
2023/08/29	0	0.00	1	155.00	158.00	-1	7,771	-0.01%
2023/08/24	2	150.00	0	0.00	149.50	2	8,137	0.02%
2023/08/23	0	0.00	1	156.50	152.00	-1	8,269	-0.01%
2023/08/22	3.1	155.19	4.3	154.67	154.50	-1.2	8,287	-0.01%
2023/08/21	12.4	155.43	3.9	155.42	155.00	8.5	8,156	0.10%
2023/08/18	51	165.01	257	165.37	158.00	-206	8,053	-2.56%	大賣/鉅額交易
2023/08/17	210	161.93	11	157.95	162.50	199	7,568	2.63%	大買/鉅額交易
2023/08/16	2.1	146.07	1	148.00	148.00	1.1	7,375	0.01%
2023/08/15	20	145.75	18	148.42	148.00	2	7,370	0.03%
2023/08/14	19	145.87	17.2	147.78	145.50	1.8	7,445	0.02%
2023/08/11	340	147.41	345	147.50	144.00	-5	7,296	-0.07%	大買/大賣/
2023/08/10	87	139.67	35	136.53	134.50	52	7,168	0.73%
2023/08/09	290.1	136.16	72	132.94	134.00	218.1	7,041	3.10%	大買/鉅額交易
2023/08/08	27.2	146.94	264	142.37	142.00	-236.9	6,934	-3.42%	大賣/鉅額交易
2023/08/07	0	154.50	2	152.50	157.00	-2	6,834	-0.03%
2023/08/04	2	149.25	7.1	150.87	153.00	-5.1	6,816	-0.07%
2023/08/02	11.3	144.18	6	150.25	143.50	5.3	6,813	0.08%
2023/08/01	1	144.00	2	144.50	146.00	-1	6,804	-0.01%
2023/07/31	3.3	144.54	1	146.50	146.00	2.3	6,825	0.03%
2023/07/28	1	147.00	5.1	147.65	148.50	-4.1	6,868	-0.06%
2023/07/27	1	149.91	7	147.79	148.50	-6	6,885	-0.09%
2023/07/26	17.2	141.29	4	141.00	142.50	13.2	6,922	0.19%
2023/07/25	2.1	150.76	0	0.00	150.50	2.1	6,883	0.03%
2023/07/24	7.1	153.03	10	158.35	148.50	-2.9	6,876	-0.04%
2023/07/21	6.1	155.07	5	156.40	157.50	1.1	6,847	0.02%
2023/07/20	8.1	155.17	9	154.67	156.50	-0.9	6,734	-0.01%
2023/07/19	32	154.64	35.1	156.55	155.00	-3.1	6,591	-0.05%
2023/07/18	35.5	150.44	33	151.17	147.00	2.5	6,367	0.04%
2023/07/17	32.1	144.68	69.6	140.96	150.50	-37.5	6,100	-0.62%
2023/07/14	164.3	136.28	137.6	135.72	137.00	26.7	5,895	0.45%	大買/大賣/
2023/07/13	49.3	126.82	46.2	126.61	125.00	3.1	5,633	0.06%
2023/07/12	30	127.02	178	127.35	123.00	-148	5,470	-2.71%	大賣/鉅額交易
2023/07/11	165	128.56	23.2	125.07	129.00	141.8	5,292	2.68%	大買/鉅額交易
2023/07/10	80	127.50	64	126.01	121.00	16	4,986	0.32%
2023/07/07	11	118.37	11.1	119.13	119.50	-0.1	4,576	0.00%
2023/07/06	12.1	117.34	415.7	116.80	113.00	-403.5	4,203	-9.60%	大賣/鉅額交易
2023/07/05	413.2	117.35	11.1	115.63	117.50	402.2	3,888	10.34%	大買/鉅額交易
2023/07/04	1	106.00	5	104.50	107.00	-4	3,632	-0.11%
2023/06/29	0	0.00	1	101.00	101.50	-1	3,693	-0.03%
2023/06/28	1	99.00	1	99.30	99.60	0	3,801	0.00%
2023/06/27	1	103.50	1	100.50	100.00	0	4,008	0.00%
2023/06/26	2.1	103.54	0	0.00	103.00	2.1	3,999	0.05%
2023/06/21	1	100.00	0	0.00	99.40	1	3,998	0.03%
2023/06/20	1	98.90	0	0.00	99.00	1	4,063	0.02%
2023/06/19	1	103.00	0	0.00	102.00	1	4,072	0.02%
2023/06/16	2	102.00	0	0.00	101.50	2	4,079	0.05%
2023/06/15	1	102.00	1	101.00	102.00	0	4,077	0.00%
2023/06/14	4	106.50	4	106.00	105.50	0	4,061	0.00%
2023/06/13	1.1	106.02	11	106.00	106.50	-10	4,006	-0.25%
2023/06/12	0.5	105.00	1	104.00	105.00	-0.5	3,973	-0.01%
2023/06/09	14.7	104.24	14	105.11	105.00	0.7	3,916	0.02%
2023/06/08	1	98.30	0	0.00	97.80	1	3,847	0.03%
2023/06/07	0	0.00	15	101.07	100.00	-15	3,904	-0.38%
2023/06/06	10	100.20	6	100.93	100.50	4	4,321	0.09%
2023/06/05	7	107.57	10	107.65	106.50	-3	4,905	-0.06%
2023/06/02	4	105.88	2	105.75	104.50	2	5,298	0.04%
2023/06/01	40	107.86	85	107.14	105.00	-45	5,956	-0.76%
2023/05/31	17	100.74	22	100.93	101.00	-5	6,135	-0.08%
2023/05/30	14	101.82	42	103.04	101.00	-28	6,418	-0.44%
2023/05/29	69	99.91	23	99.62	99.50	46	6,498	0.71%
2023/05/26	10	94.20	11	93.91	93.90	-1	6,433	-0.02%
2023/05/25	17	96.51	6	96.57	96.10	11	6,463	0.17%
2023/05/24	1	96.40	0	0.00	95.80	1	6,596	0.02%
2023/05/23	2	98.50	2	98.70	97.40	0	6,766	0.00%
2023/05/22	1	97.10	1	97.90	97.90	0	6,736	0.00%
2023/05/19	7	96.99	6	97.18	97.10	1	6,716	0.01%
2023/05/18	68	99.03	27	99.10	97.00	41	6,641	0.62%
2023/05/17	0	0.00	3	95.18	99.10	-3	6,385	-0.05%
2023/05/15	2	87.90	2	88.55	88.80	0	6,263	0.00%
2023/05/12	0	0.00	1	87.70	89.70	-1	6,270	-0.02%
2023/05/11	1	88.10	1	89.00	88.10	0	6,277	0.00%
2023/05/10	0	0.00	1	89.90	90.00	-1	6,310	-0.02%
2023/05/08	2	91.15	1	91.10	91.10	1	6,388	0.02%
2023/05/05	7	93.17	0	0.00	92.20	7	6,426	0.11%
2023/05/04	0	0.00	1	94.00	92.70	-1	6,469	-0.02%
2023/05/03	2	92.40	2	92.85	92.00	0	6,419	0.00%
2023/05/02	3	93.43	3	94.93	94.50	0	6,402	0.00%
2023/04/28	2	92.65	0	0.00	91.50	2	6,351	0.03%
2023/04/26	0	0.00	1	91.90	92.00	-1	6,315	-0.02%
2023/04/25	1	91.70	1	92.40	90.30	0	6,313	0.00%
2023/04/24	1	94.50	2	95.20	93.30	-1	6,280	-0.02%
2023/04/21	0	0.00	23	93.16	92.90	-23	6,260	-0.37%
2023/04/20	2	96.20	1	95.70	96.00	1	6,219	0.02%
2023/04/19	1	99.00	3	99.00	98.50	-2	6,173	-0.03%
2023/04/18	6	101.08	0	0.00	100.00	6	6,121	0.10%
2023/04/17	0	0.00	2	105.00	105.00	-2	6,062	-0.03%
2023/04/14	2	103.50	1	102.00	103.00	1	6,057	0.02%
2023/04/12	2	106.50	1	107.00	107.50	1	5,999	0.02%
2023/04/11	2	107.00	1	107.50	107.00	1	5,991	0.02%
2023/04/10	1	108.50	2	107.25	108.00	-1	5,978	-0.02%
2023/04/07	3	104.33	5	106.00	103.50	-2	5,900	-0.03%
2023/04/06	0	0.00	2	105.75	106.50	-2	5,877	-0.03%
2023/03/31	1	103.00	0	0.00	103.50	1	5,837	0.02%
2023/03/30	3	105.00	1	105.50	106.00	2	5,801	0.03%
2023/03/29	64	103.40	364	101.17	103.50	-300	5,745	-5.22%	大賣/鉅額交易
2023/03/28	12	105.58	312.6	104.94	104.50	-300.6	5,679	-5.29%	大賣/鉅額交易
2023/03/27	1	116.50	9	117.44	116.00	-8	5,550	-0.14%
2023/03/24	4	120.38	31	120.39	118.50	-27	5,740	-0.47%
2023/03/23	31.1	122.49	4.1	122.55	124.50	27	5,717	0.47%
2023/03/22	2	117.25	0.1	119.00	117.00	1.9	5,721	0.03%
2023/03/20	1	116.00	1	115.50	114.00	0	5,683	0.00%
2023/03/17	0	0.00	5	114.20	114.50	-5	5,722	-0.09%
2023/03/16	1	109.00	0	108.00	109.00	1	5,751	0.02%
2023/03/15	2	113.00	0	0.00	108.00	2	5,801	0.03%
2023/03/14	1	110.50	0	0.00	110.00	1	5,803	0.02%
2023/03/13	0	0.00	1	110.00	110.50	-1	5,800	-0.02%
2023/03/10	3	110.33	1	108.62	108.50	2	5,756	0.03%
2023/03/09	6.3	116.06	7	117.21	116.00	-0.8	5,712	-0.01%
2023/03/08	41	114.45	71.3	115.92	114.00	-30.2	5,429	-0.56%
2023/03/07	69	113.60	149.3	110.52	114.50	-80.3	4,766	-1.68%	大賣/
2023/03/06	421.1	105.62	420	104.23	104.50	1.1	4,331	0.02%	大買/大賣/
2023/03/03	119	97.49	29	95.65	98.60	90	3,607	2.49%	大買/
2023/03/02	19.2	89.18	28.4	89.92	89.70	-9.2	3,256	-0.28%
2023/03/01	11	86.60	5.2	87.09	85.50	5.8	3,056	0.19%
2023/02/24	0.1	82.70	1	84.60	83.30	-0.9	2,905	-0.03%
2023/02/23	2.1	83.15	1	84.00	83.10	1.1	2,893	0.04%
2023/02/22	12	83.24	10.1	84.96	82.80	1.9	2,931	0.06%
2023/02/21	40	84.13	61.3	86.08	87.40	-21.3	2,949	-0.72%
