晶豪科 (3006)-元大-屏東民生券商分點個股進出

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
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190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(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

晶豪科 (3006)籌碼相關－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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
2024/11/20	35	64.20	0	0.00	62.60	35	1,995	1.75%
2024/11/19	8.1	64.91	1	65.30	64.90	7.1	1,960	0.36%
2024/11/18	1	67.10	1	67.20	66.70	0	1,901	0.00%
2024/11/14	3	66.90	2	66.60	66.80	1	1,909	0.05%
2024/11/13	1	68.50	4	68.85	68.50	-3	1,890	-0.16%
2024/11/12	2	69.20	0	0.00	69.00	2	1,923	0.10%
2024/11/11	3	70.50	1	71.10	71.20	2	1,922	0.10%
2024/11/08	1	70.30	0	0.00	70.20	1	1,948	0.05%
2024/11/07	7	71.54	4	71.80	71.60	3	1,980	0.15%
2024/11/06	0	0.00	5	69.10	69.00	-5	1,955	-0.26%
2024/11/05	2	68.35	0	0.00	68.50	2	2,031	0.10%
2024/11/04	1	67.10	1	67.10	67.10	0	2,211	0.00%
2024/11/01	2	66.85	1	67.30	68.50	1	2,323	0.04%
2024/10/30	1	70.20	1	69.66	68.10	0	2,377	0.00%
2024/10/29	1	67.30	0	0.00	67.80	1	2,407	0.04%
2024/10/28	2	69.40	1	68.90	69.50	1	2,431	0.04%
2024/10/25	1	69.40	1	69.40	69.70	0	2,497	0.00%
2024/10/21	0	0.00	3	70.37	70.70	-3	2,847	-0.11%
2024/10/18	3	70.43	3	70.10	69.40	0	2,941	0.00%
2024/10/17	3	71.30	2	71.15	70.90	1	2,993	0.03%
2024/10/16	1	68.80	0	0.00	69.00	1	3,056	0.03%
2024/10/15	1	70.40	5	69.76	69.70	-4	3,115	-0.13%
2024/10/14	1	69.70	1	70.10	70.20	0	3,147	0.00%
2024/10/11	1	69.00	0	0.00	69.20	1	3,218	0.03%
2024/10/09	0.5	71.20	0	0.00	69.50	0.5	3,303	0.02%
2024/10/08	1	70.70	0	0.00	70.70	1	3,319	0.03%
2024/10/07	1	71.30	10	71.20	71.40	-9	3,403	-0.26%
2024/10/01	2	72.30	0	0.00	72.20	2	3,531	0.06%
2024/09/30	19	72.62	5	73.34	72.70	14	3,632	0.39%
2024/09/27	1	74.00	3	74.97	74.00	-2	3,789	-0.05%
2024/09/26	4	74.98	1	75.30	74.70	3	3,833	0.08%
2024/09/25	2.1	73.47	4	72.78	72.80	-1.9	3,790	-0.05%
2024/09/24	2	72.05	1	71.70	71.70	1	3,831	0.03%
2024/09/23	0.5	71.90	11	72.17	71.70	-10.5	3,892	-0.27%
2024/09/20	1	71.90	0	0.00	71.10	1	4,025	0.02%
2024/09/18	3	69.57	1	69.50	69.50	2	4,374	0.05%
2024/09/13	0	0.00	0.5	69.90	70.70	-0.5	5,049	-0.01%
2024/09/11	1.5	68.64	5	68.50	68.60	-3.5	5,409	-0.06%
2024/09/10	2	69.45	12	69.01	68.20	-10	5,543	-0.18%
2024/09/09	2	68.95	3	68.30	69.60	-1	5,671	-0.02%
2024/09/06	1	69.00	0.5	68.50	68.70	0.5	5,906	0.01%
2024/09/05	18.5	68.59	32	67.86	68.20	-13.5	5,959	-0.23%
2024/09/04	8	69.65	0	70.00	69.30	8	5,936	0.13%
2024/09/03	2	76.50	1	77.30	74.90	1	5,896	0.02%
2024/09/02	4	77.90	0	0.00	77.00	4	5,892	0.07%
2024/08/30	1	79.90	0	0.00	79.40	1	5,895	0.02%
2024/08/29	0.1	78.90	0	0.00	79.10	0.1	5,928	0.00%
2024/08/28	1	78.90	1	79.30	79.50	0	5,959	0.00%
2024/08/27	2	79.35	0	0.00	79.80	2	6,027	0.03%
2024/08/26	1	81.50	0	0.00	80.40	1	6,096	0.02%
2024/08/23	1	81.20	1	79.20	81.20	0	6,265	0.00%
2024/08/22	1	81.20	1	81.50	81.60	0	6,390	0.00%
2024/08/21	0	0.00	1	80.60	80.90	-1	6,450	-0.02%
2024/08/20	0.4	82.70	1	82.30	82.30	-0.6	6,564	-0.01%
2024/08/19	1.3	81.97	2	82.10	82.00	-0.7	6,600	-0.01%
2024/08/16	2	82.30	3	82.10	81.90	-1	6,645	-0.02%
2024/08/14	10	80.10	0	0.00	80.20	10	6,650	0.15%
2024/08/13	1	79.10	10	79.20	79.90	-9	6,633	-0.14%
2024/08/12	2	78.90	1	80.20	79.10	1	6,671	0.01%
2024/08/09	5	77.74	4	78.80	77.70	1	6,680	0.01%
2024/08/08	3	75.00	3	75.43	75.30	0	6,648	0.00%
2024/08/07	10	76.70	6	74.98	76.70	4	6,681	0.06%
2024/08/06	15.1	72.47	0	0.00	73.30	15.1	6,681	0.23%
2024/08/05	3	75.13	1	75.00	74.70	2	6,564	0.03%
2024/08/02	4	84.00	1	85.60	82.90	3	6,511	0.05%
2024/08/01	1	86.70	7	88.07	88.70	-6	6,619	-0.09%
2024/07/31	2	84.15	2	84.70	84.80	0	6,745	0.00%
2024/07/30	3	82.73	1	84.50	83.70	2	6,876	0.03%
2024/07/29	3	84.86	3	84.90	83.60	0	6,917	0.00%
2024/07/26	3.8	84.97	3	85.10	86.40	0.8	6,865	0.01%
2024/07/23	1.1	90.77	0	0.00	90.10	1.1	6,877	0.02%
2024/07/22	7	89.74	0	0.00	91.10	7	6,893	0.10%
2024/07/19	5	95.58	0	0.00	93.70	5	6,874	0.07%
2024/07/18	0	0.00	1	95.80	98.40	-1	6,911	-0.01%
2024/07/17	2	98.55	5.1	99.54	98.20	-3.1	6,931	-0.04%
2024/07/16	36	99.54	3.1	99.03	97.20	32.9	6,939	0.47%
2024/07/15	2.1	96.31	0	0.00	96.30	2.1	6,937	0.03%
2024/07/12	7.1	97.09	0.3	96.50	96.90	6.8	6,918	0.10%
2024/07/11	3	99.53	32	98.45	98.20	-29	6,892	-0.42%
2024/07/10	3.3	101.61	1	101.00	99.90	2.3	6,890	0.03%
2024/07/09	1	101.00	0	0.00	101.00	1	6,903	0.01%
2024/07/08	0.2	103.50	6	104.08	103.50	-5.8	6,857	-0.08%
2024/07/05	5	101.50	0	0.00	101.00	5	6,774	0.07%
2024/07/04	2	103.75	9	103.89	101.50	-7	6,915	-0.10%
2024/07/03	8	101.20	7	99.87	103.00	1	6,883	0.01%
2024/07/02	3	96.30	1	95.70	95.10	2	6,737	0.03%
2024/07/01	4	98.25	1.1	99.73	97.60	2.9	6,706	0.04%
2024/06/28	2	99.80	3	99.67	100.50	-1	6,692	-0.01%
2024/06/27	1	99.90	1	100.50	99.60	0	6,648	0.00%
2024/06/26	16	104.84	18.1	101.65	102.00	-2.1	6,586	-0.03%
2024/06/25	13	100.27	15.2	102.82	104.00	-2.2	6,481	-0.03%
2024/06/24	4.1	103.62	3.1	105.48	104.50	1	6,387	0.01%
2024/06/21	6	103.58	4.5	104.11	103.50	1.5	6,242	0.02%
2024/06/20	23	103.53	92.8	103.14	105.00	-69.8	6,143	-1.14%
2024/06/19	8.6	97.52	4	97.98	96.10	4.6	5,799	0.08%
2024/06/18	5.1	99.91	4	100.09	99.40	1	5,769	0.02%
2024/06/17	1.2	98.07	17	98.92	99.90	-15.8	5,593	-0.28%
2024/06/14	7.1	98.94	3	98.53	98.00	4.1	5,487	0.07%
2024/06/13	3.5	97.41	12	98.44	98.90	-8.5	5,365	-0.16%
2024/06/12	1.2	94.61	2.4	94.19	94.40	-1.3	5,162	-0.02%
2024/06/11	2	93.80	1	92.80	93.80	1	5,167	0.02%
2024/06/07	0	0.00	1	92.70	92.60	-1	5,209	-0.02%
2024/06/06	1	90.70	0	0.00	90.70	1	5,258	0.02%
2024/06/05	1	90.50	0	0.00	90.90	1	5,294	0.02%
2024/06/04	5	93.08	5	93.50	91.90	0	5,565	0.00%
2024/06/03	1	93.90	0	0.00	94.30	1	5,679	0.02%
2024/05/31	3	92.90	0	0.00	92.30	3	5,722	0.05%
2024/05/30	2	94.65	2	95.55	94.40	0	5,869	0.00%
2024/05/29	6.3	97.08	9	97.53	96.30	-2.7	6,372	-0.04%
2024/05/28	3	95.17	4	95.77	96.00	-1	6,721	-0.02%
2024/05/27	1.3	94.09	0	0.00	93.80	1.3	6,662	0.02%
2024/05/24	2	94.70	8	94.33	94.20	-6	6,746	-0.09%
2024/05/22	0	0.00	3	92.13	92.20	-3	6,727	-0.04%
2024/05/21	1	90.60	2	91.00	90.50	-1	6,760	-0.01%
2024/05/20	3	90.07	2	90.90	90.40	1	6,873	0.01%
2024/05/16	1	90.10	2	91.06	91.70	-1	6,992	-0.01%
2024/05/15	0	0.00	1.1	89.41	89.30	-1.1	6,999	-0.02%
2024/05/13	5.2	91.16	2	91.35	90.40	3.2	7,074	0.05%
2024/05/10	2	90.25	3	90.23	91.60	-1	7,071	-0.01%
2024/05/09	16.1	90.96	1	90.90	90.20	15.1	7,041	0.21%
2024/05/08	0.1	92.30	9	91.97	92.60	-8.9	7,023	-0.13%
2024/05/07	3	93.40	4	93.43	93.10	-1	7,003	-0.01%
2024/05/06	3	92.40	5	92.68	92.90	-2	6,867	-0.03%
2024/05/03	18	91.09	12	91.78	91.10	6	6,731	0.09%
2024/05/02	1	89.00	2	90.45	89.80	-1	6,590	-0.02%
2024/04/30	1	88.90	4	89.10	89.00	-3	6,635	-0.05%
2024/04/29	16	86.77	3	87.43	88.50	13	6,699	0.19%
2024/04/25	27	85.97	15	86.98	86.80	12	6,717	0.18%
2024/04/24	7	84.60	14	85.10	85.40	-7	6,684	-0.10%
2024/04/23	0	0.00	2	79.40	80.50	-2	6,682	-0.03%
2024/04/22	2	77.60	0	0.00	76.10	2	6,654	0.03%
2024/04/19	1.1	79.14	1	79.80	79.10	0.1	6,756	0.00%
2024/04/18	1	82.10	1	81.60	82.10	0	6,728	0.00%
2024/04/17	1	81.60	1	81.50	82.00	0	6,817	0.00%
2024/04/16	7	82.37	0	0.00	81.40	7	6,820	0.10%
2024/04/15	11	85.59	0	0.00	85.40	11	6,819	0.16%
2024/04/12	0	0.00	2	88.05	87.80	-2	6,916	-0.03%
2024/04/10	11	88.25	18	88.84	87.80	-7	7,129	-0.10%
2024/04/09	4	85.35	1	88.20	85.50	3	7,168	0.04%
2024/04/03	8	85.46	0	0.00	86.10	8	7,939	0.10%
2024/04/02	1	87.00	0	0.00	87.00	1	8,545	0.01%
2024/03/29	1	86.90	0	0.00	86.90	1	9,821	0.01%
2024/03/28	1	89.10	2	88.05	87.50	-1	9,982	-0.01%
2024/03/27	2	87.15	1	88.50	88.10	1	10,472	0.01%
2024/03/26	4	87.58	1	90.20	86.90	3	10,622	0.03%
2024/03/25	0	0.00	1.5	90.67	89.00	-1.5	10,817	-0.01%
2024/03/22	0	0.00	23	89.28	91.30	-23	11,127	-0.21%
2024/03/21	1	87.80	3	87.63	87.50	-2	11,590	-0.02%
2024/03/20	2	84.85	4	85.05	84.50	-2	11,993	-0.02%
2024/03/19	3	85.00	0	0.00	85.30	3	12,189	0.02%
2024/03/18	0	85.20	2	85.80	86.30	-2	12,273	-0.02%
2024/03/14	3	85.30	0.5	84.40	84.20	2.5	12,542	0.02%
2024/03/13	6	85.90	0	0.00	85.70	6	12,709	0.05%
2024/03/12	15.2	87.54	0	0.00	87.60	15.2	12,730	0.12%
2024/03/11	3.4	87.35	3	87.77	88.10	0.4	12,730	0.00%
2024/03/08	48	87.91	26	86.39	86.20	22	12,738	0.17%
2024/03/07	9	92.57	8	92.11	91.60	1	12,498	0.01%
2024/03/06	4	95.08	0	0.00	94.20	4	12,427	0.03%
2024/03/05	8.1	97.30	2	96.35	96.00	6.1	12,475	0.05%
2024/03/04	23.1	101.09	25	100.42	97.80	-1.9	12,374	-0.02%
2024/03/01	7.3	97.24	29.5	96.62	97.70	-22.3	11,957	-0.19%
