晶宏 (3141)-元大-前金券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(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

晶宏 (3141)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	10	80.76	4	80.90	80.30	6	1,258	0.48%
2024/11/19	16	81.40	10	81.44	81.70	6	1,290	0.46%
2024/11/18	15	81.06	9	80.75	81.50	6	1,294	0.46%
2024/11/15	18	83.41	8	83.08	82.50	10	1,288	0.78%
2024/11/14	29	85.02	12	84.46	84.10	17	1,282	1.33%
2024/11/13	19	86.73	13	86.57	85.80	6	1,268	0.47%
2024/11/12	22	87.45	14	87.23	87.30	8	1,261	0.63%
2024/11/11	11	90.42	6	90.02	89.80	5	1,252	0.40%
2024/11/08	11	93.11	16	93.09	91.80	-5	1,245	-0.40%
2024/11/07	17	92.28	45	92.41	94.30	-28	1,232	-2.27%
2024/11/06	12	88.06	28	88.20	89.00	-16	1,203	-1.33%
2024/11/05	9	87.16	7	87.01	87.10	2	1,204	0.17%
2024/11/04	12	87.45	6	87.40	86.90	6	1,238	0.48%
2024/11/01	18	89.27	16	88.98	89.30	2	1,241	0.16%
2024/10/30	38	90.67	2	91.30	90.00	36	1,240	2.90%
2024/10/28	0	0.00	2	93.50	91.60	-2	1,225	-0.16%
2024/10/25	6	92.00	3	92.47	92.40	3	1,218	0.25%
2024/10/24	62	98.16	37	94.16	92.40	25	1,219	2.05%
2024/10/23	20	99.16	26	98.93	99.20	-6	1,142	-0.53%
2024/10/22	68	97.66	63	97.96	97.60	5	1,080	0.46%
2024/10/21	0	0.00	25	92.26	95.10	-25	966	-2.59%
2024/10/18	22	87.14	21	86.78	86.50	1	936	0.11%
2024/10/17	22	88.73	31	89.50	87.80	-9	957	-0.94%
2024/10/16	9	88.20	4	87.90	88.00	5	957	0.52%
2024/10/15	43	89.49	19	89.69	88.70	24	956	2.51%
2024/10/14	15	87.70	22	88.10	89.80	-7	945	-0.74%
2024/10/11	35	87.84	36	87.88	87.60	-1	940	-0.11%
2024/10/09	13	88.93	8	88.84	87.30	5	932	0.54%
2024/10/08	21	91.46	36	90.94	90.80	-15	914	-1.64%
2024/10/07	10	93.80	10	93.65	93.00	0	912	0.00%
2024/10/04	47	95.59	47	95.66	94.80	0	908	0.00%
2024/10/01	14	94.69	14	95.64	94.60	0	891	0.00%
2024/09/30	57	95.78	25	95.04	94.30	32	903	3.54%
2024/09/27	35	98.80	21	97.81	96.80	14	935	1.50%
2024/09/26	17	98.86	7	102.22	99.50	10	882	1.13%
2024/09/25	19	90.42	5	93.42	97.00	14	724	1.93%
2024/09/24	38	88.27	27	87.69	89.50	11	636	1.73%
2024/09/23	0	0.00	1	82.20	82.20	-1	566	-0.18%
2024/09/20	1	75.30	1	74.80	74.80	0	552	0.00%
2024/09/19	3	73.97	0	0.00	74.10	3	560	0.54%
2024/09/18	0	0.00	2	74.75	74.20	-2	565	-0.35%
2024/09/16	4	74.40	5	73.30	73.40	-1	568	-0.18%
2024/09/10	5	70.46	18	69.99	69.10	-13	615	-2.11%
2024/09/09	0	0.00	1	70.10	71.20	-1	626	-0.16%
2024/09/06	8	72.00	58	71.65	72.00	-50	638	-7.84%
2024/09/05	8	73.34	62	73.01	72.20	-54	645	-8.36%
2024/09/04	13	74.45	42	74.41	74.00	-29	666	-4.35%
2024/09/03	18	78.63	25	78.33	78.10	-7	674	-1.04%
2024/09/02	23	79.73	23	79.30	78.90	0	712	0.00%
2024/08/30	8	80.61	6	80.63	80.10	2	784	0.25%
2024/08/29	12	80.90	17	80.63	80.50	-5	794	-0.63%
2024/08/28	5	81.66	6	81.33	81.10	-1	811	-0.12%