2023/02/20	0	0.00	3	78.83	79.50	-3	2,829	-0.11%
2023/02/17	5	78.76	17	78.37	78.20	-12	2,935	-0.41%
2023/02/16	0	0.00	14	78.79	78.30	-14	2,976	-0.47%
2023/02/15	4.1	77.30	0	0.00	77.10	4.1	3,126	0.13%
2023/02/14	1	78.50	2	78.50	78.10	-1	3,151	-0.03%
2023/02/13	0	77.60	0	0.00	77.70	0	3,144	0.00%
2023/02/10	1	77.80	1	79.10	78.10	0	3,159	0.00%
2023/02/08	5.1	78.94	2.1	80.29	78.00	3	3,147	0.10%
2023/02/07	15	78.73	4.1	78.98	78.70	10.9	3,113	0.35%
2023/02/06	0	75.27	2	75.80	76.00	-2	3,051	-0.06%
2023/02/03	43	78.17	42.2	76.93	76.50	0.8	3,042	0.03%
2023/02/02	0	0.00	4.3	76.41	76.50	-4.3	3,006	-0.14%
2023/02/01	2	72.50	0	72.78	72.80	2	2,954	0.07%
2023/01/31	0	0.00	0	71.93	72.10	0	2,948	0.00%
2023/01/30	0	0.00	0	71.24	71.20	0	2,945	0.00%
2023/01/13	1.1	67.55	0	0.00	68.30	1.1	2,954	0.04%
2023/01/12	0	69.50	0	0.00	69.10	0	2,926	0.00%
2023/01/11	0	70.46	0	0.00	70.10	0	2,931	0.00%
2023/01/10	0.1	70.95	0	0.00	70.00	0.1	2,933	0.00%
2023/01/06	0	70.90	0	0.00	71.40	0	2,942	0.00%
2023/01/05	0	71.50	0	0.00	71.30	0	2,966	0.00%
2023/01/04	0	71.00	1	71.30	71.10	-1	2,971	-0.03%
2022/12/30	1	70.10	0	0.00	69.90	1	2,979	0.03%
2022/12/29	1	68.99	1	67.80	70.30	0	2,996	0.00%
2022/12/28	5.1	70.01	0	0.00	69.40	5.1	3,006	0.17%
2022/12/27	5	72.06	0	0.00	71.70	5	3,033	0.17%
2022/12/23	0	70.76	0	0.00	71.10	0	3,047	0.00%
2022/12/22	2	72.20	0	0.00	71.40	2	3,061	0.07%
2022/12/21	2.1	71.54	0	0.00	70.70	2.1	3,103	0.07%
2022/12/20	0.2	73.52	0	0.00	71.30	0.2	3,103	0.01%
2022/12/19	8.1	75.41	4	74.95	75.40	4.1	3,084	0.13%
2022/12/16	4	83.60	12	83.68	80.90	-8	3,005	-0.27%
2022/12/15	5	82.10	9	82.18	82.40	-4	2,792	-0.14%
2022/12/14	1	79.10	5	81.94	82.40	-4	2,765	-0.15%
2022/12/13	2.1	79.00	0	0.00	78.30	2.1	2,689	0.08%
2022/12/12	8	79.10	0	0.00	79.10	8	2,680	0.30%
2022/12/09	3	80.70	0	0.00	80.20	3	2,698	0.11%
2022/12/08	5	81.66	4	82.00	82.20	1	2,666	0.04%
2022/12/07	5	80.79	1	80.70	78.30	4	2,642	0.15%
2022/12/06	15	81.69	17	81.36	80.10	-2	2,627	-0.08%
2022/12/05	1	81.00	3	81.30	81.10	-2	2,658	-0.08%
2022/12/02	0	0.00	3	80.87	81.20	-3	2,727	-0.11%
2022/12/01	3	81.00	17	80.39	80.00	-14	2,818	-0.50%
2022/11/30	8	82.68	1.1	83.65	81.40	6.9	3,226	0.22%
2022/11/29	2	79.60	0	0.00	80.90	2	3,198	0.06%
2022/11/28	8	79.34	10	79.48	80.30	-2	3,714	-0.05%
2022/11/25	1	79.40	0	0.00	78.10	1	3,859	0.03%
2022/11/23	5	80.64	7	80.81	79.30	-2	4,000	-0.05%
2022/11/22	8	79.40	9	79.08	78.80	-1	3,894	-0.03%
2022/11/21	19	79.86	13	79.45	78.50	6	3,910	0.15%
2022/11/18	2	79.05	2	78.55	79.10	0	3,858	0.00%
2022/11/17	11	78.80	11.2	78.01	78.10	-0.2	3,769	-0.01%
2022/11/16	7	74.57	4.1	75.00	74.60	2.9	3,625	0.08%
2022/11/15	3	71.80	4.3	74.93	74.50	-1.3	3,572	-0.04%
2022/11/14	0	0.00	1	69.21	69.70	-1	3,470	-0.03%
2022/11/11	9	67.21	8.1	67.21	68.20	0.9	3,450	0.03%
2022/11/10	0	0.00	0.1	65.10	65.10	-0.1	3,324	0.00%
2022/11/09	3	59.00	0	0.00	59.20	3	3,393	0.09%
2022/11/08	0	0.00	0	59.40	58.10	0	3,444	0.00%
2022/11/04	0	0.00	1	57.20	58.20	-1	3,517	-0.03%
2022/11/03	1	58.10	0	0.00	57.60	1	3,776	0.03%
2022/11/02	0	0.00	0	58.12	56.70	0	3,871	0.00%
2022/10/31	2	54.75	2	52.91	54.70	0	3,951	0.00%
2022/10/28	4.1	53.07	1	52.10	52.10	3.1	3,959	0.08%
2022/10/26	1	53.59	0	0.00	53.00	1	3,971	0.03%
2022/10/25	0	54.33	0	0.00	54.00	0	3,983	0.00%
2022/10/24	0	0.00	2	56.20	55.60	-2	4,000	-0.05%
2022/10/21	0	55.60	0	0.00	55.40	0	4,025	0.00%
2022/10/20	0.1	55.91	0	0.00	56.30	0.1	4,069	0.00%
2022/10/19	2	58.80	0	59.80	57.40	2	4,097	0.05%
2022/10/18	5	58.68	0	58.90	58.70	5	4,155	0.12%
2022/10/17	1	57.27	0	0.00	58.00	1	4,194	0.02%
2022/10/13	0.2	57.05	1	57.10	56.00	-0.8	4,538	-0.02%
2022/10/12	0	60.20	0	0.00	60.10	0	4,916	0.00%
2022/10/11	1.1	60.60	1	61.00	60.50	0.1	5,294	0.00%
2022/10/07	0	65.00	1	65.10	64.60	-1	5,468	-0.02%
2022/10/06	2	65.70	3	66.27	65.60	-1	5,614	-0.02%
2022/10/05	3	65.63	0	0.00	64.60	3	5,629	0.05%
2022/10/04	1	65.40	1.1	65.03	66.00	-0.1	5,605	0.00%
2022/10/03	0	62.10	0	0.00	62.50	0	5,583	0.00%
2022/09/29	0	62.80	0	0.00	61.90	0	5,636	0.00%
2022/09/28	2.2	64.67	0	0.00	62.50	2.2	5,612	0.04%
2022/09/27	1	67.31	1	69.40	69.40	0	5,556	0.00%
2022/09/26	1.1	69.79	6	67.75	67.00	-4.9	5,537	-0.09%
2022/09/23	0	74.05	0	0.00	72.50	0	5,512	0.00%
2022/09/21	1	75.69	0	0.00	75.10	1	5,482	0.02%
2022/09/20	0	75.60	1.2	76.00	75.90	-1.2	5,469	-0.02%
2022/09/19	0	75.20	1	76.30	75.70	-1	5,463	-0.02%
2022/09/16	0.1	77.29	0	0.00	76.60	0.1	5,455	0.00%
2022/09/15	1	79.21	0	0.00	79.20	1	5,418	0.02%
2022/09/14	3	79.64	5	79.50	81.20	-2	5,392	-0.04%
2022/09/13	12	84.90	6	82.08	82.00	6	5,340	0.11%
2022/09/12	3	84.67	0	0.00	84.30	3	5,288	0.06%
2022/09/08	2	82.70	12	84.13	83.50	-10	5,218	-0.19%
2022/09/07	13	83.41	1	83.90	82.30	12	5,128	0.23%
2022/09/06	13	86.79	15	86.66	85.10	-2	5,009	-0.04%
2022/09/05	8	83.63	3	84.01	83.90	5	4,556	0.11%
2022/09/02	43	84.40	33	82.60	83.00	10	4,421	0.23%
2022/09/01	5	83.74	16.1	84.83	87.00	-11.1	3,922	-0.28%
2022/08/31	1	79.10	1	78.30	79.10	0	3,738	0.00%
2022/08/30	4	77.75	17.8	78.57	78.20	-13.8	3,687	-0.37%
2022/08/29	2.1	74.44	1	73.30	74.00	1.1	3,575	0.03%
2022/08/26	3	75.60	1.1	75.42	77.60	1.9	3,593	0.05%
2022/08/25	1	74.10	0	0.00	73.60	1	3,528	0.03%
2022/08/24	2	74.05	0.1	74.70	73.50	1.9	3,519	0.05%
2022/08/23	0	73.32	0	0.00	74.50	0	3,508	0.00%
2022/08/22	1	75.70	0	0.00	75.00	1	3,472	0.03%
2022/08/19	2	77.45	0	0.00	77.30	2	3,453	0.06%
2022/08/18	2	77.49	2	76.70	77.30	0	3,431	0.00%
2022/08/17	5	76.36	3	77.83	76.60	2	3,392	0.06%
2022/08/16	3	78.20	6	80.55	77.70	-3	3,351	-0.09%
2022/08/15	3	75.50	1	77.70	77.90	2	3,242	0.06%
2022/08/12	2	78.25	1	77.90	78.00	1	3,180	0.03%
2022/08/11	1.1	78.47	0	0.00	77.50	1.1	3,142	0.04%
2022/08/10	9	80.71	10	81.13	78.80	-1	3,063	-0.03%
2022/08/09	8	79.65	205	79.04	78.90	-197	2,789	-7.06%	大賣/鉅額交易
2022/08/08	190	82.24	10.4	80.76	82.60	179.6	2,668	6.73%	大買/鉅額交易
2022/08/05	1	79.60	3	79.14	79.80	-2	2,606	-0.08%
2022/08/04	1	73.70	0	0.00	75.30	1	2,544	0.04%
2022/08/03	30	79.60	10	76.81	77.20	20	2,509	0.80%
2022/08/01	0	0.00	0	79.88	78.20	0	2,475	0.00%
2022/07/29	1	79.50	0	78.84	78.80	1	2,454	0.04%
2022/07/28	1	77.60	0	0.00	76.90	1	2,423	0.04%
2022/07/27	1	79.40	0.1	78.67	79.10	0.9	2,389	0.04%
2022/07/26	1	79.00	0	0.00	76.00	1	2,341	0.04%
2022/07/25	0	0.00	5.5	78.00	79.10	-5.5	2,304	-0.24%
2022/07/22	1	76.80	4.2	77.11	76.80	-3.2	2,235	-0.14%
2022/07/21	4	76.40	7.1	76.40	77.30	-3.1	2,191	-0.14%
2022/07/20	1	76.00	7.2	76.95	77.10	-6.2	2,035	-0.30%