2024/02/29	2	90.60	1	93.10	93.50	1	11,675	0.01%
2024/02/27	18	92.97	17	92.56	91.40	1	12,013	0.01%
2024/02/26	0	0.00	3	91.00	90.90	-3	12,614	-0.02%
2024/02/23	12.2	93.60	8	93.08	91.50	4.2	12,676	0.03%
2024/02/22	7	93.90	1	93.00	93.00	6	12,679	0.05%
2024/02/21	1	95.10	10	94.93	94.20	-9	12,772	-0.07%
2024/02/20	6	93.65	6	93.70	93.00	0	12,820	0.00%
2024/02/19	3	93.67	1	93.70	93.70	2	13,057	0.02%
2024/02/16	6	92.75	1	93.80	93.00	5	13,362	0.04%
2024/02/15	1	92.80	4	92.50	93.10	-3	13,637	-0.02%
2024/02/05	12	90.05	3	90.33	90.00	9	13,778	0.07%
2024/02/02	3	91.50	0	0.00	91.00	3	13,828	0.02%
2024/02/01	2	92.40	1	92.90	92.40	1	13,835	0.01%
2024/01/31	2	91.80	2	92.20	92.20	0	13,903	0.00%
2024/01/30	3	91.77	1	92.40	91.90	2	13,939	0.01%
2024/01/29	2.1	92.86	4	92.83	92.80	-1.9	14,016	-0.01%
2024/01/26	0	0.00	2	91.90	92.80	-2	14,142	-0.01%
2024/01/25	3	92.60	1	92.40	92.10	2	14,364	0.01%
2024/01/24	6.1	94.76	3	95.47	93.10	3.1	14,438	0.02%
2024/01/23	4	94.48	3	94.53	94.20	1	14,383	0.01%
2024/01/22	1.7	92.42	3	92.57	93.90	-1.3	14,346	-0.01%
2024/01/19	2	90.40	6	91.23	91.20	-4	14,326	-0.03%
2024/01/18	3.3	89.65	5	89.72	89.80	-1.7	14,408	-0.01%
2024/01/17	1.1	90.20	2	90.55	89.10	-0.9	14,443	-0.01%
2024/01/16	5	92.74	0	0.00	92.10	5	14,495	0.03%
2024/01/15	15	93.03	31	94.02	94.00	-16	14,638	-0.11%
2024/01/12	11	90.73	1	90.50	90.30	10	14,669	0.07%
2024/01/11	8.3	90.59	9	91.54	91.90	-0.8	14,781	-0.01%
2024/01/10	2.1	91.27	0	0.00	90.90	2.1	14,929	0.01%
2024/01/09	3	91.53	1	91.70	91.00	2	15,123	0.01%
2024/01/08	5.3	92.25	5	93.40	91.50	0.3	15,235	0.00%
2024/01/05	4	94.48	9	94.73	94.10	-5	15,400	-0.03%
2024/01/04	32.1	94.02	1	93.80	93.80	31.1	15,901	0.20%
2024/01/03	6.1	94.94	9	95.60	95.90	-2.9	16,468	-0.02%
2024/01/02	5	96.40	1	97.30	95.80	4	16,879	0.02%
2023/12/29	75.2	99.95	8.4	101.09	98.00	66.9	16,973	0.39%
2023/12/28	43.4	107.30	39.2	106.44	106.50	4.1	16,790	0.02%
2023/12/27	36	102.47	117.4	104.22	106.50	-81.4	16,505	-0.49%	大賣/
2023/12/26	25	100.06	32	99.37	99.00	-7	15,713	-0.04%
2023/12/25	3	97.97	11	97.96	97.30	-8	15,376	-0.05%
2023/12/22	24	97.50	32.3	97.28	97.10	-8.3	15,220	-0.05%
2023/12/21	3	93.83	3	93.57	94.90	0	14,733	0.00%
2023/12/20	22.2	94.92	7	96.26	93.20	15.2	14,532	0.10%
2023/12/19	50	95.53	10	95.75	96.00	40	14,283	0.28%
2023/12/18	22	98.39	79.3	99.31	98.60	-57.3	13,939	-0.41%
2023/12/15	31	96.94	51.2	96.89	96.20	-20.2	13,327	-0.15%
2023/12/14	11	95.13	71	95.85	94.10	-60	12,871	-0.47%
2023/12/13	5	95.28	5	94.80	94.20	0	12,751	0.00%
2023/12/12	13	94.55	4	94.90	94.50	9	12,899	0.07%
2023/12/11	10.3	94.80	19	95.54	94.90	-8.8	13,012	-0.07%
2023/12/08	6.2	93.90	25	93.58	92.80	-18.8	12,840	-0.15%
2023/12/07	8.2	92.03	3	91.50	90.80	5.2	12,642	0.04%
2023/12/06	4	91.30	8	92.81	93.20	-4	12,616	-0.03%
2023/12/05	9	90.90	2	90.80	90.00	7	12,628	0.06%
2023/12/04	6	92.72	0	0.00	91.30	6	12,807	0.05%
2023/12/01	9	93.40	15	93.20	92.50	-6	12,827	-0.05%
2023/11/30	4.2	95.26	6	95.97	94.50	-1.8	12,799	-0.01%
2023/11/29	22.2	94.90	6	94.67	94.60	16.2	12,692	0.13%
2023/11/28	4.1	92.23	9	92.96	94.60	-4.9	12,595	-0.04%
2023/11/27	13	90.82	5	91.28	90.50	8	12,468	0.06%
2023/11/24	19	95.11	4	95.58	93.60	15	12,281	0.12%
2023/11/23	38	100.70	41.3	99.95	97.80	-3.3	11,856	-0.03%
2023/11/22	2	94.80	0	0.00	95.40	2	11,103	0.02%
2023/11/21	6.3	96.49	6	94.70	94.10	0.3	11,002	0.00%
2023/11/20	12.2	96.71	11	97.05	95.90	1.2	10,868	0.01%
2023/11/17	23.1	94.65	2	96.20	96.70	21.1	10,684	0.20%
2023/11/16	20	96.37	22	97.46	94.60	-2	10,505	-0.02%
2023/11/15	17	96.24	22	97.14	95.10	-5	10,204	-0.05%
2023/11/14	10	94.40	8	95.41	94.80	2	9,805	0.02%
2023/11/13	61	93.61	69	94.09	94.40	-8	9,481	-0.08%
2023/11/10	28	91.95	26	92.53	90.00	2	9,262	0.02%
2023/11/09	1	90.60	19.3	91.67	90.30	-18.3	9,186	-0.20%
2023/11/08	10.2	92.62	12	91.83	91.60	-1.8	9,185	-0.02%
2023/11/07	1	93.30	5	93.34	93.90	-4	9,080	-0.04%
2023/11/06	5.3	93.42	4	92.25	93.50	1.3	9,014	0.01%
2023/11/03	9.3	91.90	10	92.25	92.60	-0.8	8,903	-0.01%
2023/11/02	39.1	91.15	22	91.37	91.40	17.1	8,743	0.20%
2023/11/01	3	87.07	6	86.90	86.90	-3	8,490	-0.04%
2023/10/31	7	86.13	3	87.93	83.90	4	8,387	0.05%
2023/10/30	9	87.44	8	86.44	86.30	1	8,340	0.01%
2023/10/27	1	85.40	3	87.30	85.60	-2	8,296	-0.02%
2023/10/26	10	87.73	2	87.10	86.80	8	8,238	0.10%
2023/10/25	5.1	92.11	2	93.55	91.00	3.1	8,206	0.04%
2023/10/24	9	92.39	2	92.90	92.80	7	8,170	0.09%
2023/10/23	4	93.68	4	95.10	93.20	0	8,034	0.00%
2023/10/20	16	91.73	14	93.61	93.90	2	7,842	0.03%
2023/10/19	7	92.04	5	92.70	92.00	2	7,676	0.03%
2023/10/18	4.3	93.21	7	91.97	92.80	-2.7	7,555	-0.04%
2023/10/17	8	94.81	14	94.76	93.30	-6	7,316	-0.08%
2023/10/16	12.1	95.26	4	93.83	93.90	8.1	7,106	0.11%
2023/10/13	3.2	97.28	6	96.93	97.20	-2.8	6,938	-0.04%
2023/10/12	53.2	95.22	77	96.77	97.10	-23.9	6,667	-0.36%
2023/10/11	37	96.25	33	97.38	93.70	4	6,107	0.07%
2023/10/06	19.2	91.44	42	91.34	94.40	-22.8	5,365	-0.42%
2023/10/05	11.2	87.49	17	87.64	86.70	-5.8	4,757	-0.12%
2023/10/04	32.1	87.95	7	87.46	86.70	25.1	4,523	0.56%
2023/10/03	4	85.83	24	87.38	90.00	-20	4,052	-0.49%
2023/10/02	0	0.00	3	80.77	81.90	-3	3,790	-0.08%
2023/09/28	6	78.38	0	0.00	77.50	6	3,717	0.16%
2023/09/27	1	81.50	0	0.00	81.50	1	3,621	0.03%
2023/09/26	3	82.57	2	84.80	81.50	1	3,628	0.03%
2023/09/25	0.2	84.50	0	0.00	84.40	0.2	3,647	0.01%
2023/09/22	0.1	83.90	0	0.00	83.90	0.1	3,658	0.00%
2023/09/21	4	82.70	2	83.30	83.10	2	3,731	0.05%
2023/09/20	1	84.20	9	84.00	83.80	-8	3,726	-0.21%
2023/09/19	1	85.70	0	0.00	85.30	1	3,716	0.03%
2023/09/18	0	0.00	3	87.67	86.50	-3	3,687	-0.08%
2023/09/15	17	86.08	24	86.72	88.00	-7	3,669	-0.19%
2023/09/14	7.1	84.24	19	84.65	84.40	-11.9	3,468	-0.34%
2023/09/13	1.1	81.45	3	82.17	81.10	-1.9	3,336	-0.06%
2023/09/12	1	80.80	0	82.00	82.10	1	3,409	0.03%
2023/09/11	0.1	81.60	1	82.30	81.40	-0.9	3,421	-0.03%
2023/09/08	4.2	82.06	6	80.97	81.10	-1.8	3,384	-0.05%
2023/09/07	4	82.73	19.6	82.56	82.60	-15.6	3,366	-0.46%
2023/09/06	6	79.80	7	79.63	79.10	-1	3,141	-0.03%
2023/09/05	3.2	77.94	2	77.60	78.00	1.2	3,091	0.04%
2023/09/04	0.2	75.80	0	0.00	75.90	0.2	3,127	0.00%
2023/09/01	0.1	76.00	2	76.00	75.90	-2	3,179	-0.06%
2023/08/31	0.1	75.00	0	0.00	74.60	0.1	3,227	0.00%
2023/08/30	16	74.14	13	73.94	74.00	3	3,237	0.09%
2023/08/29	0	0.00	3	71.07	71.60	-3	3,261	-0.09%
2023/08/24	0	0.00	2	71.40	70.50	-2	3,987	-0.05%
2023/08/23	0	0.00	2	70.50	70.50	-2	4,358	-0.05%
2023/08/21	2	70.80	0	0.00	70.90	2	4,526	0.04%
2023/08/17	0	0.00	5	71.60	71.50	-5	4,649	-0.11%
2023/08/14	7.1	68.45	1	69.20	68.30	6.1	5,012	0.12%
2023/08/11	1	73.40	0.1	74.50	73.50	1	5,246	0.02%
2023/08/10	2	74.70	0	0.00	74.30	2	5,432	0.04%
2023/08/09	2	76.25	2	77.75	76.30	0	5,468	0.00%
2023/08/08	1	76.70	0	0.00	76.50	1	5,589	0.02%
2023/08/07	1	76.50	0	0.00	77.40	1	5,980	0.02%
2023/08/04	2	76.70	0	0.00	76.90	2	6,023	0.03%
2023/08/02	5	77.58	3	77.93	76.70	2	6,144	0.03%
2023/08/01	0	0.00	2	79.65	78.70	-2	6,218	-0.03%
2023/07/31	4	78.25	3	79.83	78.00	1	6,274	0.02%
2023/07/28	2	79.45	26	79.13	78.70	-24	6,365	-0.38%
2023/07/27	2	76.60	5	76.98	77.30	-3	6,376	-0.05%
2023/07/26	1	74.30	0	0.00	73.40	1	6,357	0.02%
2023/07/25	0	0.00	1	75.90	75.60	-1	6,422	-0.02%
2023/07/24	4	75.75	4	75.15	75.10	0	6,526	0.00%
2023/07/21	12	76.58	1	78.10	77.50	11	6,553	0.17%
2023/07/19	2	77.40	0	0.00	77.20	2	6,638	0.03%
2023/07/18	7	78.37	3	77.80	77.60	4	6,699	0.06%
2023/07/17	4	77.38	0	0.00	79.10	4	6,752	0.06%
2023/07/14	6	77.92	2	77.70	77.70	4	6,804	0.06%
2023/07/13	2	79.15	1	78.30	78.10	1	6,876	0.01%
2023/07/12	2	78.75	0	0.00	78.40	2	6,990	0.03%
2023/07/11	7	79.29	4	79.13	79.30	3	7,184	0.04%
2023/07/10	3	76.87	0	0.00	76.70	3	7,530	0.04%
2023/07/07	15.1	77.60	0	0.00	77.40	15.1	8,160	0.18%
2023/07/05	4	80.78	0.4	81.10	80.50	3.6	8,981	0.04%
2023/07/04	1.4	81.06	1	81.40	81.30	0.4	9,253	0.00%
2023/07/03	2.3	81.78	8	81.60	81.50	-5.7	9,335	-0.06%
2023/06/30	10	82.50	12	81.97	82.10	-2	9,685	-0.02%
2023/06/29	5	81.62	4	83.25	81.70	1	9,764	0.01%
2023/06/27	4.3	81.13	1	80.70	80.00	3.3	9,680	0.03%
2023/06/26	1	81.50	0	0.00	81.30	1	9,683	0.01%
2023/06/21	3	84.40	0	0.00	83.50	3	9,704	0.03%
2023/06/20	4	86.40	1.2	86.40	85.80	2.8	9,637	0.03%
2023/06/19	0	0.00	1	89.90	88.10	-1	9,601	-0.01%
2023/06/16	0	0.00	7	89.17	89.50	-7	9,541	-0.07%
2023/06/15	0.2	88.07	2	87.75	88.10	-1.8	9,426	-0.02%
2023/06/14	1.2	87.00	1	88.20	86.90	0.2	9,389	0.00%
2023/06/13	2	87.80	3	88.47	87.40	-1	9,374	-0.01%
2023/06/09	3	85.90	1	86.20	86.20	2	9,311	0.02%
2023/06/08	8	86.40	5	86.50	85.50	3	9,299	0.03%
2023/06/07	2.2	87.91	4	89.08	89.20	-1.8	9,253	-0.02%
2023/06/06	2	86.80	0	0.00	87.40	2	9,200	0.02%
2023/06/05	2	88.60	5	88.66	88.60	-3	9,165	-0.03%
2023/06/02	2.1	87.85	6	88.25	87.70	-3.9	9,175	-0.04%
2023/06/01	9.2	87.37	0	0.00	86.90	9.2	9,233	0.10%
2023/05/31	36	89.46	23	90.87	88.40	13	9,351	0.14%
2023/05/30	2	87.80	18	87.20	88.40	-16	8,932	-0.18%
2023/05/29	12	86.33	27	87.90	88.20	-15	8,924	-0.17%
2023/05/26	3	83.03	4	83.85	82.90	-1	8,674	-0.01%
2023/05/25	1	82.70	1	83.10	82.60	0	8,601	0.00%
2023/05/24	10	83.00	1	83.10	82.60	9	8,610	0.10%
2023/05/23	0	0.00	1	82.60	82.80	-1	8,640	-0.01%
2023/05/22	7	81.76	2	82.05	81.00	5	8,641	0.06%
2023/05/19	5	81.16	0	0.00	80.30	5	8,639	0.06%
2023/05/18	1.1	82.34	4	82.68	82.10	-2.9	8,575	-0.03%
2023/05/17	16.1	83.12	20	82.89	82.80	-4	8,470	-0.05%
2023/05/16	8	79.54	14	79.91	79.50	-6	8,189	-0.07%
2023/05/15	1	77.60	3	78.09	77.20	-2	8,029	-0.03%
2023/05/12	8	77.44	5	78.34	78.90	3	8,012	0.04%
2023/05/11	7	79.48	16	79.09	78.50	-9	7,903	-0.11%
2023/05/10	2	76.40	0	0.00	76.40	2	7,560	0.03%
2023/05/09	4	76.38	0	0.00	76.50	4	7,550	0.05%
2023/05/08	1	75.60	1	77.90	77.10	0	7,487	0.00%
2023/05/05	2	75.05	3	75.30	75.00	-1	7,472	-0.01%
2023/05/04	7	75.77	1	77.00	75.50	6	7,669	0.08%
2023/05/03	18	77.87	1	78.10	77.30	17	7,660	0.22%
2023/05/02	2	80.40	0	0.00	80.30	2	7,633	0.03%
2023/04/28	8	81.29	4	81.58	81.00	4	7,702	0.05%
2023/04/27	2	79.25	1	80.40	79.20	1	7,606	0.01%
2023/04/26	2	78.30	1	78.60	78.60	1	7,507	0.01%
2023/04/25	3	80.80	0	0.00	79.60	3	7,458	0.04%
2023/04/24	0	0.00	1.1	83.45	83.10	-1.1	7,392	-0.01%
2023/04/21	4	83.48	0	0.00	82.90	4	7,385	0.05%
2023/04/20	2	86.24	0	85.90	85.20	2	7,404	0.03%
2023/04/19	3	88.37	0	0.00	87.50	3	7,393	0.04%
2023/04/18	4	88.70	1	89.10	88.50	3	7,363	0.04%
2023/04/17	6.3	89.55	8	90.28	90.20	-1.8	7,372	-0.02%
2023/04/14	10	88.76	0	0.00	88.30	10	7,251	0.14%
2023/04/13	22.3	91.91	2	91.45	89.30	20.3	7,066	0.29%
2023/04/12	78.1	92.42	34	93.22	95.40	44.1	6,675	0.66%
2023/04/11	18	90.16	78	88.77	90.40	-60	6,027	-1.00%
2023/04/10	11	83.30	2	85.10	83.40	9	5,275	0.17%
2023/04/07	6	84.35	14	84.44	84.00	-8	5,117	-0.16%
2023/04/06	8	81.61	0	0.00	81.70	8	4,834	0.17%
2023/03/31	39	83.78	16	84.13	83.30	23	4,761	0.48%
2023/03/30	4	80.73	11	80.94	79.50	-7	4,387	-0.16%
2023/03/29	1	77.80	0	0.00	77.90	1	4,307	0.02%
2023/03/28	2	78.40	0	0.00	78.10	2	4,332	0.05%
2023/03/27	3	81.73	1	80.60	79.70	2	4,316	0.05%
2023/03/24	0	0.00	7	81.29	81.30	-7	4,288	-0.16%
2023/03/22	0	0.00	1	79.60	79.80	-1	4,221	-0.02%
2023/03/21	0	0.00	3.1	79.94	80.10	-3.1	4,214	-0.07%
2023/03/20	0	0.00	3	78.63	78.90	-3	4,193	-0.07%
2023/03/17	0	0.00	8.2	77.60	77.40	-8.2	4,189	-0.20%
2023/03/16	11	76.48	2	77.38	76.00	9	4,209	0.21%
2023/03/15	5	77.50	6	78.18	77.30	-1	4,292	-0.02%
2023/03/14	12	76.71	0	0.00	77.00	12	4,350	0.28%
2023/03/13	5	76.56	4	77.30	77.50	1	4,424	0.02%
2023/03/10	3	78.22	1	78.50	77.20	2	4,491	0.05%
2023/03/09	3	79.83	1	79.60	79.20	2	4,553	0.04%
2023/03/08	0.2	79.90	0	0.00	79.70	0.2	4,574	0.00%
2023/03/07	4	79.05	0.2	79.30	79.00	3.8	4,603	0.08%
2023/03/06	6	80.78	3	81.10	80.30	3	4,617	0.07%
2023/03/03	0	0.00	20	78.47	81.50	-20	4,709	-0.42%
2023/03/02	2	75.30	0	0.00	75.30	2	4,504	0.04%
2023/03/01	4	75.63	1	76.30	75.30	3	4,497	0.07%
2023/02/24	7.1	80.31	16	80.86	78.90	-8.9	4,454	-0.20%
2023/02/23	10	83.30	2.1	82.92	83.50	7.9	4,434	0.18%
2023/02/22	1	82.60	3	82.20	82.00	-2	4,662	-0.04%
2023/02/21	3	83.47	11	83.61	83.90	-8	5,227	-0.15%
2023/02/20	3	82.00	19.1	82.35	82.90	-16.1	5,457	-0.29%
2023/02/17	3.3	81.15	25	81.02	80.70	-21.8	5,453	-0.40%
2023/02/16	2.5	79.20	12	80.04	81.10	-9.5	5,428	-0.17%
2023/02/15	21	77.57	24.2	78.24	77.90	-3.2	5,561	-0.06%
2023/02/14	5	78.22	5	78.08	78.30	0	5,519	0.00%
2023/02/13	3	76.83	5	76.90	76.70	-2	5,568	-0.04%
2023/02/10	2	80.20	17	78.95	78.60	-15	5,608	-0.27%
2023/02/09	9	79.60	4	80.20	79.40	5	5,636	0.09%
2023/02/08	11	80.49	4	80.90	80.40	7	5,649	0.12%
2023/02/07	6	79.87	0	0.00	79.70	6	5,645	0.11%
2023/02/06	17.2	79.66	2	79.50	79.60	15.2	5,676	0.27%
2023/02/03	1.1	81.75	6	81.80	81.50	-4.9	5,641	-0.09%
2023/02/02	20	82.35	28	81.61	82.70	-8	5,594	-0.14%
2023/02/01	0.4	77.90	5	78.06	79.00	-4.6	5,494	-0.08%
2023/01/30	14	75.34	10	75.78	76.40	4	5,323	0.08%
2023/01/16	1	71.70	3	71.80	71.80	-2	5,278	-0.04%
2023/01/13	4	73.13	6	72.78	71.00	-2	5,309	-0.04%
2023/01/12	3	72.47	0	0.00	72.20	3	5,361	0.06%
2023/01/11	4	72.83	5	73.04	72.90	-1	5,391	-0.02%
2023/01/10	7	73.21	9	73.37	72.80	-2	5,429	-0.04%
2023/01/09	4	71.85	1	71.80	72.00	3	5,357	0.06%
2023/01/06	1.1	70.52	1	71.30	71.00	0.1	5,343	0.00%
2023/01/05	5	70.40	1	70.00	69.30	4	5,345	0.07%
2022/12/30	0	0.00	30	65.07	65.00	-30	5,408	-0.55%
2022/12/29	0	0.00	10	64.40	65.50	-10	5,502	-0.18%
2022/12/28	35	65.57	32	65.54	64.50	3	5,798	0.05%
2022/12/27	30	66.64	35	66.76	66.60	-5	5,940	-0.08%
2022/12/26	31	65.97	30	66.02	65.90	1	5,967	0.02%
2022/12/23	18	64.91	5	65.76	66.20	13	6,004	0.22%
2022/12/22	15	66.51	0	0.00	66.20	15	6,016	0.25%
2022/12/21	3	67.10	0	0.00	66.30	3	6,041	0.05%
2022/12/20	0	0.00	5	70.30	66.70	-5	6,045	-0.08%
2022/12/13	0	0.00	1	70.00	70.70	-1	6,106	-0.02%
2022/12/12	0	70.30	0	0.00	69.70	0	6,104	0.00%
2022/12/08	2	69.60	0	0.00	69.60	2	6,106	0.03%
2022/12/07	1.2	71.65	4	71.50	69.50	-2.9	6,099	-0.05%
2022/12/06	2	73.55	1	74.60	72.50	1	6,032	0.02%
2022/12/02	7	75.86	2	75.60	76.10	5	5,958	0.08%
2022/12/01	7	74.93	12	74.98	75.00	-5	5,905	-0.08%
2022/11/30	2	72.55	1	72.70	72.90	1	5,877	0.02%
2022/11/29	0	0.00	3	71.50	71.50	-3	5,948	-0.05%
2022/11/28	1	73.20	2	72.75	72.80	-1	5,931	-0.02%
2022/11/25	14	73.49	3	73.23	72.60	11	5,916	0.19%
2022/11/24	3	76.90	11	75.41	76.90	-8	5,713	-0.14%
2022/11/23	2	75.30	12	75.46	75.10	-10	5,706	-0.18%
2022/11/22	1	75.00	0	0.00	74.50	1	5,738	0.02%
2022/11/21	5.3	76.26	16	76.29	75.50	-10.8	5,732	-0.19%
2022/11/18	7.3	79.19	3.4	78.85	77.30	3.9	5,687	0.07%
2022/11/17	35	78.17	22.1	77.91	78.80	12.9	5,449	0.24%
2022/11/16	10	73.09	17	76.26	78.20	-7	4,874	-0.14%
2022/11/15	4.3	70.95	1.1	70.38	71.10	3.2	4,611	0.07%
2022/11/14	1	70.20	0	0.00	70.60	1	4,618	0.02%
2022/11/11	3.2	71.15	10.1	71.16	71.10	-7	4,619	-0.15%
2022/11/10	0.1	67.80	0	0.00	68.00	0.1	4,493	0.00%
2022/11/09	0	0.00	3	68.00	67.80	-3	4,664	-0.06%
2022/11/08	7	68.13	11	67.90	66.50	-4	4,761	-0.08%
2022/11/07	2	66.25	9	66.56	66.40	-7	4,790	-0.15%
2022/11/04	0	0.00	1	65.40	65.60	-1	4,774	-0.02%
2022/11/03	0	0.00	2	65.10	65.00	-2	4,775	-0.04%
2022/11/02	3	63.83	1	63.60	63.60	2	4,769	0.04%
2022/11/01	1	62.30	0	0.00	62.20	1	4,755	0.02%
2022/10/31	0	0.00	2	63.60	62.40	-2	4,775	-0.04%
2022/10/28	6	61.10	0	0.00	62.40	6	4,779	0.13%
2022/10/27	0	0.00	1	65.00	65.50	-1	4,668	-0.02%
2022/10/25	1	64.50	0	0.00	63.90	1	4,773	0.02%
2022/10/24	3	67.57	5	66.50	65.20	-2	4,779	-0.04%
2022/10/21	1	66.00	2	66.70	65.10	-1	4,787	-0.02%
2022/10/20	4	66.35	0	0.00	67.60	4	4,789	0.08%
2022/10/19	3	66.70	0	0.00	65.60	3	4,846	0.06%
2022/10/18	1	67.80	5	66.66	67.50	-4	4,834	-0.08%
2022/10/17	3	64.73	0	0.00	66.00	3	4,872	0.06%
2022/10/14	2	64.80	0	0.00	64.60	2	4,999	0.04%
2022/10/13	1	60.80	3	60.97	60.50	-2	5,060	-0.04%
2022/10/11	1	63.00	4	63.88	63.10	-3	5,096	-0.06%
2022/10/07	2	68.65	1	69.00	68.50	1	5,077	0.02%
2022/10/05	22	71.88	6	69.58	71.50	16	5,108	0.31%
2022/10/04	5	69.34	5.1	69.12	70.40	-0.1	4,902	0.00%
2022/09/28	2	60.30	2	62.15	60.30	0	5,160	0.00%
2022/09/27	1	64.00	0	0.00	64.60	1	5,367	0.02%
2022/09/26	0	0.00	1	62.80	62.80	-1	5,531	-0.02%
2022/09/23	3	67.27	1	68.40	67.10	2	5,785	0.03%
2022/09/19	1	69.30	0	0.00	68.80	1	6,173	0.02%
2022/09/16	0	0.00	7	70.66	70.00	-7	6,316	-0.11%
2022/09/15	2	71.60	2	71.35	70.80	0	6,468	0.00%
2022/09/14	1	70.50	3	71.37	71.60	-2	6,651	-0.03%
2022/09/13	1	72.70	1	73.50	72.30	0	6,813	0.00%
2022/09/12	0.1	72.56	0	0.00	72.00	0.1	6,959	0.00%
2022/09/08	1	68.20	11	69.01	71.10	-10	7,043	-0.14%
2022/09/07	2	69.40	3	69.10	69.00	-1	7,130	-0.01%
2022/09/06	2	70.00	2	69.90	70.10	0	7,286	0.00%
2022/09/05	5	74.12	1	73.00	72.00	4	7,391	0.05%
2022/09/02	2.1	76.75	0	0.00	76.20	2.1	7,353	0.03%
2022/09/01	8.2	77.86	0	0.00	77.50	8.2	7,355	0.11%
2022/08/31	1.2	79.51	0	0.00	79.60	1.2	7,426	0.02%
2022/08/30	4	79.00	1	78.80	79.40	3	7,440	0.04%
2022/08/29	3	78.77	2	79.10	78.80	1	7,428	0.01%
2022/08/26	0	0.00	16	83.56	82.80	-16	7,448	-0.21%
2022/08/23	4.1	81.00	5	80.20	81.00	-0.9	7,740	-0.01%