2022/07/19	17.2	73.66	21.2	74.44	76.10	-3.9	1,816	-0.22%
2022/07/18	10	70.32	5.1	70.10	72.90	4.9	1,408	0.35%
2022/07/15	4	66.28	6.1	67.74	69.60	-2.1	1,012	-0.21%
2022/07/14	8	60.06	8.1	62.48	63.30	-0.1	813	-0.01%
2022/07/13	0	0.00	1	57.60	57.60	-1	654	-0.15%
2022/07/12	0	54.10	4	52.70	52.40	-4	612	-0.65%
2022/07/11	1	58.10	0	0.00	56.20	1	599	0.17%
2022/07/08	7	57.46	4.1	57.97	58.70	2.9	578	0.51%
2022/07/07	1	51.50	1	53.72	56.20	0	505	0.00%
2022/07/01	2.1	52.36	1	52.10	52.00	1.1	495	0.22%
2022/06/23	0	0.00	1	57.80	57.30	-1	496	-0.20%
2022/06/22	15	58.61	0	0.00	58.80	15	502	2.98%
2022/06/21	15	59.34	0	0.00	59.80	15	497	3.02%
2022/06/20	0	59.00	0	0.00	56.40	0	497	0.01%
2022/06/17	0	60.60	0	0.00	61.60	0	489	0.01%
2022/06/16	2	63.50	0	0.00	62.00	2	489	0.41%
2022/06/13	0.1	65.26	0	0.00	64.60	0.1	486	0.01%
2022/06/10	3	68.53	1.1	68.84	67.20	1.9	477	0.40%
2022/06/09	0	0.00	0	67.40	66.60	0	424	0.00%
2022/06/07	0	0.00	1	67.20	66.50	-1	399	-0.25%
2022/06/06	1	66.30	0.1	65.27	67.90	0.9	358	0.25%
2022/06/02	0	0.00	0	62.20	61.80	0	316	0.00%
2022/06/01	0	0.00	0	62.40	62.00	0	320	0.00%
2022/05/31	0	0.00	1	61.00	60.90	-1	316	-0.32%
2022/05/30	0	0.00	0	60.50	60.50	0	317	0.00%
2022/05/23	0	0.00	2	59.30	59.40	-2	332	-0.60%
2022/05/20	0	0.00	0	59.50	59.30	0	340	-0.01%
2022/05/18	0	0.00	7	58.99	59.30	-7	343	-2.04%
2022/05/17	0	0.00	0	58.22	58.80	0	347	-0.01%
2022/05/16	1	57.00	0	0.00	57.00	1	348	0.29%
2022/05/12	0.1	55.00	0	0.00	53.10	0.1	355	0.01%
2022/05/10	0	55.10	0	0.00	56.10	0	355	0.01%
2022/05/09	0	0.00	0	61.00	57.00	0	355	0.00%
2022/05/05	0	0.00	0	60.38	61.00	0	363	-0.01%
2022/04/27	0.1	56.63	0	0.00	57.80	0.1	377	0.01%
2022/04/25	0	60.44	1	60.30	60.40	-1	386	-0.25%
2022/04/22	0	0.00	0	65.10	62.80	0	396	-0.01%
2022/04/20	0	0.00	0	62.90	63.10	0	453	0.00%
2022/04/19	0	62.00	0	0.00	61.50	0	465	0.00%
2022/04/15	0	0.00	10	62.72	62.50	-10	495	-2.02%
2022/04/11	0.2	65.98	0	0.00	64.70	0.2	663	0.03%
2022/04/08	0	0.00	1	66.21	66.90	-1	685	-0.15%
2022/04/06	1	67.30	0	0.00	66.80	1	705	0.14%
2022/04/01	0	66.22	0	0.00	66.50	0	746	0.00%
2022/03/31	1	67.97	1.1	67.08	68.10	-0.1	756	-0.01%
2022/03/29	0	0.00	1	66.90	66.60	-1	847	-0.12%
2022/03/28	0	0.00	2	66.00	66.30	-2	998	-0.20%
2022/03/25	6	66.17	5.1	65.91	66.40	1	1,422	0.07%
2022/03/24	0	0.00	0.1	65.40	65.80	-0.1	1,554	-0.01%
2022/03/23	1.1	65.76	1	65.40	65.40	0.1	1,763	0.01%
2022/03/22	0.2	64.07	0	64.80	65.20	0.2	1,780	0.01%
2022/03/21	0	64.25	0	0.00	64.10	0	1,781	0.00%
2022/03/18	0	0.00	0.1	64.71	65.00	-0.1	1,791	0.00%
2022/03/17	0	0.00	1	62.70	63.30	-1	1,803	-0.06%
2022/03/14	0	0.00	1	62.10	61.80	-1	1,827	-0.05%
2022/03/08	0.2	61.77	3	61.00	60.90	-2.8	1,867	-0.15%
2022/03/02	0	0.00	17	66.05	66.80	-17	1,955	-0.87%
2022/02/24	1.2	64.23	0	0.00	64.10	1.2	2,121	0.06%
2022/02/23	3	66.10	0	0.00	67.60	3	2,461	0.12%
2022/02/22	1.1	66.74	0	0.00	67.00	1.1	2,590	0.04%
2022/02/21	1	68.70	0	0.00	68.70	1	2,679	0.04%
2022/02/14	1.1	68.78	0	69.30	68.70	1.1	2,881	0.04%
2022/02/11	0	71.30	0	0.00	71.20	0	2,893	0.00%
2022/02/09	5	72.10	0	0.00	72.00	5	2,898	0.17%
2022/02/08	5	71.50	0.1	72.40	71.70	4.9	2,901	0.17%
2022/02/07	1	69.00	0	0.00	69.10	1	2,896	0.03%
2022/01/26	1	68.70	1	68.60	68.50	0	2,902	0.00%
2022/01/25	1	69.00	1	68.50	68.50	0	2,914	0.00%
2022/01/24	5	69.18	0	0.00	69.30	5	2,927	0.17%
2022/01/20	1	70.70	0	0.00	71.40	1	2,969	0.03%
2022/01/19	0	0.00	1	71.10	71.00	-1	3,098	-0.03%
2022/01/18	1	71.40	0	0.00	71.10	1	3,121	0.03%
2022/01/17	1	70.20	0	0.00	72.10	1	3,119	0.03%
2022/01/14	3.7	70.55	0	0.00	70.60	3.7	3,109	0.12%
2022/01/13	0.1	75.83	3.1	75.50	75.60	-2.9	3,069	-0.10%
2022/01/12	1	75.11	1	76.00	75.50	0	3,062	0.00%
2022/01/11	5	76.86	2	76.80	76.10	3	3,057	0.10%
2022/01/07	4.7	77.77	0	0.00	76.30	4.7	3,035	0.15%
2022/01/06	2	80.59	1	80.20	80.30	1	2,997	0.03%
2022/01/05	4.3	81.82	3.1	81.09	80.40	1.2	2,986	0.04%
2022/01/04	7	83.63	12.4	83.70	83.40	-5.4	2,959	-0.18%
2021/12/30	1.1	80.39	2	80.30	79.80	-0.9	2,878	-0.03%
2021/12/29	0	80.70	3	80.93	80.50	-3	2,869	-0.10%
2021/12/28	12	82.06	0	83.00	81.60	12	2,873	0.42%
2021/12/27	10	81.10	0	0.00	80.20	10	2,847	0.35%
2021/12/24	0.4	80.59	1	81.00	80.10	-0.6	2,843	-0.02%
2021/12/23	5.2	81.91	4	82.05	82.00	1.2	2,814	0.04%
2021/12/22	16.1	84.25	16	84.41	83.30	0.1	2,754	0.00%
2021/12/21	19	87.21	51.2	85.47	84.30	-32.1	2,603	-1.23%
2021/12/20	14	82.57	3.2	82.42	83.00	10.9	2,181	0.50%
2021/12/17	30.1	80.89	48.8	81.44	80.20	-18.7	2,042	-0.92%
2021/12/16	0	0.00	0.1	77.00	77.00	-0.1	1,833	0.00%
2021/12/14	1	76.60	3	74.13	73.60	-2	1,819	-0.11%
2021/12/13	3	77.80	1.1	76.45	76.70	1.9	1,814	0.10%
2021/12/10	1	74.40	1	74.40	75.20	0	1,816	0.00%
2021/12/09	1	75.30	0.1	74.90	75.00	0.9	1,815	0.05%
2021/12/08	0	0.00	3	73.80	73.60	-3	1,805	-0.17%
2021/12/07	0	0.00	1	73.60	73.00	-1	1,807	-0.06%
2021/12/06	5	72.62	0	0.00	72.30	5	1,806	0.28%
2021/12/03	1	73.30	0	0.00	72.00	1	1,837	0.05%
2021/12/02	3.2	71.64	50	71.05	71.20	-46.8	1,868	-2.50%
2021/12/01	1	73.20	0	0.00	73.60	1	1,934	0.05%
2021/11/30	7	74.04	1.1	74.29	74.00	5.9	1,961	0.30%
2021/11/29	2.2	72.27	2	72.21	72.90	0.1	2,073	0.01%
2021/11/26	3.4	75.90	1	76.50	75.20	2.4	2,075	0.12%
2021/11/25	24.1	79.53	2.3	80.70	78.10	21.8	2,059	1.06%
2021/11/24	10.1	77.47	5	77.28	77.10	5.1	2,014	0.25%
2021/11/23	2.4	80.28	0	0.00	78.20	2.4	2,006	0.12%
2021/11/22	47	85.24	18.4	84.87	84.20	28.7	2,026	1.41%
2021/11/19	22	82.98	5.7	81.81	83.20	16.3	1,701	0.96%
2021/11/18	5	77.50	5.6	77.22	75.70	-0.6	1,580	-0.04%
2021/11/17	1	73.00	2.2	75.32	75.10	-1.2	1,493	-0.08%
2021/11/16	1	72.10	0	0.00	72.40	1	1,454	0.07%
2021/11/15	1	74.40	6.5	75.44	74.80	-5.5	1,437	-0.38%
2021/11/12	1	71.40	3.2	71.57	70.00	-2.2	1,377	-0.16%
2021/11/11	1	68.70	0	0.00	68.80	1	1,353	0.07%
2021/11/09	0.1	67.90	0	0.00	68.00	0.1	1,366	0.00%
2021/11/08	1.1	67.70	0	0.00	67.70	1.1	1,382	0.08%
2021/11/05	0.1	67.90	0	67.80	68.00	0.1	1,402	0.00%
2021/11/04	1	69.20	0	0.00	68.60	1	1,422	0.07%
2021/11/02	2.1	70.26	2	68.55	68.50	0.1	1,443	0.01%
2021/11/01	0.1	71.00	0	0.00	70.80	0.1	1,437	0.00%
2021/10/29	0	70.60	1	72.20	72.20	-1	1,435	-0.07%
2021/10/28	1.1	70.65	20	70.94	71.10	-18.9	1,422	-1.33%
2021/10/27	31	74.87	4	73.93	73.40	27	1,402	1.92%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/21	3	64.97	0.1	64.90	63.80	2.9	1,341	0.22%
2021/10/20	0	0.00	5.1	63.31	63.80	-5.1	1,346	-0.38%
2021/10/19	0	0.00	0.1	62.40	63.20	-0.1	1,372	-0.01%
2021/10/18	5.1	60.79	0	0.00	60.80	5.1	1,394	0.36%
2021/10/15	0	0.00	5	61.70	61.80	-5	1,452	-0.34%
2021/10/13	0.1	59.49	0	0.00	59.50	0.1	1,538	0.01%
2021/10/08	0	0.00	0.1	64.93	63.10	-0.1	1,574	-0.01%
2021/10/06	0.1	60.90	0	0.00	60.90	0.1	1,658	0.00%
2021/10/05	0.2	58.50	0.2	62.86	63.80	-0.1	1,721	0.00%
2021/10/04	0.5	62.15	0	0.00	60.10	0.5	1,735	0.03%
2021/10/01	0.2	65.06	0	0.00	64.10	0.2	1,774	0.01%
2021/09/30	0	0.00	2	67.10	67.10	-2	1,791	-0.11%
2021/09/29	0.3	67.11	0	0.00	66.80	0.3	1,826	0.02%
2021/09/27	0	0.00	1	70.20	70.00	-1	1,938	-0.05%
2021/09/24	0	0.00	2	70.20	70.00	-2	2,005	-0.10%
2021/09/23	0	0.00	2	69.00	69.10	-2	2,076	-0.10%
2021/09/17	8	69.65	0	0.00	70.10	8	2,431	0.33%
2021/09/15	0.2	69.92	0	0.00	68.80	0.2	2,903	0.01%
2021/09/14	1.1	71.71	0	0.00	71.30	1.1	3,090	0.04%
2021/09/13	0.2	72.54	0	73.50	72.60	0.2	3,179	0.00%
2021/09/10	1	72.50	2.1	73.31	73.50	-1.1	3,238	-0.03%
2021/09/09	1	74.10	8	73.70	74.00	-7	3,370	-0.21%
2021/09/08	2.6	73.03	2	73.15	73.00	0.6	3,424	0.02%
2021/09/07	91	77.39	91	76.49	77.50	0	3,493	0.00%
2021/09/06	17	78.66	6.4	78.40	77.50	10.6	3,748	0.28%
2021/09/03	0.2	75.34	1	76.00	75.40	-0.8	3,802	-0.02%
2021/09/02	9.6	79.17	16.3	80.40	74.00	-6.7	3,806	-0.17%
2021/09/01	5	75.70	6.3	78.25	78.30	-1.3	3,711	-0.03%
2021/08/31	6	70.50	0	0.00	71.20	6	3,731	0.16%
2021/08/30	1	71.80	1	70.80	70.20	0	3,817	0.00%
2021/08/27	2	71.30	0	0.00	71.10	2	3,925	0.05%
2021/08/26	3	77.97	6	77.80	73.20	-3	4,031	-0.07%
2021/08/25	0	0.00	0.3	73.10	74.90	-0.3	4,286	-0.01%
2021/08/24	1	68.50	18	70.00	68.10	-17	4,377	-0.39%
2021/08/23	0	0.00	0	73.20	70.40	0	4,468	0.00%
2021/08/19	0	0.00	0	71.30	67.10	0	4,961	0.00%
2021/08/18	0.2	64.60	3.2	67.51	69.90	-3	5,235	-0.06%
2021/08/17	2.1	67.57	0	0.00	66.10	2.1	5,314	0.04%
2021/08/16	0.3	68.25	9	67.60	68.70	-8.7	5,363	-0.16%
2021/08/13	2	71.40	0	0.00	70.00	2	5,379	0.04%
2021/08/12	1	73.90	0	74.70	74.10	1	5,416	0.02%
2021/08/11	2.1	72.79	1	70.00	70.50	1.1	5,579	0.02%
2021/08/10	0.1	72.20	2	74.50	74.50	-1.9	5,702	-0.03%
2021/08/09	2	75.80	0	0.00	73.60	2	5,702	0.04%
2021/08/06	1	77.00	1	78.10	76.20	0	5,717	0.00%
2021/08/05	2	78.30	0	0.00	77.80	2	5,719	0.03%
2021/08/03	1	79.90	0	0.00	79.90	1	5,735	0.02%
2021/08/02	2	78.80	0	0.00	79.80	2	5,735	0.03%
2021/07/30	0	79.90	2	78.55	78.10	-2	5,729	-0.03%
2021/07/28	0.4	76.69	10	76.83	80.50	-9.7	5,719	-0.17%
2021/07/27	3.3	81.30	0	0.00	79.30	3.3	5,699	0.06%
2021/07/26	0	0.00	1	82.00	82.30	-1	5,799	-0.02%
2021/07/22	6	82.37	4	83.10	81.40	2	5,994	0.03%
2021/07/21	3.3	85.59	2	81.85	81.50	1.3	6,052	0.02%
2021/07/20	19.7	84.97	10	86.52	84.00	9.7	6,097	0.16%
2021/07/19	0.1	91.30	0	0.00	90.60	0.1	6,155	0.00%
2021/07/16	1	91.70	2.2	92.52	91.10	-1.2	6,256	-0.02%
2021/07/15	2.2	91.73	1	92.10	91.90	1.2	6,405	0.02%
2021/07/14	3	92.10	3	91.65	91.50	0	6,404	0.00%
2021/07/13	8.7	95.15	11	95.37	92.40	-2.4	6,404	-0.04%
2021/07/12	6	94.77	20	94.74	95.40	-14	6,359	-0.22%
2021/07/09	6	92.25	7	93.03	92.00	-1	6,365	-0.02%
2021/07/08	2	93.50	1	95.90	93.10	1	6,355	0.02%
2021/07/07	3	93.20	0	0.00	93.00	3	6,321	0.05%
2021/07/06	12	93.48	2	93.65	92.20	10	6,328	0.16%
2021/07/05	4	92.70	0	0.00	93.00	4	6,345	0.06%
2021/07/02	4	91.55	3	93.87	92.50	1	6,323	0.02%
2021/07/01	7.4	93.83	12	95.92	91.60	-4.6	6,292	-0.07%
2021/06/30	5	96.38	2	95.50	95.50	3	6,798	0.04%
2021/06/29	6	100.77	1.2	101.25	98.00	4.8	7,095	0.07%
2021/06/28	18	103.81	17.3	102.47	103.00	0.7	7,010	0.01%
2021/06/25	19.5	101.81	19	102.48	99.60	0.5	6,827	0.01%
2021/06/24	11	97.26	12.1	97.55	97.70	-1.1	6,553	-0.02%
2021/06/23	30.1	97.75	35	98.02	98.60	-4.9	6,422	-0.08%
2021/06/22	1	92.60	16	95.91	93.00	-15	6,254	-0.24%
2021/06/21	28	93.98	20	95.28	92.50	8	6,197	0.13%
2021/06/18	6	95.42	7.4	97.65	95.90	-1.4	6,174	-0.02%
2021/06/17	2	94.00	10	94.36	93.50	-8	6,070	-0.13%
2021/06/16	3	92.87	11.1	92.09	91.70	-8.1	6,054	-0.13%
2021/06/15	28.1	99.14	16	99.78	94.70	12.1	6,003	0.20%
2021/06/11	2	94.15	11	95.52	97.90	-9	5,756	-0.16%
2021/06/10	3	88.90	5	89.26	89.00	-2	5,899	-0.03%
2021/06/09	12	88.69	10	91.06	88.60	2	6,033	0.03%
2021/06/08	3	91.23	4	91.20	90.00	-1	6,106	-0.02%
2021/06/07	5	92.16	0.1	91.66	91.00	4.9	6,514	0.07%
2021/06/04	14	93.29	19	93.38	92.40	-5	6,436	-0.08%
2021/06/03	5	93.40	9	92.88	92.20	-4	6,617	-0.06%
2021/06/02	43	99.52	25	98.98	93.90	18	6,489	0.28%
2021/06/01	1	95.70	10	96.00	97.70	-9	6,152	-0.15%
2021/05/31	4	90.10	3.5	90.16	88.90	0.5	6,078	0.01%
2021/05/28	13.5	92.37	6	93.13	92.00	7.5	5,981	0.13%
2021/05/27	25	93.94	83	91.48	93.00	-58	5,834	-0.99%
2021/05/26	68	87.82	20	86.20	88.50	48	5,502	0.87%
2021/05/25	1	74.50	2	80.50	80.50	-1	5,222	-0.02%
2021/05/24	2	70.85	0	0.00	73.20	2	5,136	0.04%
2021/05/20	1	71.30	1	67.90	67.10	0	5,111	0.00%
2021/05/19	11	69.87	2	70.30	69.90	9	5,074	0.18%
2021/05/18	9	75.47	2	77.30	77.40	7	4,920	0.14%
2021/05/17	51	70.55	0	0.00	70.40	51	4,782	1.07%
2021/05/14	113	78.00	0	0.00	78.20	113	4,776	2.37%	大買/鉅額交易
2021/05/13	1	71.10	2	70.00	71.10	-1	4,794	-0.02%
2021/05/11	2	69.70	0	0.00	69.20	2	5,042	0.04%
2021/05/07	0	0.00	6	77.48	78.20	-6	5,174	-0.12%
2021/05/06	1	72.50	0	0.00	73.70	1	5,255	0.02%
2021/05/05	0	0.00	1	81.30	80.00	-1	5,263	-0.02%
2021/05/04	0	0.00	8	72.39	75.10	-8	5,277	-0.15%
2021/05/03	4.1	80.43	1	82.60	78.20	3.1	5,255	0.06%
2021/04/29	5	87.76	12	86.28	86.70	-7	5,135	-0.14%
2021/04/28	6	91.07	20	91.96	88.10	-14	5,035	-0.28%
2021/04/27	8	97.06	1	95.30	96.80	7	4,910	0.14%
2021/04/26	11	97.70	6	97.63	96.10	5	4,829	0.10%
2021/04/23	12.1	96.80	35	95.50	94.00	-22.9	4,729	-0.48%
2021/04/22	20.1	105.67	16.1	106.16	104.00	4	4,603	0.09%
2021/04/21	12	122.83	14.1	124.65	115.50	-2.1	4,484	-0.05%
2021/04/19	4	121.75	0	0.00	124.00	4	4,318	0.09%
2021/04/16	2	109.50	0	0.00	120.00	2	4,297	0.05%
2021/04/15	1.1	104.55	5.8	106.52	109.50	-4.7	4,271	-0.11%
2021/04/14	2	114.25	21	119.00	109.50	-19	4,203	-0.45%
2021/04/13	1	122.00	35	128.37	121.50	-34	4,197	-0.81%
2021/04/12	8	123.25	3	123.00	124.00	5	4,189	0.12%
2021/04/09	9.1	128.18	0	0.00	124.50	9.1	4,163	0.22%
2021/04/08	5	138.00	3	138.00	138.00	2	4,122	0.05%
2021/04/07	7.1	133.89	3	132.67	132.00	4.1	4,109	0.10%
2021/04/06	82.4	127.94	101.2	127.05	132.00	-18.9	4,075	-0.46%	大賣/
2021/04/01	131.2	118.91	119	118.01	120.00	12.2	3,508	0.35%	大買/大賣/
2021/03/31	4	109.50	2	109.50	109.50	2	3,145	0.06%
2021/03/30	0	0.00	7	99.70	99.70	-7	3,104	-0.23%