2022/08/22	0	82.60	1	81.90	81.20	-1	7,891	-0.01%
2022/08/19	8	83.45	1	83.40	83.10	7	7,889	0.09%
2022/08/18	24	82.52	17	82.26	82.80	7	7,910	0.09%
2022/08/17	1	82.30	0	0.00	82.50	1	7,902	0.01%
2022/08/16	5	82.60	0	0.00	82.90	5	8,001	0.06%
2022/08/15	1	83.30	5	81.98	84.20	-4	7,872	-0.05%
2022/08/12	1	80.00	5	79.64	80.00	-4	7,777	-0.05%
2022/08/10	21	77.29	0	0.00	76.50	21	7,955	0.26%
2022/08/09	1	77.90	0	0.00	77.80	1	8,009	0.01%
2022/08/08	1	77.40	3	78.03	78.00	-2	8,061	-0.02%
2022/08/05	1	80.19	1	79.80	79.60	0	8,109	0.00%
2022/08/04	4	76.30	4	77.00	77.80	0	8,163	0.00%
2022/08/03	9	78.43	9	78.99	77.40	0	8,206	0.00%
2022/08/02	1	79.20	4	79.70	79.50	-3	8,304	-0.04%
2022/08/01	1	79.90	1	81.40	82.20	0	8,384	0.00%
2022/07/29	2	82.04	1	82.50	81.50	1	8,425	0.01%
2022/07/28	1	81.80	0	0.00	80.80	1	8,610	0.01%
2022/07/27	1	81.80	1	82.30	82.40	0	8,678	0.00%
2022/07/26	9	83.88	7	85.10	81.90	2	8,798	0.02%
2022/07/25	1	85.70	0	0.00	85.60	1	8,920	0.01%
2022/07/22	1	88.10	1	87.00	87.00	0	9,113	0.00%
2022/07/21	1	88.80	5	86.38	88.50	-4	9,241	-0.04%
2022/07/20	0	0.00	6	84.32	84.00	-6	9,196	-0.07%
2022/07/19	4	81.95	3	82.53	82.80	1	9,297	0.01%
2022/07/18	0	0.00	3	81.30	82.60	-3	9,398	-0.03%
2022/07/15	2	80.50	0	0.00	80.40	2	9,592	0.02%
2022/07/14	0	0.00	1	80.00	80.20	-1	9,771	-0.01%
2022/07/12	1.1	76.45	0	0.00	76.00	1.1	10,015	0.01%
2022/07/11	2	81.80	0	0.00	80.50	2	10,031	0.02%
2022/07/08	4	83.23	5	82.24	82.20	-1	10,086	-0.01%
2022/07/07	1.2	79.45	1	76.00	79.20	0.2	10,103	0.00%
2022/07/06	1	76.90	6	77.95	76.90	-5	10,163	-0.05%
2022/07/05	25	78.71	1	79.10	80.30	24	10,364	0.23%
2022/07/04	2	78.05	5	76.28	76.60	-3	10,261	-0.03%
2022/07/01	17	79.17	11	76.64	74.10	6	10,284	0.06%
2022/06/30	8	89.68	10	88.80	88.80	-2	10,065	-0.02%
2022/06/29	6	96.93	4	97.65	96.40	2	9,984	0.02%
2022/06/28	14	100.45	10	102.00	98.90	4	10,019	0.04%
2022/06/24	1	101.00	3	99.67	99.50	-2	10,231	-0.02%
2022/06/23	3	95.77	3	97.10	97.40	0	10,307	0.00%
2022/06/22	12.1	98.26	6	98.43	95.70	6.1	10,628	0.06%
2022/06/21	0	0.00	7	99.89	103.00	-7	11,029	-0.06%
2022/06/20	16	100.36	5	100.02	95.10	11	11,328	0.10%
2022/06/17	3	104.00	1	102.50	102.50	2	11,562	0.02%
2022/06/16	4	106.88	2	107.75	104.50	2	11,948	0.02%
2022/06/15	1	108.00	1	109.00	108.00	0	13,104	0.00%
2022/06/14	31	107.16	1	107.50	110.00	30	13,672	0.22%
2022/06/13	3	111.67	0	0.00	112.00	3	13,762	0.02%
2022/06/10	3	114.50	0	0.00	115.50	3	13,981	0.02%
2022/06/09	44.3	117.35	3	117.33	117.00	41.3	14,163	0.29%
2022/06/08	1.1	120.52	14	122.00	120.50	-13	14,185	-0.09%
2022/06/07	4	120.50	2	121.00	121.00	2	14,437	0.01%
2022/06/06	8	121.44	1	121.00	121.50	7	14,772	0.05%
2022/06/02	7	123.14	1	123.50	122.50	6	15,282	0.04%
2022/06/01	6	125.33	9	126.72	125.00	-3	15,673	-0.02%
2022/05/31	4	124.13	6	123.67	124.00	-2	16,283	-0.01%
2022/05/30	5	121.20	10	120.50	123.00	-5	17,589	-0.03%
2022/05/27	2	116.25	2	116.25	116.00	0	17,808	0.00%
2022/05/26	3	114.34	0	0.00	114.00	3	17,874	0.02%
2022/05/25	2	115.50	2	115.75	116.00	0	17,954	0.00%
2022/05/24	7	115.50	1	115.50	114.00	6	18,134	0.03%
2022/05/23	1	118.50	0	0.00	119.00	1	18,170	0.01%
2022/05/20	15	120.00	16	118.97	118.50	-1	18,456	-0.01%
2022/05/19	7	117.50	2	117.50	119.50	5	18,747	0.03%
2022/05/18	21.3	123.48	24	124.85	121.00	-2.7	19,272	-0.01%
2022/05/17	2	119.25	3	120.00	121.00	-1	19,361	-0.01%
2022/05/16	14	120.29	3	121.67	117.00	11	19,571	0.06%
2022/05/13	5	117.50	10	117.75	119.00	-5	19,507	-0.03%
2022/05/12	9	118.11	4	116.25	115.00	5	19,454	0.03%
2022/05/11	3	117.00	0	0.00	117.00	3	19,382	0.02%
2022/05/10	1	120.00	1	119.50	120.00	0	19,310	0.00%
2022/05/09	6	118.75	1	116.00	116.00	5	19,198	0.03%
2022/05/06	9	122.50	3	122.83	123.50	6	19,095	0.03%
2022/05/05	5.3	125.47	14	126.21	126.50	-8.7	19,026	-0.05%
2022/05/04	10	122.25	4	123.63	121.50	6	18,865	0.03%
2022/05/03	14	121.11	1	123.00	121.00	13	18,774	0.07%
2022/04/29	7	126.43	8	128.38	125.00	-1	18,676	-0.01%
2022/04/28	2	123.25	5	124.50	124.50	-3	18,491	-0.02%
2022/04/27	7.1	119.49	2	120.25	121.00	5.1	18,314	0.03%
2022/04/26	5	123.20	4	122.38	122.00	1	18,132	0.01%
2022/04/25	20	121.93	3	124.83	121.50	17	18,061	0.09%
2022/04/22	7.2	129.14	4	130.00	130.50	3.2	17,913	0.02%
2022/04/21	14	125.82	14	126.82	133.00	0	17,886	0.00%
2022/04/20	2	124.00	0	0.00	124.50	2	17,748	0.01%
2022/04/19	20	127.00	4	128.25	122.50	16	17,593	0.09%
2022/04/18	5.1	128.64	4	130.00	129.00	1.1	17,419	0.01%
2022/04/15	7	133.36	2	132.50	132.00	5	17,359	0.03%
2022/04/14	2	135.25	3	136.67	133.50	-1	17,365	-0.01%
2022/04/13	5.2	133.54	0	0.00	133.00	5.2	17,319	0.03%
2022/04/12	10	134.10	0	0.00	133.00	10	17,198	0.06%
2022/04/11	11	139.00	4.1	137.13	135.50	6.9	17,021	0.04%
2022/04/08	5.2	150.20	2	150.25	150.50	3.2	16,700	0.02%
2022/04/07	23	150.31	2.1	153.88	149.00	20.9	16,589	0.13%
2022/04/06	0.1	157.14	3	158.00	160.50	-2.9	16,406	-0.02%
2022/04/01	4	158.88	4	158.50	159.00	0	16,356	0.00%
2022/03/31	14.2	164.19	11	161.73	161.00	3.2	16,272	0.02%
2022/03/30	28	167.89	25	167.12	165.00	3	16,271	0.02%
2022/03/29	17.4	165.32	17	165.85	165.00	0.4	16,223	0.00%
2022/03/28	5.1	162.49	2.1	161.45	165.50	3	16,260	0.02%
2022/03/25	10.3	164.41	10.1	165.71	163.00	0.2	16,180	0.00%
2022/03/24	44.3	176.13	28	174.16	171.50	16.3	15,809	0.10%
2022/03/23	15.1	179.03	18.1	178.55	178.00	-3	15,302	-0.02%
2022/03/22	14	172.53	16.2	176.22	178.00	-2.2	14,991	-0.01%
2022/03/21	12.2	174.41	24	174.42	173.50	-11.8	14,718	-0.08%
2022/03/18	26	177.31	18.1	178.50	176.50	7.9	14,344	0.06%
2022/03/17	1.1	166.64	24.1	172.16	174.00	-23	13,091	-0.18%
2022/03/16	5	158.30	8	158.00	158.50	-3	12,472	-0.02%
2022/03/15	6	156.08	0	0.00	153.50	6	12,314	0.05%
2022/03/14	1	163.00	2	160.46	164.00	-1	12,172	-0.01%
2022/03/11	2.2	157.14	4	158.25	157.50	-1.8	12,204	-0.01%
2022/03/10	6	158.75	7	159.86	158.50	-1	12,308	-0.01%
2022/03/09	10.2	157.33	8	159.94	153.50	2.2	12,373	0.02%
2022/03/08	35.1	161.38	13.1	163.00	157.00	22	12,531	0.18%
2022/03/07	31	161.06	16.2	161.58	162.00	14.9	12,232	0.12%
2022/03/04	9.1	173.07	17.3	172.34	169.00	-8.2	11,928	-0.07%
2022/03/03	10.2	171.39	41.2	172.11	171.50	-31	11,303	-0.27%
2022/03/02	4.2	154.20	13	155.77	160.00	-8.8	10,054	-0.09%
2022/03/01	10	148.00	4	147.75	148.50	6	9,749	0.06%
2022/02/25	27.1	145.22	22.1	144.55	143.50	5.1	9,824	0.05%
2022/02/24	6.1	144.48	6	146.58	141.50	0.1	9,881	0.00%
2022/02/23	5	151.90	2	152.00	151.00	3	10,236	0.03%
2022/02/22	20	153.00	8	152.94	151.50	12	10,368	0.12%
2022/02/21	11	162.45	10.1	164.46	161.00	1	10,231	0.01%
2022/02/18	13	159.42	13	160.35	162.50	0	10,224	0.00%
2022/02/17	2	155.50	5	153.90	151.50	-3	9,904	-0.03%
2022/02/16	1	152.00	16.2	151.06	155.50	-15.2	9,991	-0.15%
2022/02/15	1	142.50	1	144.00	141.50	0	10,092	0.00%
2022/02/14	3	142.67	0	0.00	142.00	3	10,733	0.03%
2022/02/11	6	147.92	4	148.50	147.00	2	10,937	0.02%
2022/02/10	5.1	148.20	4	147.88	148.50	1.1	11,265	0.01%
2022/02/09	1	147.00	2.2	148.27	150.00	-1.2	11,402	-0.01%
2022/02/08	0	0.00	1.1	145.06	146.00	-1.1	11,481	-0.01%
2022/02/07	3	139.67	4	140.75	143.00	-1	11,584	-0.01%
2022/01/26	0.1	137.50	1	137.50	141.00	-0.9	11,768	-0.01%
2022/01/25	22.1	137.57	20	138.50	137.00	2.1	12,210	0.02%
2022/01/24	2	136.23	0	138.50	140.50	2	12,678	0.02%
2022/01/21	9	141.39	0	0.00	139.00	9	13,031	0.07%
2022/01/20	0	144.50	0	0.00	146.00	0	13,503	0.00%
2022/01/19	2.1	145.54	1	145.50	144.50	1.1	13,633	0.01%
2022/01/18	3	151.50	3.1	151.83	148.00	-0.1	13,849	0.00%
2022/01/17	20	147.78	11.1	148.87	150.00	8.9	14,101	0.06%
2022/01/14	1	145.02	10	145.25	149.50	-9	14,265	-0.06%
2022/01/13	3.1	146.85	0	0.00	144.50	3.1	14,534	0.02%
2022/01/12	0.1	146.00	0	0.00	148.50	0.1	14,498	0.00%
2022/01/11	1	148.50	1	149.50	145.00	0	14,569	0.00%
2022/01/10	3	151.33	5	152.50	152.00	-2	14,535	-0.01%
2022/01/07	5.1	150.88	2	149.50	148.50	3.1	14,682	0.02%
2022/01/06	0.2	156.00	1	156.00	155.00	-0.9	14,744	-0.01%
2022/01/05	1	157.50	0	0.00	158.00	1	14,851	0.01%
2022/01/04	2	162.50	0	0.00	161.50	2	14,915	0.01%
2022/01/03	0	0.00	10	163.40	164.50	-10	15,049	-0.07%
2021/12/30	0	0.00	1.2	165.83	165.00	-1.2	15,181	-0.01%
2021/12/29	4	163.50	0.2	163.00	163.00	3.9	15,371	0.03%
2021/12/24	7	167.29	4	167.50	165.50	3	16,183	0.02%
2021/12/23	1	168.50	11	168.00	169.00	-10	16,265	-0.06%
2021/12/22	5	167.40	5.2	169.73	165.00	-0.2	16,277	0.00%
2021/12/21	1	166.00	2	165.25	164.50	-1	16,226	-0.01%
2021/12/20	2	163.50	1	165.50	163.50	1	16,291	0.01%
2021/12/17	2	164.25	2	163.75	163.50	0	16,348	0.00%