2021/03/29	0.2	87.00	0.3	90.70	90.70	-0.1	3,051	0.00%
2021/03/26	5.1	78.90	4	81.25	82.50	1.1	3,005	0.03%
2021/03/25	7.2	79.53	0	0.00	79.00	7.2	2,971	0.24%
2021/03/24	0	0.00	2	79.30	80.00	-2	2,935	-0.07%
2021/03/23	6	74.47	1.9	75.42	77.00	4.1	2,899	0.14%
2021/03/22	5.2	80.06	5	80.76	79.30	0.2	2,854	0.01%
2021/03/19	0.3	78.00	7	78.90	81.60	-6.7	2,814	-0.24%
2021/03/18	20.4	76.00	7	76.06	76.90	13.4	2,768	0.48%
2021/03/17	15.1	74.81	14	73.21	73.00	1.1	2,717	0.04%
2021/03/16	22.8	74.86	96.1	73.73	71.70	-73.3	2,671	-2.74%
2021/03/15	7.1	73.15	64	73.43	74.20	-56.9	2,397	-2.37%
2021/03/12	60	67.50	13.5	66.89	67.50	46.5	2,224	2.09%
2021/03/11	99	60.69	117	58.87	61.40	-18	2,102	-0.86%	大賣/
2021/03/10	0	0.00	2	55.90	55.90	-2	1,650	-0.12%
2021/03/09	20	50.38	74.1	50.59	50.90	-54.1	1,638	-3.30%
2021/03/08	1	46.35	1	46.35	46.35	0	1,348	0.00%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/03/04	5	38.12	18	38.22	38.35	-13	1,353	-0.96%
2021/03/03	5	36.60	0	0.00	37.35	5	1,352	0.37%
2021/03/02	0	0.00	1	37.20	37.40	-1	1,352	-0.07%
2021/02/26	30	37.03	6	37.59	37.35	24	1,350	1.78%
2021/02/24	4	36.40	1	35.95	36.20	3	1,336	0.22%
2021/02/23	3	37.50	1	37.70	37.60	2	1,321	0.15%
2021/02/22	0	0.00	0	37.25	38.75	0	1,301	0.00%
2021/02/19	10	36.00	0.5	36.40	36.80	9.5	1,257	0.75%
2021/02/18	1	35.75	1.1	35.43	36.00	-0.1	1,242	0.00%
2021/02/17	21.1	34.42	0	0.00	34.40	21.1	1,235	1.71%
2021/02/05	9.4	34.39	0.1	34.15	34.15	9.3	1,238	0.75%
2021/02/04	9.1	35.52	6	34.43	34.70	3.1	1,222	0.26%
2021/02/03	47	38.11	40	37.89	35.85	7	1,169	0.60%
2021/02/02	134.1	37.39	22.1	37.22	37.55	112.1	1,040	10.77%	大買/鉅額交易
2021/02/01	2.1	40.85	0	40.85	40.85	2	876	0.23%
2021/01/29	2	44.10	292	45.07	45.35	-290	841	-34.45%	大賣/鉅額交易
2021/01/28	32	41.23	4	39.38	41.25	28	719	3.89%
2021/01/27	0	0.00	4	36.94	37.50	-4	629	-0.64%
2021/01/26	6	36.96	9	36.82	36.30	-3	610	-0.49%
2021/01/21	1	34.10	1	34.35	34.50	0	568	0.00%
2021/01/19	0	0.00	2	36.85	36.00	-2	551	-0.36%
2021/01/15	0	0.00	1	36.00	36.25	-1	538	-0.19%
2021/01/14	2	36.55	3	36.67	36.65	-1	530	-0.19%
2021/01/12	13	37.54	10	37.55	36.65	3	520	0.58%
2021/01/11	0	0.00	1	35.55	36.70	-1	491	-0.20%
2021/01/08	1	35.70	0	0.00	35.80	1	483	0.21%
2021/01/06	1	35.45	1	35.20	35.55	0	475	0.00%
2020/12/31	2	36.63	0	0.00	36.80	2	428	0.47%
2020/12/30	1	37.40	1	37.80	37.60	0	411	0.00%
2020/12/29	1	37.95	0	0.00	37.10	1	403	0.25%
2020/12/28	0	0.00	4	36.81	37.30	-4	396	-1.01%
2020/12/24	3	35.60	0	0.00	36.00	3	374	0.80%
2020/12/15	0	0.00	1	36.40	35.80	-1	365	-0.27%
2020/12/10	0	0.00	1	37.00	37.20	-1	361	-0.28%
2020/12/09	0	0.00	2	37.20	37.60	-2	362	-0.56%
2020/12/07	0	0.00	4	36.35	36.35	-4	394	-1.01%
2020/12/02	4	37.45	0	0.00	37.60	4	378	1.06%
2020/12/01	0	0.00	1	36.95	37.90	-1	371	-0.27%
2020/11/30	1	37.65	1	37.85	37.40	0	358	0.00%
2020/11/27	2	38.40	7	38.87	38.35	-5	359	-1.39%
2020/11/24	1	35.50	0	0.00	36.30	1	314	0.32%
2020/11/18	0	0.00	1	35.30	35.10	-1	280	-0.36%
2020/11/13	0	0.00	5	35.11	35.80	-5	263	-1.90%
2020/10/28	0	0.00	2	33.25	33.20	-2	284	-0.70%
2020/10/20	0	0.00	2	33.50	33.25	-2	293	-0.68%
2020/10/06	1	34.50	0	0.00	34.40	1	297	0.34%
2020/09/30	0	0.00	1	33.20	33.40	-1	305	-0.33%
2020/09/24	2	33.50	1	33.00	33.00	1	391	0.26%
2020/09/22	3	34.32	0	0.00	34.35	3	394	0.76%
2020/09/17	1	34.65	0	0.00	34.95	1	395	0.25%
2020/09/16	1	34.55	0	0.00	34.70	1	395	0.25%
2020/09/15	2	35.30	0	0.00	35.15	2	394	0.51%
2020/09/11	1	37.70	5	37.78	36.00	-4	394	-1.01%
2020/09/10	4	34.45	0	0.00	34.80	4	360	1.11%
2020/09/09	3	34.42	0	0.00	34.95	3	362	0.83%
2020/09/08	1	34.50	0	0.00	34.85	1	361	0.28%
2020/09/03	0.2	35.30	1	36.30	35.10	-0.9	381	-0.22%
2020/09/01	1	33.50	0	0.00	33.50	1	381	0.26%
2020/08/28	1	33.10	0	0.00	32.85	1	381	0.26%
2020/08/20	4	31.96	0	0.00	32.00	4	477	0.84%
2020/08/19	3	34.35	0	0.00	33.70	3	476	0.63%
2020/08/18	1	34.85	0	0.00	34.65	1	473	0.21%
2020/08/17	1	34.95	0	0.00	35.30	1	472	0.21%
2020/08/14	2	35.10	0	0.00	35.10	2	471	0.42%
2020/08/13	1	35.90	0	0.00	36.00	1	471	0.21%
2020/08/12	1	36.05	1	35.75	35.90	0	471	0.00%
2020/08/11	2	36.05	0	0.00	36.25	2	472	0.42%
2020/08/10	1	36.45	0	0.00	36.45	1	477	0.21%
2020/08/07	2	34.73	0	0.00	34.80	2	472	0.42%
2020/08/06	1	35.15	0	0.00	35.10	1	480	0.21%
2020/08/04	1	35.00	0	0.00	34.80	1	519	0.19%
2020/08/03	2	34.55	0	0.00	34.50	2	527	0.38%
2020/07/31	1	35.25	0	0.00	34.90	1	556	0.18%
2020/07/30	1	34.80	0	0.00	35.00	1	605	0.17%
2020/07/28	2	35.05	1	34.50	34.40	1	620	0.16%
2020/07/27	3	36.17	0	0.00	35.60	3	621	0.48%
2020/07/24	3	37.07	0	0.00	36.60	3	622	0.48%
2020/07/23	1	37.40	0	0.00	37.35	1	624	0.16%
2020/07/20	2	36.73	0	0.00	36.85	2	630	0.32%
2020/07/17	1	37.45	0	0.00	37.45	1	631	0.16%
2020/07/16	1	37.70	0	0.00	37.60	1	632	0.16%
2020/07/15	5	37.47	0	0.00	37.40	5	633	0.79%
2020/07/14	1	37.75	0	0.00	37.65	1	636	0.16%
2020/07/13	2	37.75	0	0.00	37.75	2	639	0.31%
2020/07/10	8	38.38	1.1	38.08	37.90	6.9	641	1.08%
2020/07/09	4	39.59	1	40.40	39.45	3	643	0.47%
2020/07/08	1	39.50	0	0.00	39.70	1	637	0.16%
2020/07/07	6	41.18	12	41.42	39.90	-6	628	-0.95%
2020/07/06	1	38.65	8	39.20	38.60	-7	605	-1.16%
2020/07/03	2	37.85	0	0.00	37.85	2	603	0.33%
2020/06/29	2	37.43	0	0.00	37.30	2	599	0.33%
2020/06/24	1	37.85	0	0.00	37.95	1	600	0.17%
2020/06/22	1	38.30	0	0.00	38.20	1	605	0.17%
2020/06/17	12	39.41	8	38.55	38.25	4	608	0.66%
2020/06/15	2	36.83	0	0.00	36.70	2	606	0.33%
2020/06/12	2	35.75	0	0.00	37.30	2	616	0.32%
2020/06/11	8	37.94	4	38.65	37.40	4	620	0.64%
2020/06/10	6	38.91	0	0.00	38.75	6	620	0.97%
2020/06/09	7	39.99	0	0.00	39.80	7	619	1.13%
2020/06/04	0	0.00	3	39.15	39.15	-3	610	-0.49%
2020/06/01	0	0.00	5	38.90	38.65	-5	600	-0.83%
2020/05/29	1	38.40	0	0.00	38.60	1	605	0.17%
2020/05/28	9	39.15	20	40.88	38.70	-11	601	-1.83%
2020/05/27	20	40.05	0	0.00	40.05	20	569	3.51%
2020/05/25	1	36.10	0	0.00	36.30	1	523	0.19%
2020/05/22	2	36.50	0	0.00	36.60	2	521	0.38%
2020/05/15	0	0.00	1	37.00	36.95	-1	515	-0.19%
2020/05/14	11	38.55	0	0.00	38.45	11	508	2.16%
2020/05/13	10	39.63	0	0.00	39.30	10	504	1.98%
2020/05/12	12	41.22	3	41.40	40.00	9	499	1.80%
2020/05/11	0	0.00	7	40.21	40.00	-7	484	-1.45%
2020/05/08	21	39.74	1	39.60	38.85	20	467	4.27%
2020/05/07	32	40.23	0	0.00	39.85	32	458	6.98%
2020/05/06	29	39.53	3	39.95	39.95	26	429	6.05%
2020/05/05	0	0.00	2	35.25	36.35	-2	384	-0.52%
2020/05/04	4	33.31	0	0.00	33.50	4	372	1.07%
2020/04/30	6	34.18	0	0.00	34.20	6	375	1.60%
2020/04/29	12	34.03	0	0.00	34.00	12	379	3.17%
2020/04/24	3	32.30	0	0.00	33.00	3	375	0.80%
2020/04/23	1	32.00	0	0.00	32.10	1	371	0.27%
2020/04/22	1	31.10	0	0.00	32.15	1	370	0.27%
2020/04/21	1	33.20	0	0.00	31.50	1	366	0.27%
2020/04/20	1	33.25	0	0.00	33.25	1	363	0.28%
2020/04/15	1	33.30	0	0.00	32.70	1	356	0.28%
2020/04/14	0	0.00	1	33.95	33.30	-1	353	-0.28%
2020/04/10	2	32.45	0	0.00	32.55	2	344	0.58%
2020/04/09	0	0.00	2	33.65	33.45	-2	334	-0.61%
2020/04/07	0	0.00	5	27.24	27.90	-5	300	-1.66%
2020/03/30	0	0.00	1	25.50	26.10	-1	316	-0.32%
2020/03/27	3	27.00	0	0.00	26.05	3	320	0.94%
2020/03/26	1	25.80	0	0.00	26.50	1	354	0.28%
2020/03/25	1	25.85	0	0.00	26.40	1	362	0.28%
2020/03/24	3	24.08	1	24.31	24.10	2	359	0.55%
2020/03/20	1	23.00	0	0.00	23.00	1	355	0.28%
2020/03/19	1	21.05	0	0.00	20.95	1	349	0.29%
2020/03/17	2	23.08	0	0.00	22.35	2	336	0.59%
2020/03/13	3	27.15	1	27.50	27.50	2	318	0.63%
2020/03/12	9	30.27	0	0.00	30.15	9	308	2.92%
2020/03/10	0	0.00	1	32.75	33.70	-1	300	-0.33%
2020/03/09	3	34.70	1	34.75	34.50	2	295	0.68%
2020/03/04	1	36.50	0	0.00	34.95	1	292	0.34%
2020/03/03	1	37.80	0	0.00	37.05	1	284	0.35%
2020/03/02	1	35.45	0	0.00	36.65	1	283	0.35%
2020/02/27	2	37.83	0	0.00	37.60	2	279	0.72%
2020/02/26	1	38.75	0	0.00	38.70	1	278	0.36%
2020/02/21	0	0.00	3	40.20	40.00	-3	272	-1.10%
2020/02/18	1	41.05	0	0.00	41.30	1	271	0.37%
2020/02/12	8	41.19	0	0.00	41.30	8	268	2.98%
2020/02/07	2	39.00	0	0.00	39.15	2	259	0.77%
2020/02/05	6	38.91	0	0.00	38.75	6	261	2.29%
2020/02/03	6	37.58	5	37.60	37.65	1	261	0.38%
2020/01/30	2	41.73	0	0.00	41.10	2	313	0.64%
2020/01/17	4	46.50	0	0.00	45.90	4	317	1.26%
2020/01/14	1	46.00	0	0.00	46.20	1	336	0.30%
2020/01/10	0	0.00	1	45.50	45.50	-1	340	-0.29%
2020/01/08	1	45.60	0	0.00	45.30	1	341	0.29%
2020/01/07	1	45.45	0	0.00	46.20	1	340	0.29%
2020/01/06	1	47.35	1	47.00	47.00	0	337	0.00%
2020/01/03	1	48.50	1	47.80	47.60	0	338	0.00%
2019/12/26	3	48.67	3	48.70	48.20	0	354	0.00%
2019/12/25	3	47.70	2	47.83	47.70	1	342	0.29%
2019/12/24	11	47.98	2.3	47.92	47.90	8.8	344	2.54%
2019/12/23	4	49.53	5	49.14	48.55	-1	340	-0.29%
2019/12/20	0.3	48.00	4	47.60	48.30	-3.8	304	-1.23%
2019/12/19	1	46.75	0	0.00	46.75	1	292	0.34%
2019/12/16	1	45.60	0	0.00	45.50	1	290	0.34%
2019/12/06	1	45.65	1	45.50	45.45	0	305	0.00%
2019/12/03	1	45.40	0	0.00	45.40	1	314	0.32%
2019/12/02	3	45.83	0	0.00	45.35	3	317	0.94%
2019/11/21	1	46.85	0.2	47.00	46.95	0.8	369	0.22%
2019/11/20	2	47.00	0	0.00	47.00	2	371	0.54%
2019/11/19	10	47.10	0	47.00	47.00	10	373	2.67%
2019/11/18	3	46.75	0	46.75	46.85	3	375	0.80%
2019/11/15	0	0.00	1	47.20	46.65	-1	377	-0.27%
2019/11/14	1	46.85	0	0.00	46.80	1	376	0.27%
2019/11/13	1	47.25	0	0.00	47.25	1	378	0.26%
2019/11/08	5	47.80	0	0.00	47.50	5	386	1.29%
2019/11/05	1	49.30	0	0.00	48.60	1	389	0.26%
2019/11/04	1	49.80	0	0.00	49.05	1	388	0.26%
2019/10/31	1	50.60	0	0.00	50.20	1	389	0.26%
2019/10/29	2	52.10	7	51.47	51.70	-5	382	-1.31%
2019/10/28	1	48.55	1	49.60	50.00	0	333	0.00%
2019/10/23	0	0.00	27	48.07	47.70	-27	325	-8.29%
2019/10/22	1	46.80	3	47.48	47.65	-2	327	-0.61%
2019/10/21	2	46.90	2	47.18	46.80	0	327	0.00%
2019/10/18	0	0.00	34	47.29	47.30	-34	328	-10.36%
2019/10/17	6	46.56	2	47.05	46.55	4	333	1.20%
2019/10/16	0	0.00	20	47.13	46.80	-20	346	-5.78%
2019/10/15	0	0.00	7	47.35	47.10	-7	356	-1.97%
2019/10/14	0	0.00	10	47.07	47.10	-10	361	-2.76%
2019/10/09	3	47.25	4	47.21	46.70	-1	365	-0.27%
2019/10/08	1	47.10	0	0.00	47.10	1	373	0.27%
2019/10/07	2	47.58	1	48.35	48.05	1	392	0.25%
2019/10/04	2	48.98	1	48.55	48.25	1	414	0.24%
2019/10/03	0	0.00	2	49.03	49.20	-2	421	-0.47%
2019/10/02	5	47.42	4	47.94	48.80	1	438	0.23%
2019/10/01	1	49.50	0	0.00	49.50	1	429	0.23%
2019/09/27	2	48.98	0	0.00	48.90	2	448	0.45%
2019/09/24	1	51.10	4	50.93	50.30	-3	470	-0.64%
2019/09/23	1	50.60	0	0.00	50.40	1	475	0.20%
2019/09/20	0.5	50.90	1	51.60	50.90	-0.5	494	-0.10%
2019/09/17	0	0.00	1	51.30	51.00	-1	504	-0.20%
2019/09/16	10	51.60	0	0.00	51.40	10	530	1.88%
2019/09/12	0	0.00	15	52.73	53.00	-15	533	-2.81%
2019/09/10	0	0.00	1	51.70	51.50	-1	545	-0.18%
2019/09/09	3	51.93	1	52.30	52.20	2	544	0.37%
2019/09/06	1	51.30	0	0.00	51.30	1	554	0.18%
2019/09/05	1	53.00	0	0.00	52.00	1	593	0.17%
2019/09/04	2	53.15	1	52.70	52.70	1	598	0.17%
2019/09/03	1	53.10	2	54.10	52.90	-1	609	-0.16%
2019/09/02	1	53.30	7	53.30	54.00	-6	598	-1.00%
2019/08/30	1	50.50	1	50.10	51.00	0	573	0.00%
2019/08/29	1	48.60	4	49.10	48.70	-3	563	-0.53%
2019/08/28	7	48.90	10	49.06	48.80	-3	563	-0.53%
2019/08/16	1	48.50	1	49.35	48.85	0	578	0.00%
2019/08/14	0	0.00	1	49.90	49.80	-1	575	-0.17%
2019/08/13	1	50.20	0	0.00	49.90	1	574	0.17%
2019/08/12	1	49.75	0.1	49.60	49.60	0.9	578	0.15%
2019/08/08	2	50.80	1	50.70	50.70	1	575	0.17%
2019/08/07	2	50.55	2	50.13	49.90	0	578	0.00%
2019/08/05	1	50.80	0	0.00	50.50	1	588	0.17%
2019/07/30	0	0.00	3	52.80	51.60	-3	599	-0.50%
2019/07/29	3	54.00	0	0.00	53.50	3	604	0.50%
2019/07/26	0	0.00	11	53.65	54.10	-11	623	-1.77%
2019/07/25	1	53.10	1	53.90	54.00	0	619	0.00%
2019/07/23	0	0.00	1	54.70	54.00	-1	626	-0.16%
2019/07/22	1	54.70	0	0.00	54.80	1	627	0.16%
2019/07/19	1	55.10	1	55.30	55.30	0	634	0.00%
2019/07/18	1	55.00	0	0.00	54.00	1	631	0.16%
2019/07/17	0	0.00	7	57.49	56.80	-7	624	-1.12%
2019/07/15	1	56.60	8	57.59	57.00	-7	615	-1.14%
2019/07/12	0	0.00	2	57.70	57.00	-2	618	-0.32%
2019/07/10	2	57.25	0	0.00	57.90	2	601	0.33%
2019/07/09	0	0.00	1	56.40	56.70	-1	583	-0.17%
2019/07/08	2	56.05	0	0.00	56.00	2	585	0.34%
2019/07/05	1	55.10	1	55.00	55.10	0	578	0.00%
2019/07/03	1	53.70	1	54.50	53.80	0	578	0.00%
2019/07/02	0	0.00	2	54.20	54.00	-2	592	-0.34%
2019/07/01	6	55.47	0	0.00	54.30	6	592	1.01%
2019/06/28	1	53.30	1	53.40	53.60	0	587	0.00%
2019/06/25	0	0.00	11	52.41	51.10	-11	610	-1.80%
2019/06/24	10	52.70	0	0.00	52.60	10	620	1.61%
2019/06/21	0	0.00	1	54.70	53.20	-1	637	-0.16%
2019/06/19	1	52.20	0	0.00	51.60	1	677	0.15%
2019/06/17	0	0.00	3	50.87	50.60	-3	773	-0.39%
2019/06/14	1	50.70	1	50.50	50.80	0	805	0.00%
2019/06/11	1	48.70	0	0.00	48.10	1	898	0.11%
2019/06/06	0	0.00	1	45.35	44.80	-1	1,032	-0.10%
2019/06/05	1	46.25	1	46.05	46.05	0	1,044	0.00%
2019/05/31	1	46.80	0	0.00	46.25	1	1,153	0.09%
2019/05/27	0	0.00	1	45.60	45.45	-1	1,519	-0.07%
2019/05/24	1	45.55	0	0.00	45.80	1	1,619	0.06%
2019/05/14	1	48.05	0	0.00	48.80	1	1,871	0.05%
2019/05/13	1	50.00	0	0.00	48.65	1	1,869	0.05%
2019/05/10	1	50.70	0	0.00	50.50	1	1,870	0.05%
2019/05/09	1	52.30	0	0.00	51.50	1	1,871	0.05%