2021/12/16	1	166.00	4.1	166.87	167.50	-3.1	16,456	-0.02%
2021/12/15	3	159.83	3	160.33	161.00	0	16,484	0.00%
2021/12/14	1.2	155.78	0	0.00	154.00	1.2	16,523	0.01%
2021/12/13	3	160.00	2	160.75	160.00	1	16,597	0.01%
2021/12/10	6.2	160.32	9	159.11	159.00	-2.8	16,904	-0.02%
2021/12/09	4	165.38	8	166.50	164.50	-4	16,928	-0.02%
2021/12/08	7	165.86	6	166.17	164.00	1	17,062	0.01%
2021/12/07	7	169.86	9	168.83	166.00	-2	17,168	-0.01%
2021/12/06	11	171.23	8	172.81	173.00	3	17,134	0.02%
2021/12/03	7	172.21	15.2	171.89	171.00	-8.2	17,146	-0.05%
2021/12/02	22	169.48	10.1	169.41	167.00	11.9	17,226	0.07%
2021/12/01	6	164.67	37.1	166.88	167.50	-31.1	16,882	-0.18%
2021/11/30	9.1	161.55	7.1	159.95	161.00	2	16,847	0.01%
2021/11/29	9.3	154.53	17.3	151.04	156.00	-8.1	17,080	-0.05%
2021/11/26	13.1	155.54	9.1	154.86	155.50	4	17,360	0.02%
2021/11/25	6	161.17	4	158.88	158.50	2	17,456	0.01%
2021/11/24	12.1	160.37	7	161.36	162.00	5.1	17,501	0.03%
2021/11/23	10.2	161.46	9	160.28	161.00	1.1	17,568	0.01%
2021/11/22	15.1	165.77	24.7	165.96	165.00	-9.6	17,742	-0.05%
2021/11/19	52	160.84	34.3	160.68	157.00	17.7	17,541	0.10%
2021/11/18	14	166.00	12	165.79	164.00	2	17,641	0.01%
2021/11/17	17.1	165.44	11	164.91	165.00	6.1	17,841	0.03%
2021/11/16	10.1	162.45	13.2	163.31	163.50	-3.1	18,130	-0.02%
2021/11/15	14	160.29	14	161.89	158.00	0	18,522	0.00%
2021/11/12	38.1	157.22	40	158.36	156.50	-1.9	19,245	-0.01%
2021/11/11	21.1	156.07	32.1	155.96	155.00	-11.1	19,449	-0.06%
2021/11/10	23.1	147.13	29	147.57	151.50	-5.9	19,775	-0.03%
2021/11/09	2.1	147.88	16	146.19	148.50	-13.9	20,183	-0.07%
2021/11/08	7	139.86	7.1	140.27	139.00	-0.1	20,294	0.00%
2021/11/05	5	143.30	2	144.50	144.50	3	20,862	0.01%
2021/11/04	3	144.00	4	144.25	141.50	-1	21,186	0.00%
2021/11/03	4.1	140.38	3	141.00	144.00	1.1	21,558	0.01%
2021/11/02	66.1	150.18	57	150.88	143.00	9.1	21,513	0.04%
2021/11/01	14	147.64	10	149.05	147.50	4	21,303	0.02%
2021/10/29	38	143.87	34	144.72	142.50	4	21,128	0.02%
2021/10/28	16	141.16	14	140.75	142.50	2	20,966	0.01%
2021/10/27	3	134.00	5	134.60	134.50	-2	20,899	-0.01%
2021/10/26	19	135.53	26	132.42	130.50	-7	21,149	-0.03%
2021/10/25	7	131.86	9	131.72	132.00	-2	21,707	-0.01%
2021/10/22	7.1	124.79	40	127.68	128.00	-32.9	22,361	-0.15%
2021/10/21	14	124.86	12	124.67	123.00	2	23,211	0.01%
2021/10/20	2	120.00	1	121.00	120.00	1	23,493	0.00%
2021/10/19	2	121.25	5	122.20	121.00	-3	25,066	-0.01%
2021/10/18	13	117.54	12	118.33	118.50	1	26,206	0.00%
2021/10/15	2	119.50	2	118.75	118.00	0	27,347	0.00%
2021/10/14	0	0.00	2	115.00	116.50	-2	28,322	-0.01%
2021/10/13	3	113.50	1	112.50	111.50	2	28,502	0.01%
2021/10/12	1.1	118.10	1	117.00	117.00	0.1	28,564	0.00%
2021/10/08	39	124.37	5	120.30	119.50	34	28,733	0.12%
2021/10/07	4	122.00	5	121.60	123.00	-1	28,944	0.00%
2021/10/06	6	120.42	7	121.29	117.50	-1	29,236	0.00%
2021/10/05	6	117.08	3	117.67	119.50	3	29,528	0.01%
2021/10/04	2	117.25	32	120.75	113.00	-30	29,546	-0.10%
2021/10/01	6	123.33	7	122.93	122.50	-1	29,663	0.00%
2021/09/30	2	128.25	1	131.00	131.00	1	30,246	0.00%
2021/09/29	1	128.50	6	127.67	129.00	-5	30,977	-0.02%
2021/09/28	3	133.99	2	134.50	132.50	1	32,629	0.00%
2021/09/27	9	136.06	6	135.92	136.00	3	33,739	0.01%
2021/09/24	16	129.41	15	130.84	132.00	1	34,646	0.00%
2021/09/23	3.1	128.65	5	129.60	127.00	-1.9	35,414	-0.01%
2021/09/22	5	132.20	1	133.00	130.00	4	35,954	0.01%
2021/09/17	4	128.75	5	131.00	133.00	-1	37,050	0.00%
2021/09/16	5	127.90	2	127.50	128.00	3	38,257	0.01%
2021/09/15	14	129.07	10	126.50	126.00	4	38,955	0.01%
2021/09/14	5.1	133.99	3.1	134.00	132.50	2	38,952	0.01%
2021/09/13	4.1	138.62	1	139.00	137.00	3.1	38,962	0.01%
2021/09/10	2	137.75	1	136.50	141.00	1	39,056	0.00%
2021/09/09	11.1	136.12	10	136.45	138.00	1.1	38,969	0.00%
2021/09/08	15	133.13	5	136.20	134.00	10	38,931	0.03%
2021/09/07	11	132.86	9	132.94	133.50	2	38,964	0.01%
2021/09/06	1	138.00	3	139.67	136.50	-2	38,825	-0.01%
2021/09/03	5	139.20	3	139.83	139.00	2	38,888	0.01%
2021/09/02	21.1	142.36	4.1	144.24	140.00	16.9	38,937	0.04%
2021/09/01	6	143.83	13.1	143.86	148.00	-7.1	38,896	-0.02%
2021/08/31	18	141.64	19	140.95	140.00	-1	38,843	0.00%
2021/08/30	7	139.29	7	139.79	139.50	0	39,138	0.00%
2021/08/27	11.2	138.92	12	139.17	139.00	-0.8	39,411	0.00%
2021/08/26	14.1	140.86	9	141.17	140.00	5.1	39,495	0.01%
2021/08/25	7	140.72	9	140.67	142.00	-2	39,566	-0.01%
2021/08/24	13.1	139.68	15	139.07	135.50	-1.9	40,059	0.00%
2021/08/23	8.1	140.11	8.1	140.13	140.00	0	40,213	0.00%
2021/08/20	33	135.68	27	132.35	133.00	6	40,683	0.01%
2021/08/19	25	135.34	11	135.96	130.50	14	40,705	0.03%
2021/08/18	26	135.59	28	135.25	143.00	-2	41,179	0.00%
2021/08/17	16	138.84	16	138.81	132.50	0	41,023	0.00%
2021/08/16	5	139.20	11.1	139.06	143.50	-6.1	41,087	-0.01%
2021/08/13	8.2	142.78	5.3	142.70	140.50	2.9	40,593	0.01%
2021/08/12	21.1	158.48	11	157.55	156.00	10.1	40,534	0.02%
2021/08/11	20	161.48	17	158.91	160.00	3	40,888	0.01%
2021/08/10	12	172.58	11	170.50	173.00	1	40,474	0.00%
2021/08/09	6.3	172.86	6.1	170.48	170.00	0.2	40,505	0.00%
2021/08/06	4	182.13	1	182.50	182.50	3	40,913	0.01%
2021/08/05	8	183.44	14	183.79	185.00	-6	41,731	-0.01%
2021/08/04	32.2	184.42	5.1	187.08	182.00	27.2	42,340	0.06%
2021/08/03	4.1	185.50	7	185.64	185.50	-2.9	42,249	-0.01%
2021/08/02	18.3	187.20	12	186.71	183.00	6.3	42,628	0.01%
2021/07/30	6	184.75	6.1	188.09	180.50	-0.1	42,590	0.00%
2021/07/29	22.3	182.48	28	182.32	188.50	-5.7	42,758	-0.01%
2021/07/28	39.1	177.95	42	185.29	175.00	-2.9	42,512	-0.01%
2021/07/27	41.6	199.66	20	202.68	194.00	21.6	42,076	0.05%
2021/07/26	18	202.78	22	202.34	201.50	-4	41,419	-0.01%
2021/07/23	57	201.05	49	200.90	197.00	8	41,083	0.02%
2021/07/22	24	186.71	31.1	189.96	196.50	-7.1	39,927	-0.02%
2021/07/21	16	180.72	48.5	181.43	179.00	-32.5	38,802	-0.08%
2021/07/20	19.2	175.82	20	176.48	173.00	-0.9	37,735	0.00%
2021/07/19	2.1	168.81	10	167.80	172.50	-7.9	36,614	-0.02%
2021/07/16	13	165.38	5.1	166.02	163.50	7.9	36,415	0.02%
2021/07/15	14	163.57	13	161.31	164.50	1	36,323	0.00%
2021/07/14	14	157.71	14	158.68	159.00	0	36,166	0.00%
2021/07/13	12	170.92	8	170.88	162.00	4	35,852	0.01%
2021/07/12	8	170.06	14.2	171.50	171.00	-6.2	35,506	-0.02%
2021/07/09	6	165.08	8	165.00	164.50	-2	35,077	-0.01%
2021/07/08	16.1	166.92	15	168.67	166.00	1.1	34,874	0.00%
2021/07/07	26.2	169.93	19.2	168.07	165.00	7	35,149	0.02%
2021/07/06	46	174.41	32	174.02	172.50	14	35,027	0.04%
2021/07/05	86.2	180.74	91.1	178.37	170.00	-4.9	35,270	-0.01%
2021/07/02	25	163.34	39.9	168.34	174.00	-14.9	34,121	-0.04%
2021/07/01	52.3	166.37	51	164.19	158.50	1.3	33,859	0.00%
2021/06/30	30	157.28	43.1	160.50	163.00	-13.1	33,203	-0.04%
2021/06/29	29	154.21	62	154.21	154.00	-33	32,843	-0.10%
2021/06/28	86.2	153.91	92	154.28	154.00	-5.8	32,911	-0.02%
2021/06/25	77	143.01	78	143.17	146.50	-1	32,506	0.00%
2021/06/24	42.1	135.73	30	135.25	136.00	12.1	31,619	0.04%
2021/06/23	2	129.75	40.5	131.26	133.00	-38.5	30,984	-0.12%
2021/06/22	2	123.00	17	124.29	121.00	-15	31,097	-0.05%
2021/06/21	29	122.79	15	123.27	120.50	14	31,263	0.04%
2021/06/18	33	132.26	25	129.52	129.00	8	31,803	0.03%
2021/06/17	7	129.64	8	128.50	131.50	-1	31,874	0.00%
2021/06/16	16.5	131.23	5	131.50	129.50	11.5	31,976	0.04%
2021/06/15	27	135.56	24	134.02	136.00	3	32,598	0.01%
2021/06/11	29	132.64	26	133.77	131.00	3	32,521	0.01%
2021/06/10	49	132.84	26	133.04	132.00	23	33,066	0.07%
2021/06/09	25	131.28	43	131.40	131.50	-18	33,186	-0.05%
2021/06/08	33	135.06	33	135.08	130.50	0	33,157	0.00%
2021/06/07	29	136.76	20	135.23	135.50	9	33,082	0.03%
2021/06/04	8	135.69	22	136.98	139.00	-14	32,754	-0.04%
2021/06/03	41	135.77	50	135.36	135.50	-9	32,674	-0.03%
2021/06/02	25.9	135.41	23	136.41	134.50	2.9	32,743	0.01%
2021/06/01	72	138.97	75.1	139.27	136.50	-3.1	32,623	-0.01%
2021/05/31	35	135.89	34.3	135.24	134.00	0.7	32,109	0.00%
2021/05/28	75.3	134.57	74	133.82	135.00	1.3	32,079	0.00%
2021/05/27	39	128.13	35	128.81	126.50	4	31,786	0.01%
2021/05/26	88.1	130.29	79	129.43	126.00	9.1	31,719	0.03%
2021/05/25	21	123.24	11	125.86	128.50	10	31,670	0.03%
2021/05/24	31	109.92	44	110.80	117.00	-13	31,912	-0.04%
2021/05/21	25	104.16	27	103.91	106.50	-2	32,155	-0.01%
2021/05/20	28	105.50	26	105.50	101.50	2	31,940	0.01%
2021/05/19	31	110.76	27	109.30	112.50	4	31,854	0.01%
2021/05/18	2	103.25	9	105.56	107.00	-7	31,891	-0.02%
2021/05/17	10	100.85	11.6	103.24	97.70	-1.6	32,241	0.00%
2021/05/14	54	116.27	38	115.54	108.50	16	31,922	0.05%