2019/05/08	1	52.20	0	0.00	53.30	1	1,877	0.05%
2019/05/07	1	53.30	0	0.00	53.30	1	1,876	0.05%
2019/05/06	1	53.30	0	0.00	54.00	1	1,920	0.05%
2019/05/03	0	0.00	1	53.40	54.00	-1	1,910	-0.05%
2019/05/02	1	52.20	0	0.00	52.30	1	1,890	0.05%
2019/04/30	1	50.00	1	51.50	52.30	0	1,891	0.00%
2019/04/29	0	0.00	1	51.80	50.30	-1	1,887	-0.05%
2019/04/25	1	51.30	1	52.00	52.70	0	1,897	0.00%
2019/04/24	1	53.00	1	52.00	51.80	0	1,890	0.00%
2019/04/23	0	0.00	1	52.70	52.90	-1	1,885	-0.05%
2019/04/22	1	54.40	0	0.00	54.10	1	1,882	0.05%
2019/04/17	0	0.00	0	54.50	54.50	0	1,906	0.00%
2019/04/10	1	57.00	1	57.30	57.00	0	1,877	0.00%
2019/04/08	1	57.60	0	0.00	58.00	1	1,856	0.05%
2019/04/02	1	57.90	0	0.00	57.50	1	1,834	0.05%
2019/03/29	1	57.10	4	57.05	57.50	-3	1,796	-0.17%
2019/03/28	1	57.10	4	57.95	56.70	-3	1,803	-0.17%
2019/03/27	1	58.30	0	0.00	58.00	1	1,794	0.06%
2019/03/25	5	57.78	1	57.80	58.10	4	1,769	0.23%
2019/03/22	9	60.44	1	59.80	59.60	8	1,743	0.46%
2019/03/21	0	0.00	2	61.30	60.80	-2	1,700	-0.12%
2019/03/20	2	60.85	2	60.05	59.50	0	1,638	0.00%
2019/03/19	9	60.30	4	59.98	59.50	5	1,604	0.31%
2019/03/18	1	59.70	3	61.00	60.30	-2	1,584	-0.13%
2019/03/15	2	59.60	1	61.70	59.10	1	1,556	0.06%
2019/03/14	1	60.80	2	61.60	61.00	-1	1,511	-0.07%
2019/03/13	5	60.24	3	61.03	60.30	2	1,464	0.14%
2019/03/12	5	60.42	3	59.57	58.90	2	1,401	0.14%
2019/03/11	6	57.80	1	58.50	58.40	5	1,332	0.38%
2019/03/08	3	57.30	4	56.85	58.20	-1	1,353	-0.07%
2019/03/07	2	59.60	2	59.15	57.80	0	1,341	0.00%
2019/03/06	1	60.90	39	60.19	60.60	-38	1,332	-2.85%
2019/03/05	8	61.69	0	0.00	60.00	8	1,297	0.62%
2019/03/04	4	61.18	4	60.78	61.10	0	1,215	0.00%
2019/02/27	4	57.55	2	58.55	58.10	2	1,098	0.18%
2019/02/26	1	56.00	4	55.08	55.30	-3	999	-0.30%
2019/02/25	3	55.13	5	55.08	55.40	-2	1,055	-0.19%
2019/02/22	2	53.90	2	54.15	54.20	0	954	0.00%
2019/02/21	3	52.90	2	53.50	55.40	1	890	0.11%
2019/02/15	2	51.25	6	50.36	50.00	-4	772	-0.52%
2019/02/14	0	0.00	2	49.30	49.65	-2	761	-0.26%
2019/02/13	1	48.90	1	49.20	48.70	0	776	0.00%
2019/02/12	1	48.10	0	0.00	48.50	1	786	0.13%
2019/02/11	2	47.45	1	47.65	47.45	1	831	0.12%
2019/01/30	4	47.50	0	0.00	47.40	4	873	0.46%
2019/01/28	1	47.35	1	47.15	47.20	0	950	0.00%
2019/01/25	3	48.87	4	48.49	47.40	-1	1,003	-0.10%
2019/01/18	0	0.00	5	45.70	45.50	-5	1,283	-0.39%
2019/01/17	5	45.50	0	0.00	44.90	5	1,350	0.37%
2019/01/15	1	45.60	0	0.00	45.35	1	1,581	0.06%
2019/01/14	3	45.63	0	0.00	45.60	3	1,682	0.18%
2019/01/11	5	45.91	0	0.00	45.65	5	1,767	0.28%
2019/01/09	1	45.75	0	0.00	44.85	1	1,795	0.06%
2019/01/04	1	41.90	0	0.00	42.10	1	1,847	0.05%
2018/12/28	2	44.40	0	0.00	44.20	2	1,896	0.11%
2018/12/22	1	45.00	0	0.00	44.70	1	1,982	0.05%
2018/12/21	1	43.30	6	43.05	45.40	-5	2,022	-0.25%
2018/12/20	1	44.50	0	0.00	43.90	1	2,015	0.05%
2018/12/19	6	45.36	0	0.00	45.30	6	2,014	0.30%
2018/12/17	1	47.00	0	0.00	46.70	1	2,044	0.05%
2018/12/13	0	0.00	5	47.80	47.35	-5	2,093	-0.24%
2018/12/12	1	46.60	0	0.00	46.80	1	2,123	0.05%
2018/12/11	7	45.89	1	45.65	45.55	6	2,155	0.28%
2018/12/10	1	45.90	0	0.00	45.90	1	2,208	0.05%
2018/12/07	7	47.14	0	0.00	47.50	7	2,260	0.31%
2018/12/05	1	49.00	1	49.35	49.35	0	2,280	0.00%
2018/12/04	2	50.65	2	50.80	50.00	0	2,298	0.00%
2018/12/03	2	51.70	10	51.90	51.30	-8	2,306	-0.35%
2018/11/28	2	47.85	2	48.48	48.20	0	2,263	0.00%
2018/11/26	1	47.50	0	0.00	47.20	1	2,274	0.04%
2018/11/23	5	47.00	1	46.70	46.50	4	2,274	0.18%
2018/11/22	7	50.69	10	51.18	47.70	-3	2,262	-0.13%
2018/11/16	1	48.35	0	0.00	47.45	1	2,237	0.04%
2018/11/14	1	47.35	0	0.00	47.35	1	2,244	0.04%
2018/11/13	1	46.35	0	0.00	48.20	1	2,255	0.04%
2018/11/12	4	48.58	1	49.55	47.70	3	2,246	0.13%
2018/11/09	12	50.33	5	50.00	50.00	7	2,238	0.31%
2018/11/08	0	0.00	8	50.55	50.20	-8	2,252	-0.36%
2018/11/07	2	50.20	0	0.00	51.40	2	2,216	0.09%
2018/11/06	2	51.70	2	52.30	49.00	0	2,202	0.00%
2018/11/05	1	49.75	0	0.00	50.30	1	2,139	0.05%
2018/11/02	7	50.73	8	51.04	49.80	-1	2,133	-0.05%
2018/11/01	10	49.63	9.1	50.11	50.60	0.9	2,097	0.05%
2018/10/31	5	49.01	6	49.02	48.75	-1	2,062	-0.05%
2018/10/30	5	46.20	14.2	46.13	47.20	-9.2	2,028	-0.45%
2018/10/29	11	49.07	1	47.05	47.00	10	1,996	0.50%
2018/10/26	3	53.70	4	53.70	50.20	-1	1,944	-0.05%
2018/10/25	5	53.50	11	52.65	52.20	-6	1,875	-0.32%
2018/10/24	7	54.71	3	53.00	54.40	4	1,798	0.22%
2018/10/23	8	52.65	9	52.91	51.00	-1	1,671	-0.06%
2018/10/22	1	51.40	2	51.95	53.20	-1	1,609	-0.06%
2018/10/19	6	47.42	7	48.14	48.40	-1	1,519	-0.07%
2018/10/18	3	46.45	2	46.95	46.60	1	1,461	0.07%
2018/10/16	5	42.60	0	0.00	43.70	5	1,510	0.33%
2018/10/12	6	40.36	0	0.00	41.95	6	1,718	0.35%
2018/10/11	2	39.75	0	0.00	39.65	2	1,758	0.11%
2018/10/09	9	45.87	1	45.10	44.05	8	1,844	0.43%
2018/10/08	2	47.00	0	0.00	47.00	2	1,896	0.11%
2018/10/05	4	47.74	2	46.08	46.10	2	1,944	0.10%
2018/10/04	2	49.60	0	0.00	49.85	2	1,935	0.10%
2018/10/03	5	51.26	0	0.00	49.80	5	1,932	0.26%
2018/10/02	3	53.00	2	53.20	52.20	1	1,944	0.05%
2018/10/01	4	52.10	0	0.00	52.50	4	1,961	0.20%
2018/09/28	2	52.35	2	53.70	52.00	0	2,009	0.00%
2018/09/27	2	51.55	1	51.50	51.20	1	1,988	0.05%
2018/09/26	4	51.80	1	51.30	51.00	3	2,002	0.15%
2018/09/25	1	50.00	1	50.90	51.90	0	2,035	0.00%
2018/09/21	2	49.85	2	49.30	50.50	0	2,046	0.00%
2018/09/20	1	49.60	0	0.00	49.30	1	2,051	0.05%
2018/09/19	3	50.32	0	0.00	49.70	3	2,041	0.15%
2018/09/18	10	51.31	1	50.40	50.10	9	2,045	0.44%
2018/09/17	6	53.90	0	0.00	53.50	6	2,028	0.30%
2018/09/14	9	52.16	0	0.00	54.40	9	2,021	0.45%
2018/09/13	18	52.45	4	49.75	49.50	14	1,980	0.71%
2018/09/12	16	55.51	2	54.35	55.00	14	1,975	0.71%
2018/09/11	5	58.50	1	58.90	58.60	4	2,022	0.20%
2018/09/10	4	58.45	2	58.70	58.00	2	2,044	0.10%
2018/09/07	13	59.18	3	59.17	60.00	10	2,076	0.48%
2018/09/06	3	62.13	2	62.45	62.20	1	2,140	0.05%
2018/09/03	1	62.30	1	61.60	61.60	0	2,501	0.00%
2018/08/31	0	0.00	2	61.80	61.50	-2	2,702	-0.07%
2018/08/29	1	61.00	1	61.00	60.80	0	2,848	0.00%
2018/08/28	1	61.80	0	0.00	61.60	1	3,033	0.03%
2018/08/24	1	60.90	0.1	60.40	60.40	0.9	3,490	0.02%
2018/08/23	0	0.00	1	60.90	60.90	-1	3,572	-0.03%
2018/08/22	1.6	59.25	12	58.71	59.70	-10.4	3,589	-0.29%
2018/08/21	1	58.70	6	58.15	59.50	-5	3,639	-0.14%
2018/08/20	1.9	57.44	4	57.15	56.80	-2.1	3,714	-0.06%
2018/08/17	1	59.50	1	58.60	58.00	0	3,844	0.00%
2018/08/16	2	57.05	2	58.10	59.70	0	4,052	0.00%
2018/08/15	2	59.25	7	58.90	58.50	-5	4,175	-0.12%
2018/08/14	2	61.25	2	61.30	61.00	0	4,285	0.00%
2018/08/13	2	61.70	7	63.37	61.00	-5	4,343	-0.12%