2021/05/13	60	115.21	41	117.28	115.00	19	31,103	0.06%
2021/05/12	24	118.60	19	117.84	112.00	5	30,227	0.02%
2021/05/11	9.1	124.11	1	124.00	124.00	8.1	29,540	0.03%
2021/05/10	19.2	141.20	14	141.29	137.50	5.2	29,435	0.02%
2021/05/07	4	132.75	10	134.95	139.50	-6	28,925	-0.02%
2021/05/06	29.2	127.81	18	127.72	127.00	11.2	28,709	0.04%
2021/05/05	7	130.21	10	133.40	123.00	-3	28,203	-0.01%
2021/05/04	16	142.84	15	140.43	136.50	1	27,815	0.00%
2021/05/03	21	155.74	5	160.20	151.50	16	27,521	0.06%
2021/04/29	5	168.10	8	167.94	168.00	-3	27,241	-0.01%
2021/04/28	27	168.37	54	168.37	165.00	-27	27,134	-0.10%
2021/04/27	3	165.83	5	162.70	164.50	-2	26,958	-0.01%
2021/04/26	6	153.50	2	154.60	161.50	4	27,069	0.01%
2021/04/23	2	145.50	3	145.50	150.00	-1	27,253	0.00%
2021/04/22	3	144.33	1	139.50	145.00	2	27,692	0.01%
2021/04/21	1	152.00	3.2	150.75	153.00	-2.2	28,505	-0.01%
2021/04/20	1	147.00	2	142.00	147.00	-1	28,550	0.00%
2021/04/19	1	138.50	5	141.40	142.00	-4	28,673	-0.01%
2021/04/16	2	140.75	3	140.33	139.50	-1	28,936	0.00%
2021/04/15	4	137.13	3	131.50	137.00	1	29,104	0.00%
2021/04/14	12	128.92	1.2	139.58	138.00	10.8	29,421	0.04%
2021/04/13	38.5	144.01	42.2	144.61	137.50	-3.7	29,575	-0.01%
2021/04/12	43	137.06	35	138.31	137.00	8	29,131	0.03%
2021/04/09	37.5	135.14	52.1	135.94	131.50	-14.6	28,986	-0.05%
2021/04/08	11	129.82	8	131.63	136.00	3	28,283	0.01%
2021/04/07	58	120.64	44	123.44	124.00	14	28,316	0.05%
2021/04/06	10.1	112.65	58.5	113.06	116.00	-48.4	28,187	-0.17%
2021/04/01	22	106.93	16	106.12	105.50	6	28,751	0.02%
2021/03/31	25	105.66	5	105.00	104.00	20	28,576	0.07%
2021/03/30	10	99.89	11	100.75	101.50	-1	28,154	0.00%
2021/03/29	5	95.40	5	95.86	95.70	0	27,520	0.00%
2021/03/26	3	92.07	2	92.15	93.70	1	27,331	0.00%
2021/03/25	10	91.39	6	92.33	90.60	4	27,332	0.01%
2021/03/24	9	96.61	7	96.41	95.30	2	27,472	0.01%
2021/03/23	46	97.34	44	98.11	95.30	2	27,384	0.01%
2021/03/22	7	94.53	4	93.80	93.80	3	26,705	0.01%
2021/03/19	2	92.95	3	92.77	93.70	-1	26,856	0.00%
2021/03/18	15	94.05	21	94.18	94.00	-6	26,880	-0.02%
2021/03/17	2	89.40	2	89.60	90.00	0	26,435	0.00%
2021/03/16	36	91.47	29	91.94	89.50	7	26,542	0.03%
2021/03/15	13	88.41	15	90.18	90.10	-2	26,602	-0.01%
2021/03/12	13	87.58	28	87.81	86.70	-15	26,703	-0.06%
2021/03/11	8	87.53	24	88.31	89.00	-16	27,580	-0.06%
2021/03/10	21	86.92	3	85.07	84.50	18	28,013	0.06%
2021/03/09	30	85.96	19	85.86	85.10	11	28,215	0.04%
2021/03/08	5	87.74	6	88.62	86.20	-1	28,994	0.00%
2021/03/05	10	86.53	12	86.22	87.00	-2	29,820	-0.01%
2021/03/04	5	88.24	15	89.50	87.80	-10	29,933	-0.03%
2021/03/03	40	88.45	29	87.90	90.60	11	29,980	0.04%
2021/03/02	18	90.77	24	90.25	86.80	-6	30,062	-0.02%
2021/02/26	8	90.65	15	90.77	91.40	-7	29,945	-0.02%
2021/02/25	32	91.50	16.9	91.47	90.60	15.1	30,326	0.05%
2021/02/24	16	91.38	28.2	92.36	92.10	-12.2	30,487	-0.04%
2021/02/23	15	83.65	16	85.14	86.00	-1	29,911	0.00%
2021/02/22	6	80.97	9	81.64	82.30	-3	29,065	-0.01%
2021/02/19	13	74.19	30	74.22	74.90	-17	28,805	-0.06%
2021/02/18	26	71.01	26	71.88	72.60	0	28,339	0.00%
2021/02/17	24	68.18	14	68.85	69.10	10	27,549	0.04%
2021/02/05	10	63.45	7	63.17	62.90	3	26,889	0.01%
2021/02/04	3	62.13	3	62.43	62.30	0	26,811	0.00%
2021/02/03	0	0.00	5	61.54	61.50	-5	26,732	-0.02%
2021/02/02	25	61.06	20	60.85	61.00	5	26,724	0.02%
2021/02/01	5	59.30	7	59.69	59.60	-2	26,712	-0.01%
2021/01/29	3	58.90	5	60.00	58.50	-2	26,606	-0.01%
2021/01/28	3	59.30	6	59.45	59.00	-3	26,521	-0.01%
2021/01/27	7	62.01	6	61.95	61.90	1	26,408	0.00%
2021/01/26	3	62.53	2	62.85	62.50	1	26,334	0.00%
2021/01/25	7	62.23	12	61.99	63.50	-5	26,208	-0.02%
2021/01/22	2	62.00	4	63.03	63.00	-2	26,023	-0.01%
2021/01/21	4	62.33	16	63.39	63.00	-12	25,907	-0.05%
2021/01/20	3	62.33	7	65.09	61.90	-4	25,707	-0.02%
2021/01/19	41	67.62	61	66.45	65.30	-20	25,404	-0.08%
2021/01/18	49	66.23	36	65.57	66.10	13	25,198	0.05%
2021/01/15	16	67.49	41	67.80	66.00	-25	24,967	-0.10%
2021/01/14	73	67.19	119	68.41	69.50	-46	24,560	-0.19%	大賣/
2021/01/13	4.6	62.88	2	63.60	64.20	2.6	23,805	0.01%
2021/01/12	7	63.46	5	63.30	61.90	2	23,653	0.01%
2021/01/11	15	65.03	17	64.41	64.20	-2	23,474	-0.01%
2021/01/08	12	63.48	15	63.31	63.50	-3	23,227	-0.01%
2021/01/07	12	62.83	8	63.75	64.30	4	23,033	0.02%
2021/01/06	7	61.60	18	62.26	61.60	-11	22,772	-0.05%
2021/01/05	9	63.94	15	64.36	63.40	-6	22,621	-0.03%
2021/01/04	49	66.02	66	66.07	66.00	-17	22,408	-0.08%
2020/12/31	35	64.49	215	64.63	64.70	-180	21,919	-0.82%	大賣/鉅額交易
2020/12/30	230	63.78	31	64.35	63.70	199	21,457	0.93%	大買/鉅額交易
2020/12/29	39	63.69	72	64.07	62.10	-33	20,765	-0.16%
2020/12/28	64	64.23	64	64.76	65.80	0	19,867	0.00%
2020/12/25	42	58.90	135.2	58.94	59.90	-93.2	18,841	-0.49%	大賣/
2020/12/24	107.2	58.03	33	58.35	57.90	74.2	18,434	0.40%	大買/
2020/12/23	13	56.27	22	56.79	57.50	-9	18,058	-0.05%
2020/12/22	7	56.81	9	56.57	55.50	-2	17,830	-0.01%
2020/12/21	12	56.97	11	56.88	56.10	1	17,535	0.01%
2020/12/18	29	58.00	55	57.94	57.50	-26	17,267	-0.15%
2020/12/17	21	55.82	16	55.83	56.30	5	16,651	0.03%
2020/12/16	13	55.17	9	55.71	55.20	4	16,400	0.02%
2020/12/15	13	54.96	20	54.74	54.60	-7	16,209	-0.04%
2020/12/14	38	57.65	13	58.23	56.80	25	15,845	0.16%
2020/12/11	87	57.19	13	58.21	57.40	74	15,579	0.47%
2020/12/10	27	58.70	27	58.63	58.60	0	15,224	0.00%
2020/12/09	69	61.31	69	61.58	60.40	0	14,889	0.00%
2020/12/08	73.4	59.03	47	59.23	59.00	26.4	14,047	0.19%
2020/12/07	52	58.53	67	58.47	60.10	-15	13,521	-0.11%
2020/12/04	45	55.64	24	55.65	54.70	21	12,300	0.17%
2020/12/03	26	53.85	43	54.29	53.90	-17	11,514	-0.15%
2020/12/02	109	56.19	53	55.41	55.20	56	11,077	0.51%	大買/
2020/12/01	41	53.56	60	54.27	55.50	-19	9,964	-0.19%
2020/11/30	16	50.99	21	51.29	50.50	-5	8,748	-0.06%
2020/11/27	13	50.03	8	50.37	50.30	5	8,301	0.06%
2020/11/26	34	50.53	28	50.90	50.00	6	7,875	0.08%
2020/11/25	15	50.13	7	49.94	49.00	8	7,248	0.11%
2020/11/24	58	51.60	41	50.95	49.70	17	6,773	0.25%
2020/11/23	45	49.02	48.1	50.01	51.30	-3.1	5,808	-0.05%
2020/11/20	18	46.30	25	44.29	46.65	-7	4,521	-0.15%
2020/11/19	20	42.18	1	42.70	42.45	19	3,918	0.48%
2020/11/18	0	0.00	1	42.00	41.70	-1	3,891	-0.03%
2020/11/17	1	41.80	0	0.00	41.80	1	3,919	0.03%
2020/11/16	4	41.80	4	42.05	42.20	0	3,987	0.00%
2020/11/13	0	0.00	1	41.40	41.40	-1	4,071	-0.02%
2020/11/12	5	40.96	7	40.97	41.35	-2	4,204	-0.05%
2020/11/11	1	41.90	0	0.00	41.85	1	4,148	0.02%
2020/11/10	6	42.23	4	42.34	42.30	2	4,128	0.05%
2020/11/09	6	42.98	7	43.44	43.70	-1	4,027	-0.02%
2020/11/05	16	42.14	1	42.00	42.00	15	3,825	0.39%
2020/11/04	6	42.00	6	42.20	42.75	0	3,806	0.00%
2020/11/03	1	41.20	1	41.50	41.10	0	3,727	0.00%
2020/11/02	9	41.52	9	40.79	40.60	0	3,749	0.00%
2020/10/30	4	42.08	4	42.24	41.95	0	3,713	0.00%
2020/10/29	2	41.20	2	41.35	42.05	0	3,686	0.00%
2020/10/28	1	41.90	1	42.60	42.00	0	3,719	0.00%
2020/10/27	3	42.10	7	42.24	42.20	-4	3,696	-0.11%
2020/10/26	2	42.60	2	42.70	42.50	0	3,671	0.00%
2020/10/23	3	42.42	4	42.85	43.30	-1	3,587	-0.03%
2020/10/22	3	42.00	5	42.23	42.50	-2	3,533	-0.06%
2020/10/21	15	42.48	17	42.35	42.75	-2	3,440	-0.06%
2020/10/20	3	41.25	4	41.33	41.45	-1	3,270	-0.03%
2020/10/19	2	41.60	0	0.00	41.60	2	3,252	0.06%
2020/10/16	1	41.60	0	0.00	40.70	1	3,215	0.03%
2020/10/15	2	40.85	5	41.13	41.30	-3	3,237	-0.09%
2020/10/14	2	40.68	4	41.04	40.80	-2	3,161	-0.06%
2020/10/13	5	39.21	15	39.67	40.45	-10	3,027	-0.33%
2020/10/12	9.1	38.97	8	39.28	38.55	1.1	2,857	0.04%
2020/10/08	2	37.80	1	37.50	37.70	1	2,776	0.04%
2020/10/07	0	0.00	1	37.25	37.30	-1	2,815	-0.04%
2020/10/06	1	37.25	0	0.00	37.25	1	2,845	0.04%
2020/09/29	3	37.10	1	37.30	36.80	2	3,301	0.06%
2020/09/25	1	35.55	0	0.00	35.70	1	3,388	0.03%
2020/09/22	0	0.00	3	37.95	37.80	-3	3,462	-0.09%
2020/09/18	5	39.05	0	0.00	38.70	5	3,468	0.14%
2020/09/17	0	0.00	2	39.05	38.90	-2	3,474	-0.06%
2020/09/16	1	39.05	7	38.87	38.75	-6	3,468	-0.17%
2020/09/15	10	38.95	5	38.90	38.70	5	3,427	0.15%
2020/09/10	1	37.20	0	0.00	36.85	1	3,337	0.03%
2020/09/09	0	0.00	1	37.00	36.85	-1	3,343	-0.03%
2020/09/03	2	37.20	3	37.10	37.00	-1	3,590	-0.03%
2020/09/02	2	36.80	0	0.00	36.70	2	3,618	0.06%
2020/09/01	0	0.00	3	36.30	36.40	-3	3,637	-0.08%
2020/08/27	1	37.00	1	36.50	36.40	0	3,944	0.00%
2020/08/25	4	36.33	1	36.45	36.45	3	4,068	0.07%
2020/08/24	2	35.50	7	36.26	36.30	-5	4,067	-0.12%
2020/08/21	8	36.14	0	0.00	36.20	8	4,088	0.20%
2020/08/20	2	36.33	1	36.70	35.80	1	4,089	0.02%
2020/08/19	2	41.00	1	38.85	38.70	1	4,086	0.02%
2020/08/18	12	40.69	6	41.00	41.00	6	3,993	0.15%
2020/08/14	2	38.75	4	38.21	38.75	-2	3,960	-0.05%
2020/08/13	0	0.00	1	39.35	39.05	-1	4,036	-0.02%
2020/08/06	2	40.35	0	0.00	40.65	2	5,173	0.04%
2020/08/03	0	0.00	3	40.52	40.00	-3	5,469	-0.05%
2020/07/29	1	38.35	4	37.88	38.40	-3	5,681	-0.05%
2020/07/23	0	0.00	5	39.50	39.50	-5	6,521	-0.08%
2020/07/22	2	39.48	2	39.03	39.40	0	6,545	0.00%
2020/07/21	12	38.97	28	39.04	38.95	-16	6,536	-0.24%
2020/07/20	2	36.90	4	36.64	36.85	-2	6,465	-0.03%
2020/07/17	1	37.20	1	37.40	37.05	0	6,498	0.00%
2020/07/16	1	37.35	1	37.45	37.25	0	6,544	0.00%
2020/07/15	1	37.35	2	37.75	37.40	-1	6,545	-0.02%
2020/07/14	12	37.68	1	37.75	37.65	11	6,611	0.17%
2020/07/13	8	38.50	1	38.55	38.60	7	6,649	0.11%
2020/07/10	0	0.00	5	38.50	38.45	-5	6,730	-0.07%
2020/07/09	23	42.08	22	41.76	40.40	1	6,717	0.01%
2020/07/08	5	39.70	8	39.88	40.05	-3	6,447	-0.05%
2020/07/07	5	39.35	6	39.33	39.35	-1	6,435	-0.02%
2020/07/06	5	40.10	12	40.12	40.05	-7	6,414	-0.11%
2020/07/03	6	39.32	2	38.90	39.10	4	6,373	0.06%
2020/07/02	7	39.98	27	39.75	40.20	-20	6,358	-0.31%
2020/06/30	4	38.71	2	38.63	38.65	2	6,306	0.03%
2020/06/24	3	39.12	0	0.00	39.00	3	6,294	0.05%
2020/06/23	5	38.86	2	39.50	38.65	3	6,308	0.05%
2020/06/22	0	0.00	4	39.23	39.05	-4	6,307	-0.06%
2020/06/19	0	0.00	6	38.70	38.65	-6	6,320	-0.09%
2020/06/18	17	38.50	0	0.00	38.50	17	6,309	0.27%
2020/06/17	3	38.60	14	38.63	38.50	-11	6,303	-0.17%
2020/06/16	12	38.48	2	38.70	38.75	10	6,325	0.16%
2020/06/15	4	38.93	5	39.43	38.00	-1	6,365	-0.02%
2020/06/12	6	37.90	4	38.43	38.95	2	6,356	0.03%
2020/06/11	7	40.07	1	39.80	39.30	6	6,338	0.09%
2020/06/09	1	42.10	4	42.18	42.00	-3	6,293	-0.05%
2020/06/08	6	42.16	0	0.00	41.85	6	6,372	0.09%
2020/06/05	5	42.54	21	42.99	42.40	-16	6,500	-0.25%
2020/06/04	18	42.23	1	42.05	42.25	17	6,432	0.26%
2020/06/03	0	0.00	5	42.40	42.05	-5	6,363	-0.08%
2020/06/01	2	41.78	3	41.43	41.40	-1	6,234	-0.02%
2020/05/27	4	40.89	50	40.71	40.60	-46	6,104	-0.75%
2020/05/26	7	41.51	0	0.00	41.40	7	6,071	0.12%
2020/05/25	1	40.75	0	0.00	40.65	1	5,962	0.02%
2020/05/22	0	0.00	5	41.25	40.00	-5	5,905	-0.08%
2020/05/21	7	41.51	26	41.52	42.15	-19	5,818	-0.33%
2020/05/20	1	42.00	8	41.65	41.65	-7	5,792	-0.12%
2020/05/19	60	41.94	18	42.53	42.75	42	5,728	0.73%
2020/05/18	14	42.66	19	42.56	41.75	-5	5,597	-0.09%
2020/05/15	80	44.11	22	45.23	42.60	58	5,475	1.06%
2020/05/14	5	42.00	16	43.53	42.00	-11	4,877	-0.23%
2020/05/12	2	41.65	10	41.95	43.20	-8	4,578	-0.17%
2020/05/11	6	41.29	1	41.35	41.20	5	4,449	0.11%
2020/05/08	1	43.15	8	42.54	42.50	-7	4,333	-0.16%
2020/05/07	17	42.21	19	42.06	42.20	-2	4,200	-0.05%
2020/05/06	10	41.52	7	41.93	41.40	3	4,096	0.07%
2020/05/05	8	41.37	5	42.15	41.80	3	4,017	0.07%
2020/05/04	2	40.00	1	41.85	41.40	1	3,911	0.03%
2020/04/30	10	41.29	7	41.69	41.00	3	3,808	0.08%
2020/04/29	7	39.88	9	40.27	40.80	-2	3,629	-0.06%
2020/04/28	8	39.69	5	39.98	40.10	3	3,359	0.09%
2020/04/23	0	0.00	2	36.73	36.70	-2	3,081	-0.06%
2020/04/22	4	36.26	1	36.50	36.60	3	3,077	0.10%
2020/04/21	0	0.00	12	35.90	36.25	-12	3,107	-0.39%
2020/04/17	0	0.00	4	35.63	35.80	-4	3,186	-0.13%
2020/04/16	4	34.98	1	35.55	35.85	3	3,137	0.10%
2020/04/15	16	35.39	7	34.86	34.55	9	3,158	0.28%
2020/04/14	3	33.80	0	0.00	34.15	3	3,136	0.10%
2020/04/10	0	0.00	2	32.60	32.70	-2	3,089	-0.06%
2020/04/08	1	31.15	0	0.00	31.80	1	3,252	0.03%
2020/04/07	0	0.00	10	30.90	31.15	-10	3,257	-0.31%
2020/04/01	0	0.00	20	28.80	28.90	-20	3,385	-0.59%
2020/03/31	0	0.00	6	28.65	28.30	-6	3,464	-0.17%
2020/03/27	20	28.70	0	0.00	27.65	20	3,893	0.51%
2020/03/26	0	0.00	7	27.17	27.60	-7	3,943	-0.18%
2020/03/24	2	25.65	0	0.00	25.45	2	4,568	0.04%
2020/03/20	6	26.10	5	25.85	25.95	1	4,954	0.02%
2020/03/18	1	26.85	4	27.11	26.70	-3	4,927	-0.06%
2020/03/16	1	29.40	0	0.00	28.50	1	4,911	0.02%
2020/03/13	12	29.50	6	29.53	30.50	6	4,885	0.12%
2020/03/12	0	0.00	2	34.00	32.50	-2	4,786	-0.04%
2020/03/11	7	36.46	7	36.41	36.00	0	4,664	0.00%
2020/03/10	1	33.85	1	33.30	34.00	0	4,501	0.00%
2020/03/09	0	0.00	3	35.40	33.85	-3	4,461	-0.07%
2020/03/06	2	36.00	0	0.00	35.95	2	4,420	0.05%
2020/03/05	0	0.00	7	37.06	36.10	-7	4,402	-0.16%
2020/03/04	2	35.93	0	0.00	35.85	2	4,361	0.05%
2020/03/03	2	35.80	1	35.75	35.55	1	4,345	0.02%
2020/03/02	0	0.00	1	34.85	34.80	-1	4,346	-0.02%
2020/02/26	0	0.00	1	35.50	35.05	-1	4,297	-0.02%
2020/02/25	2	34.75	4	34.95	35.45	-2	4,284	-0.05%
2020/02/24	3	35.52	3	35.45	35.45	0	4,266	0.00%
2020/02/21	10	36.53	0	0.00	36.05	10	4,250	0.24%
2020/02/20	0	0.00	2	36.50	36.95	-2	4,202	-0.05%
2020/02/19	1	36.20	0	0.00	35.70	1	4,172	0.02%
2020/02/18	1	35.90	11	36.12	35.80	-10	4,155	-0.24%
2020/02/17	1	35.70	0	0.00	35.75	1	4,127	0.02%
2020/02/14	0	0.00	3	35.58	36.00	-3	4,107	-0.07%
2020/02/13	2	35.35	3	35.40	35.30	-1	4,068	-0.02%
2020/02/12	1	35.00	1	35.10	35.15	0	4,048	0.00%
2020/02/11	0	0.00	4	34.41	34.50	-4	4,021	-0.10%
2020/02/10	1	33.70	0	0.00	33.70	1	4,016	0.02%
2020/02/06	3	34.95	0	0.00	34.95	3	3,996	0.08%
2020/02/04	1	34.10	1	34.70	34.40	0	3,949	0.00%
2020/02/03	2	33.15	0	0.00	33.35	2	3,922	0.05%
2020/01/30	0	0.00	2	34.58	34.15	-2	3,855	-0.05%
2020/01/20	0	0.00	6	38.05	37.90	-6	3,774	-0.16%
2020/01/17	1	38.00	2	38.08	38.00	-1	3,745	-0.03%
2020/01/16	2	38.38	2	38.25	38.10	0	3,723	0.00%
2020/01/15	3	38.65	3	38.58	38.65	0	3,685	0.00%
2020/01/14	18	38.69	18	39.34	39.55	0	3,599	0.00%
2020/01/13	0	0.00	2	38.35	38.20	-2	3,464	-0.06%
2020/01/10	3	38.20	0	0.00	38.20	3	3,435	0.09%
2020/01/09	5	39.03	1	38.55	38.40	4	3,388	0.12%
2020/01/08	3	37.78	1	38.25	37.70	2	3,270	0.06%
2020/01/07	6	36.97	3	37.10	37.90	3	3,176	0.09%
2020/01/06	1	37.80	7	37.64	37.70	-6	3,108	-0.19%
2020/01/03	7	38.13	5	37.74	37.75	2	3,076	0.07%
2020/01/02	2	39.38	1	38.95	38.95	1	2,986	0.03%
2019/12/31	1	38.60	0	0.00	38.90	1	2,842	0.04%
2019/12/30	2	38.50	1	38.30	38.70	1	2,813	0.04%
2019/12/27	7	39.45	28	39.12	38.80	-21	2,764	-0.76%
2019/12/26	13	38.84	4	38.83	38.60	9	2,610	0.34%
2019/12/25	22	39.71	7	39.79	39.70	15	2,519	0.60%
2019/12/24	7	38.79	8	38.73	38.60	-1	2,254	-0.04%
2019/12/23	5	38.06	7	38.82	38.10	-2	2,078	-0.10%
2019/12/20	6	38.15	1	38.00	38.30	5	2,003	0.25%
2019/12/19	33	38.41	45.2	38.31	38.80	-12.2	1,924	-0.63%
2019/12/18	4	36.69	6	35.67	36.95	-2	1,432	-0.14%
2019/12/17	0	0.00	4	34.28	34.25	-4	1,122	-0.36%
2019/12/12	2	33.05	0	0.00	33.35	2	992	0.20%
2019/12/11	4	33.25	2	33.30	33.30	2	980	0.20%
2019/11/27	3	32.22	8	32.35	32.80	-5	1,156	-0.43%
2019/11/18	0	0.00	3	31.85	31.65	-3	1,160	-0.26%
2019/11/13	0	0.00	2	30.85	30.90	-2	1,148	-0.17%
2019/11/11	0	0.00	2	31.05	30.70	-2	1,154	-0.17%
2019/11/08	0	0.00	2	31.70	31.80	-2	1,142	-0.18%
2019/11/07	11	32.08	0	0.00	31.60	11	1,154	0.95%
2019/11/06	1	32.10	4	32.20	32.05	-3	1,148	-0.26%
2019/11/04	0	0.00	3	32.13	32.35	-3	1,151	-0.26%
2019/11/01	4	32.10	0	0.00	31.90	4	1,152	0.35%
2019/10/29	0	0.00	8	33.10	32.75	-8	1,160	-0.69%
2019/10/25	8	32.60	0	0.00	32.55	8	1,185	0.67%
2019/10/24	0	0.00	1	32.70	32.90	-1	1,219	-0.08%
2019/10/23	0	0.00	4	32.40	32.10	-4	1,244	-0.32%
2019/10/18	0	0.00	1	32.25	32.15	-1	1,320	-0.08%
2019/10/17	4	31.85	0	0.00	31.80	4	1,317	0.30%
2019/10/14	2	32.40	0	0.00	32.20	2	1,352	0.15%
2019/10/08	1	33.05	0	0.00	33.00	1	1,418	0.07%
2019/10/07	0	0.00	3	33.20	33.10	-3	1,501	-0.20%
2019/10/02	0	0.00	2	33.25	33.15	-2	1,517	-0.13%
2019/09/25	4	33.58	0	0.00	33.90	4	1,527	0.26%
2019/09/24	3	34.63	1	34.30	34.10	2	1,514	0.13%
2019/09/23	2	34.60	2	34.75	35.00	0	1,484	0.00%
2019/09/20	0	0.00	1	34.30	34.05	-1	1,427	-0.07%
2019/09/19	0	0.00	1	33.80	33.75	-1	1,388	-0.07%
2019/09/16	1	33.45	10	33.40	33.55	-9	1,354	-0.66%
2019/09/12	2	33.83	0	0.00	33.70	2	1,348	0.15%
2019/09/11	1	34.25	1	34.95	33.90	0	1,340	0.00%
2019/09/10	1	33.60	0	0.00	34.50	1	1,292	0.08%
2019/09/09	1	34.05	0	0.00	33.85	1	1,270	0.08%
2019/09/06	5	34.35	1	34.50	34.15	4	1,250	0.32%
2019/09/05	10	34.45	5	34.45	34.15	5	1,194	0.42%
2019/09/04	1	33.25	0	0.00	33.25	1	1,084	0.09%
2019/09/03	2	32.60	0	0.00	32.45	2	1,052	0.19%
2019/08/26	0	0.00	4	32.13	32.10	-4	1,013	-0.39%
2019/08/22	5	32.80	0	0.00	32.50	5	1,003	0.50%
2019/08/20	0	0.00	1	32.05	31.70	-1	984	-0.10%
2019/08/06	0	0.00	1	30.65	30.85	-1	974	-0.10%
2019/07/30	0	0.00	5	33.40	33.20	-5	980	-0.51%
2019/07/26	1	34.25	1	34.20	34.25	0	944	0.00%
2019/07/25	5	33.80	0	0.00	33.75	5	909	0.55%
2019/07/24	2	33.85	4	33.55	33.95	-2	873	-0.23%
2019/07/23	0	0.00	4	33.50	33.10	-4	844	-0.47%
2019/07/19	1	33.45	0	0.00	32.80	1	830	0.12%
2019/07/18	2	33.00	0	0.00	32.90	2	828	0.24%