2018/08/10	0	0.00	6	64.00	63.90	-6	4,327	-0.14%
2018/08/09	1	65.80	10	65.30	64.70	-9	4,351	-0.21%
2018/08/08	0	0.00	1	66.30	65.30	-1	4,365	-0.02%
2018/08/07	8	65.40	0	0.00	64.90	8	4,357	0.18%
2018/08/06	1	64.60	0	0.00	64.30	1	4,362	0.02%
2018/07/27	0	0.00	2	62.90	62.40	-2	4,327	-0.05%
2018/07/26	1	62.40	5	62.54	61.90	-4	4,317	-0.09%
2018/07/25	6	62.25	0	0.00	62.50	6	4,322	0.14%
2018/07/24	9	63.24	23	63.40	62.80	-14	4,314	-0.32%
2018/07/23	4	62.28	4	61.83	61.50	0	4,295	0.00%
2018/07/20	5	70.94	6	70.60	67.70	-1	4,261	-0.02%
2018/07/19	42	71.54	34	71.16	69.00	8	4,202	0.19%
2018/07/18	30	69.45	42	68.31	68.50	-12	4,079	-0.29%
2018/07/17	37	68.19	19	69.44	69.80	18	4,039	0.45%
2018/07/16	0	0.00	2	66.75	66.00	-2	3,981	-0.05%
2018/07/12	10	63.60	1	63.00	64.00	9	3,911	0.23%
2018/07/11	5	62.00	5	63.00	62.20	0	3,943	0.00%
2018/07/10	6	61.55	3	62.13	61.90	3	3,983	0.08%
2018/07/09	15	63.60	13	63.40	63.80	2	4,022	0.05%
2018/07/06	5	61.28	1	60.10	61.90	4	4,134	0.10%
2018/07/05	6	62.47	1	62.80	61.30	5	4,252	0.12%
2018/07/04	2	62.70	0	0.00	62.50	2	4,277	0.05%
2018/07/03	1	63.30	2	65.40	62.90	-1	4,267	-0.02%
2018/07/02	1	63.50	1	64.50	63.50	0	4,242	0.00%
2018/06/29	0	0.00	2	63.90	64.90	-2	4,237	-0.05%
2018/06/27	2	63.80	0	0.00	62.10	2	4,249	0.05%
2018/06/26	1	62.00	0	0.00	63.30	1	4,336	0.02%
2018/06/25	0	0.00	4	64.15	63.00	-4	4,356	-0.09%
2018/06/22	2	62.35	1	62.80	62.00	1	4,356	0.02%
2018/06/21	1	64.30	0	0.00	64.20	1	4,375	0.02%
2018/06/20	3	64.00	3	61.97	65.00	0	4,364	0.00%
2018/06/15	8	65.45	7	66.06	64.50	1	4,446	0.02%
2018/06/13	3	67.30	0	0.00	67.30	3	4,376	0.07%
2018/06/12	8	67.69	11	67.34	66.70	-3	4,381	-0.07%
2018/06/11	3	65.87	3	64.93	65.20	0	4,362	0.00%
2018/06/08	7	65.69	4	65.70	64.00	3	4,285	0.07%
2018/06/07	3	61.80	2	61.75	62.50	1	4,133	0.02%
2018/06/06	9	64.30	7	63.14	63.50	2	4,133	0.05%
2018/06/05	14	63.14	13	63.41	63.00	1	4,151	0.02%
2018/06/04	27	63.93	10	63.76	61.50	17	3,975	0.43%
2018/06/01	11	61.35	20	60.93	62.00	-9	3,807	-0.24%
2018/05/31	2	54.90	9	55.30	57.20	-7	3,509	-0.20%
2018/05/30	1	52.00	17	52.31	52.00	-16	3,428	-0.47%
2018/05/29	4	53.78	8	54.65	52.90	-4	3,403	-0.12%
2018/05/28	9	56.73	2	55.85	55.00	7	3,356	0.21%
2018/05/25	10	56.50	18	56.44	55.60	-8	3,325	-0.24%
2018/05/24	22	55.30	17	55.72	56.80	5	3,194	0.16%
2018/05/23	6	53.40	4	53.03	51.70	2	3,019	0.07%
2018/05/22	16	51.44	7	51.57	51.50	9	2,936	0.31%
2018/05/21	11	48.53	1	47.50	49.50	10	2,818	0.35%
2018/05/18	0	0.00	2	45.00	45.00	-2	2,778	-0.07%
2018/05/17	2	45.98	3	45.25	45.60	-1	2,805	-0.04%
2018/05/16	6	45.90	4	45.28	44.75	2	2,801	0.07%
2018/05/15	1	45.10	3	44.23	44.30	-2	2,797	-0.07%
2018/05/14	3	43.83	4	44.55	44.60	-1	2,821	-0.04%
2018/05/10	1	46.10	1	44.20	44.95	0	2,810	0.00%
2018/05/09	3	46.05	0	0.00	45.50	3	2,802	0.11%
2018/05/08	3	46.70	2	46.55	46.80	1	2,801	0.04%
2018/05/07	2	46.90	6	47.27	47.00	-4	2,818	-0.14%
2018/05/02	2	47.65	1	47.45	47.55	1	2,940	0.03%
2018/04/30	1	46.30	2	47.48	47.55	-1	3,008	-0.03%
2018/04/27	2	45.20	1	46.30	46.25	1	3,036	0.03%
2018/04/26	4	48.04	8	45.17	45.00	-4	3,143	-0.13%
2018/04/24	3	46.68	1	47.60	46.45	2	3,158	0.06%
2018/04/23	9	49.92	8	49.79	48.55	1	3,199	0.03%
2018/04/20	13	50.12	42	50.24	49.60	-29	3,334	-0.87%
2018/04/19	1	48.30	30	48.88	48.55	-29	3,320	-0.87%
2018/04/18	26	48.11	1	47.85	48.60	25	3,312	0.75%
2018/04/17	8	51.28	26	51.20	49.30	-18	3,276	-0.55%
2018/04/16	0	0.00	12	51.23	50.60	-12	3,232	-0.37%
2018/04/13	2	51.30	7	51.16	50.50	-5	3,190	-0.16%
2018/04/12	10	50.03	6	51.33	51.30	4	3,138	0.13%
2018/04/11	21	47.55	8	48.63	49.25	13	3,024	0.43%
2018/04/10	5	44.71	1	45.20	44.85	4	2,866	0.14%
2018/04/09	5	43.26	18	43.34	43.35	-13	2,844	-0.46%
2018/04/03	5	43.38	0	0.00	43.75	5	2,857	0.17%
2018/04/02	5	44.58	2	44.80	44.20	3	2,862	0.10%
2018/03/31	10	44.28	0	0.00	45.05	10	2,879	0.35%
2018/03/30	12	44.46	2	44.30	44.25	10	2,881	0.35%
2018/03/29	26	45.37	4	45.10	44.85	22	2,860	0.77%
2018/03/28	7	43.48	4	43.24	43.30	3	2,782	0.11%
2018/03/27	6	42.80	3	43.45	42.70	3	2,765	0.11%
2018/03/26	4	42.66	1	42.60	42.40	3	2,768	0.11%
2018/03/23	1	41.60	4	41.75	42.00	-3	2,752	-0.11%
2018/03/22	2	44.55	5	43.80	42.85	-3	2,771	-0.11%
2018/03/21	4	44.08	32	45.30	44.95	-28	2,717	-1.03%
2018/03/20	6	43.37	2	42.70	42.20	4	2,620	0.15%
2018/03/19	3	43.73	6	43.80	43.85	-3	2,637	-0.11%
2018/03/16	20	44.74	24	44.76	44.60	-4	2,744	-0.15%
2018/03/15	31	42.52	11	43.60	44.40	20	2,770	0.72%
2018/03/14	0	0.00	7	40.01	40.40	-7	2,875	-0.24%
2018/03/13	5	40.01	4	40.26	40.75	1	2,946	0.03%
2018/03/12	5	39.71	4	39.60	38.95	1	3,030	0.03%
2018/03/09	33	39.32	34	39.14	39.60	-1	3,019	-0.03%
2018/03/08	1	36.00	1	36.25	36.75	0	2,952	0.00%
2018/03/06	0	0.00	5	36.37	35.70	-5	2,982	-0.17%
2018/03/05	3	37.57	26	36.99	36.30	-23	2,996	-0.77%
2018/03/02	0	0.00	22	37.84	37.50	-22	3,016	-0.73%
2018/03/01	11	37.90	21	37.52	37.50	-10	3,038	-0.33%
2018/02/27	4	39.35	39	38.47	37.85	-35	3,066	-1.14%
2018/02/26	0	0.00	1	38.30	37.50	-1	3,040	-0.03%
2018/02/23	42	38.99	11	38.43	38.70	31	3,110	1.00%
2018/02/22	39	38.29	8	38.78	38.75	31	3,305	0.94%
2018/02/21	2	36.30	2	36.25	36.25	0	3,407	0.00%
2018/02/12	10	34.85	0	0.00	34.85	10	3,426	0.29%
2018/02/09	15	35.52	0	0.00	35.25	15	3,450	0.43%
2018/02/08	11	33.09	2	33.75	34.70	9	3,417	0.26%
2018/02/07	12	34.48	1	33.50	33.50	11	3,392	0.32%
2018/02/06	3	32.13	12	32.10	32.80	-9	3,382	-0.27%
2018/02/05	3	34.83	2	35.20	35.65	1	3,376	0.03%
2018/02/01	2	37.95	1	37.60	37.60	1	3,428	0.03%
2018/01/31	0	0.00	1	38.20	37.50	-1	3,532	-0.03%
2018/01/30	0	0.00	2	38.60	38.15	-2	3,571	-0.06%
2018/01/26	1	38.60	2	38.40	38.85	-1	3,548	-0.03%
2018/01/25	4	38.20	2	38.80	38.00	2	3,534	0.06%
2018/01/24	10	38.91	13	37.70	38.60	-3	3,498	-0.09%
2018/01/23	4	37.23	2	38.25	36.80	2	3,491	0.06%
2018/01/22	15	36.38	20	38.89	38.45	-5	3,593	-0.14%
2018/01/18	26	37.08	15	37.20	36.90	11	3,530	0.31%
2018/01/17	10	37.74	24	37.40	37.50	-14	3,520	-0.40%
2018/01/16	34	37.70	16	37.79	37.30	18	3,529	0.51%
2018/01/15	2	42.65	11	41.40	41.40	-9	3,371	-0.27%
2018/01/12	0	0.00	4	45.83	46.00	-4	3,371	-0.12%
2018/01/10	5	44.75	0	0.00	44.60	5	3,482	0.14%
2018/01/09	11	45.57	0	0.00	45.65	11	3,572	0.31%
2018/01/08	1	46.45	11	45.50	45.30	-10	3,587	-0.28%
2018/01/05	10	47.85	2	47.70	47.30	8	3,610	0.22%
2018/01/04	15	46.85	0	0.00	46.65	15	3,723	0.40%
2018/01/03	1	47.55	4	47.59	47.10	-3	3,935	-0.08%
2018/01/02	13	46.76	18	45.72	47.10	-5	3,944	-0.13%