2019/07/16	8	33.14	0	0.00	33.00	8	980	0.82%
2019/07/15	7	33.66	12	33.72	33.70	-5	1,057	-0.47%
2019/07/12	1	33.40	0	0.00	33.50	1	1,028	0.10%
2019/07/11	2	32.68	4	32.91	33.25	-2	998	-0.20%
2019/07/09	1	31.00	1	31.10	31.35	0	910	0.00%
2019/07/04	0	0.00	8	31.05	31.30	-8	912	-0.88%
2019/07/02	8	32.40	0	0.00	32.30	8	905	0.88%
2019/06/24	0	0.00	2	31.30	31.30	-2	875	-0.23%
2019/06/21	0	0.00	2	31.10	31.10	-2	877	-0.23%
2019/06/20	2	31.15	1	31.00	31.15	1	882	0.11%
2019/06/19	0	0.00	30	30.80	30.90	-30	895	-3.35%
2019/06/17	0.2	30.65	0	0.00	30.65	0.2	909	0.02%
2019/06/13	0	30.50	0	0.00	30.60	0	931	0.00%
2019/05/28	1	28.80	0	0.00	28.80	1	971	0.10%
2019/05/24	0	0.00	1	29.50	29.45	-1	1,008	-0.10%
2019/05/23	1	29.20	0	0.00	29.10	1	1,022	0.10%
2019/05/22	0	0.00	1	30.05	29.95	-1	1,027	-0.10%
2019/05/16	0	0.00	1	30.45	30.20	-1	1,050	-0.10%
2019/05/15	1	30.85	0	0.00	30.85	1	1,056	0.09%
2019/05/09	0	0.00	3	32.07	31.10	-3	1,069	-0.28%
2019/05/03	0	0.00	1	33.40	33.35	-1	1,075	-0.09%
2019/05/02	1	32.70	1	32.75	32.80	0	1,073	0.00%
2019/04/30	1	32.25	0	0.00	32.65	1	1,075	0.09%
2019/04/26	0	0.00	1	33.40	33.40	-1	1,063	-0.09%
2019/04/25	3	33.93	0	0.00	33.90	3	1,099	0.27%
2019/04/22	4	35.15	1	34.80	34.90	3	1,043	0.29%
2019/04/19	1	33.25	2	34.00	34.35	-1	904	-0.11%
2019/04/18	0	0.00	5	32.80	32.30	-5	797	-0.63%
2019/04/17	1	32.50	1	32.55	32.50	0	791	0.00%
2019/04/15	0	0.00	0.5	32.05	32.00	-0.5	772	-0.06%
2019/04/12	5	32.10	0	0.00	32.05	5	768	0.65%
2019/04/10	1	32.70	0	0.00	33.05	1	759	0.13%
2019/04/03	0	0.00	14	32.50	32.85	-14	744	-1.88%
2019/04/01	3	31.75	0	0.00	32.00	3	733	0.41%
2019/03/29	5	31.72	0	0.00	31.55	5	724	0.69%
2019/03/27	7	32.09	0	0.00	32.05	7	719	0.97%
2019/03/21	0	0.00	2	32.80	32.85	-2	715	-0.28%
2019/03/19	0	0.00	4	32.58	32.65	-4	705	-0.57%
2019/03/12	4	33.40	0	0.00	33.25	4	708	0.56%
2019/02/27	0	0.00	1	33.80	34.10	-1	791	-0.13%
2019/02/26	3	35.03	1	34.95	34.00	2	786	0.25%
2019/02/25	10	33.89	0	0.00	34.00	10	760	1.32%
2019/02/20	1	33.45	0	0.00	33.40	1	736	0.14%
2019/02/12	0	33.50	0	0.00	33.50	0	707	0.00%
2018/11/27	0	0.00	1	30.95	31.00	-1	912	-0.11%
2018/11/23	0	0.00	1	30.60	30.15	-1	909	-0.11%
2018/11/12	0	0.00	1	30.60	30.65	-1	970	-0.10%
2018/11/02	1	31.20	0	0.00	30.85	1	1,084	0.09%
2018/11/01	1	30.25	0	0.00	30.35	1	1,103	0.09%
2018/10/19	0	0.00	1	29.85	30.50	-1	1,179	-0.08%
2018/10/11	0	0.00	5	28.95	28.80	-5	1,265	-0.40%
2018/10/08	0	0.00	2	31.80	31.40	-2	1,233	-0.16%
2018/10/04	0	0.00	1	32.70	32.75	-1	1,221	-0.08%
2018/10/03	1	33.60	0	0.00	33.50	1	1,250	0.08%
2018/10/01	2	33.53	0	0.00	33.60	2	1,261	0.16%
2018/09/20	0	0.00	2	34.00	33.80	-2	1,395	-0.14%
2018/09/19	2	33.75	0	0.00	33.80	2	1,388	0.14%
2018/09/14	2	33.75	0	0.00	33.85	2	1,435	0.14%
2018/09/11	0	0.00	5	32.26	33.15	-5	1,455	-0.34%
2018/09/10	1	31.80	2	31.30	31.20	-1	1,445	-0.07%
2018/09/07	0	0.00	3	33.35	33.30	-3	1,423	-0.21%
2018/08/31	5	36.75	0	0.00	36.75	5	1,514	0.33%
2018/08/29	1	36.75	0	0.00	36.75	1	1,589	0.06%
2018/08/28	0	0.00	7	36.90	36.55	-7	1,712	-0.41%
2018/08/27	1	36.15	0	0.00	36.35	1	1,823	0.05%
2018/08/23	3	35.85	0	0.00	35.85	3	1,880	0.16%
2018/08/22	8	35.82	0	0.00	35.80	8	1,915	0.42%
2018/08/13	1	37.45	1	37.35	37.00	0	2,157	0.00%
2018/08/08	2	39.00	2	39.28	39.15	0	2,261	0.00%
2018/08/06	0	0.00	1	39.25	39.40	-1	2,294	-0.04%
2018/08/02	0	0.00	1	38.20	38.10	-1	2,405	-0.04%
2018/08/01	1	38.70	0	0.00	38.75	1	2,430	0.04%
2018/07/30	1	38.45	0	0.00	38.05	1	2,540	0.04%
2018/07/19	0	0.00	2	38.35	38.20	-2	2,624	-0.08%
2018/07/18	3	39.65	3	39.25	38.50	0	2,653	0.00%
2018/07/17	0	0.00	1	37.70	37.95	-1	2,617	-0.04%
2018/07/16	1	37.80	0	0.00	37.50	1	2,651	0.04%
2018/07/10	0	0.00	1	36.85	37.30	-1	2,759	-0.04%
2018/07/05	5	37.65	0	0.00	36.55	5	3,007	0.17%
2018/07/03	1	40.80	0	0.00	39.45	1	3,067	0.03%
2018/07/02	1	41.25	2	41.40	40.50	-1	3,081	-0.03%
2018/06/28	3	39.73	2	39.40	39.60	1	3,092	0.03%
2018/06/27	1	39.70	0	0.00	39.55	1	3,149	0.03%
2018/06/26	3	39.35	6	38.95	39.30	-3	3,177	-0.09%
2018/06/21	0	0.00	3	40.80	40.80	-3	3,344	-0.09%
2018/06/20	0	0.00	8	40.47	40.55	-8	3,474	-0.23%
2018/06/14	0	0.00	2	41.00	41.00	-2	4,248	-0.05%
2018/06/13	0	0.00	2	42.10	41.85	-2	4,247	-0.05%
2018/06/12	2	41.95	1	41.95	41.75	1	4,299	0.02%
2018/06/11	0	0.00	2	41.70	41.70	-2	4,549	-0.04%
2018/06/07	1	42.55	0	0.00	42.55	1	4,753	0.02%
2018/06/06	1	42.70	1	42.55	42.50	0	4,950	0.00%
2018/06/05	2	42.85	1	42.75	42.70	1	5,044	0.02%
2018/06/04	0	0.00	2	44.15	44.35	-2	5,171	-0.04%
2018/06/01	0	0.00	10	42.00	42.00	-10	5,628	-0.18%
2018/05/31	0	0.00	1	42.80	41.80	-1	5,811	-0.02%
2018/05/29	1	43.10	3	42.65	42.55	-2	5,735	-0.03%
2018/05/28	2	42.03	0	0.00	42.05	2	5,665	0.04%
2018/05/25	1	42.00	0	0.00	41.85	1	5,669	0.02%
2018/05/23	2	42.10	1	41.95	41.75	1	5,688	0.02%
2018/05/22	4	42.20	1	42.35	41.65	3	5,664	0.05%
2018/05/21	0	0.00	1	41.50	41.50	-1	5,630	-0.02%
2018/05/16	2	41.05	2	41.45	41.40	0	5,580	0.00%
2018/05/14	11	40.45	1	40.85	40.30	10	5,612	0.18%
2018/05/11	1	40.85	1	41.20	40.95	0	5,607	0.00%
2018/05/10	0	0.00	4	41.50	41.95	-4	5,547	-0.07%
2018/05/09	1	40.40	1	40.25	40.25	0	5,468	0.00%
2018/05/08	0	0.00	7	39.98	40.90	-7	5,465	-0.13%
2018/05/04	0	0.00	2	38.65	39.15	-2	5,456	-0.04%
2018/05/03	7	38.60	3	38.55	38.50	4	5,488	0.07%
2018/05/02	8	38.88	0	0.00	38.80	8	5,539	0.14%
2018/04/26	0	0.00	4	38.73	38.55	-4	5,824	-0.07%
2018/04/25	0	0.00	5	38.50	38.90	-5	5,818	-0.09%
2018/04/24	8	39.23	3	39.67	38.60	5	5,838	0.09%
2018/04/23	4	40.05	22	39.61	39.65	-18	5,962	-0.30%
2018/04/20	0	0.00	6	40.55	40.40	-6	5,984	-0.10%
2018/04/19	5	41.50	0	0.00	41.50	5	5,956	0.08%
2018/04/18	0	0.00	2	40.85	40.85	-2	5,928	-0.03%
2018/04/11	23	43.61	6	43.80	42.75	17	5,869	0.29%
2018/04/10	10	44.15	0	0.00	44.25	10	5,759	0.17%
2018/04/09	0	0.00	2	43.65	43.95	-2	5,782	-0.03%
2018/04/03	0	0.00	2	43.93	43.60	-2	5,773	-0.03%
2018/04/02	5	44.94	4	44.55	44.55	1	5,760	0.02%
2018/03/30	7	44.99	6	44.34	44.20	1	5,736	0.02%
2018/03/29	4	44.06	1	44.45	44.50	3	5,694	0.05%
2018/03/28	6	44.74	34	44.53	44.10	-28	5,666	-0.49%
2018/03/27	36	45.18	14	44.89	44.60	22	5,638	0.39%
2018/03/26	13	44.11	33	44.24	44.40	-20	5,569	-0.36%
2018/03/23	4	43.49	13	43.83	43.80	-9	5,544	-0.16%
2018/03/22	68	47.56	11	47.47	46.30	57	5,442	1.05%
2018/03/21	20	48.56	41	47.71	48.50	-21	5,236	-0.40%
2018/03/20	0	0.00	1	46.25	46.25	-1	4,730	-0.02%
2018/03/19	0	0.00	22	46.18	45.60	-22	4,719	-0.47%
2018/03/16	9	46.24	3	46.22	46.05	6	4,718	0.13%
2018/03/15	17	47.69	16	47.48	46.75	1	4,697	0.02%
2018/03/14	5	47.06	2	46.93	47.15	3	4,481	0.07%
2018/03/13	8	46.83	23	46.72	46.60	-15	4,445	-0.34%
2018/03/12	16	46.29	1	46.85	46.20	15	4,360	0.34%
2018/03/09	3	45.95	15	46.30	46.90	-12	4,201	-0.29%
2018/03/08	29	46.32	23	46.66	45.90	6	4,116	0.15%
2018/03/07	48	47.48	20	47.20	44.80	28	3,895	0.72%
2018/03/06	6	44.39	8	45.32	46.05	-2	3,375	-0.06%
2018/03/05	2	42.00	0	0.00	41.90	2	3,258	0.06%
2018/03/02	1	42.30	1	42.20	42.30	0	3,346	0.00%
2018/03/01	11	42.48	5	41.64	42.50	6	3,415	0.18%
2018/02/23	2	42.50	72	42.11	42.05	-70	3,770	-1.86%
2018/02/22	13	41.75	3	41.70	41.75	10	3,858	0.26%
2018/02/21	7	41.48	2	41.80	41.55	5	3,881	0.13%
2018/02/12	2	39.48	0	0.00	40.10	2	3,863	0.05%
2018/02/09	5	39.55	19	39.35	39.40	-14	3,990	-0.35%
2018/02/08	10	40.80	0	0.00	40.95	10	4,081	0.24%
2018/02/07	10	41.10	0	0.00	41.00	10	4,120	0.24%
2018/02/06	9	39.86	13	40.63	39.80	-4	4,188	-0.10%
2018/02/05	11	42.86	0	0.00	42.95	11	4,247	0.26%
2018/02/02	13	44.15	0	0.00	44.55	13	4,296	0.30%
2018/01/30	10	44.55	2	45.60	44.65	8	4,746	0.17%
2018/01/29	1	46.40	1	46.00	46.10	0	4,769	0.00%
2018/01/26	5	44.46	0	0.00	45.80	5	4,823	0.10%
2018/01/25	10	45.50	11	44.90	44.90	-1	4,951	-0.02%
2018/01/23	4	46.20	11	45.36	45.00	-7	5,423	-0.13%
2018/01/22	26	45.58	130	45.23	46.05	-104	5,406	-1.92%	大賣/鉅額交易
2018/01/19	50	44.25	0	0.00	44.20	50	5,460	0.92%
2018/01/18	2	44.25	18	43.90	43.90	-16	5,588	-0.29%
2018/01/17	0	0.00	3	44.58	44.30	-3	5,933	-0.05%
2018/01/16	0	0.00	5	44.04	44.00	-5	5,905	-0.08%
2018/01/15	6	42.72	0	0.00	42.70	6	6,103	0.10%
2018/01/12	6	42.93	3	43.10	43.15	3	6,429	0.05%
2018/01/11	66	42.38	0	0.00	42.40	66	6,667	0.99%
2018/01/10	10	42.35	2	42.73	42.25	8	7,143	0.11%
2018/01/09	0	0.00	32	42.98	43.10	-32	7,849	-0.41%
2018/01/08	5	43.85	0	0.00	43.05	5	8,475	0.06%
2018/01/05	10	44.45	0	0.00	43.70	10	8,609	0.12%
2018/01/04	4	43.56	3	43.65	43.95	1	8,623	0.01%
2018/01/03	9	43.60	70	43.27	43.45	-61	8,704	-0.70%
2018/01/02	2	42.30	0	0.00	42.40	2	8,698	0.02%