2024/08/27	18	81.24	15	81.14	81.00	3	819	0.37%
2024/08/26	1	81.50	2	81.30	81.50	-1	840	-0.12%
2024/08/23	9	81.94	8	82.24	82.20	1	858	0.12%
2024/08/22	4	81.10	16	81.96	82.50	-12	867	-1.38%
2024/08/21	17	80.52	20	80.50	80.00	-3	876	-0.34%
2024/08/20	11	78.10	12	78.04	77.30	-1	870	-0.11%
2024/08/19	11	75.65	18	75.57	76.00	-7	884	-0.79%
2024/08/16	11	75.44	15	75.37	74.60	-4	906	-0.44%
2024/08/15	10	73.99	9	73.92	74.20	1	922	0.11%
2024/08/14	11	74.90	14	74.84	74.00	-3	939	-0.32%
2024/08/13	5	74.22	4	74.53	74.00	1	986	0.10%
2024/08/12	3	74.70	5	74.22	74.20	-2	1,001	-0.20%
2024/08/09	9	75.03	15	75.24	73.90	-6	1,018	-0.59%
2024/08/08	8	73.86	5	73.40	73.90	3	1,032	0.29%
2024/08/07	12	75.17	38	75.02	74.80	-26	1,073	-2.42%
2024/08/06	24	69.58	26	69.38	71.50	-2	1,119	-0.18%
2024/08/05	19	76.41	6	76.00	76.00	13	1,096	1.19%
2024/08/02	24	86.43	29	86.28	84.40	-5	1,110	-0.45%
2024/08/01	14	88.66	25	88.36	88.50	-11	1,183	-0.93%
2024/07/31	19	87.92	17	87.94	87.40	2	1,219	0.16%
2024/07/30	36	86.80	40	87.10	88.10	-4	1,235	-0.32%
2024/07/29	28	88.58	3	88.63	87.20	25	1,233	2.03%
2024/07/26	35	92.34	12	92.50	91.80	23	1,226	1.87%
2024/07/23	21	94.25	29	94.18	94.30	-8	1,226	-0.65%
2024/07/22	52	93.47	20	93.58	93.20	32	1,233	2.59%
2024/07/19	57	95.75	28	95.78	95.20	29	1,231	2.36%
2024/07/18	21	98.08	30	99.50	96.60	-9	1,242	-0.72%
2024/07/17	19	97.26	42	97.62	98.90	-23	1,228	-1.87%
2024/07/16	28	97.00	17	96.68	96.20	11	1,226	0.90%
2024/07/15	9	97.02	14	97.10	97.40	-5	1,238	-0.40%
2024/07/12	16	96.63	17	96.34	96.50	-1	1,245	-0.08%
2024/07/11	20	97.04	26	97.30	96.50	-6	1,261	-0.48%
2024/07/10	28	97.36	13	97.25	96.40	15	1,290	1.16%
2024/07/09	47	96.95	55	96.96	97.60	-8	1,296	-0.62%
2024/07/08	32	98.40	36	98.53	97.70	-4	1,309	-0.31%
2024/07/05	9	100.14	27	99.72	99.40	-18	1,303	-1.38%
2024/07/04	12	100.38	7	100.71	100.00	5	1,299	0.38%
2024/07/03	28	103.00	57	102.93	102.50	-29	1,278	-2.27%
2024/07/02	11	96.70	20	96.80	96.40	-9	1,218	-0.74%
2024/07/01	14	96.51	22	96.30	95.80	-8	1,215	-0.66%
2024/06/28	16	95.61	20	95.29	95.30	-4	1,214	-0.33%
2024/06/27	27	95.34	26	95.29	94.90	1	1,217	0.08%
2024/06/26	17	96.49	18	96.21	95.40	-1	1,215	-0.08%
2024/06/25	16	94.50	26	94.88	96.40	-10	1,215	-0.82%
2024/06/24	21	96.42	8	96.00	95.50	13	1,214	1.07%
2024/06/21	11	97.40	20	97.46	97.90	-9	1,214	-0.74%
2024/06/20	5	95.82	17	95.83	96.60	-12	1,214	-0.99%
2024/06/19	34	96.48	29	96.73	94.90	5	1,214	0.41%
2024/06/18	32	97.22	31	97.22	97.60	1	1,210	0.08%
2024/06/17	46	97.05	42	97.32	97.50	4	1,210	0.33%
2024/06/14	85	99.08	59	98.90	98.30	26	1,197	2.17%
2024/06/13	56	99.91	63	99.87	100.50	-7	1,193	-0.59%
2024/06/12	28	99.25	25	99.40	98.80	3	1,190	0.25%
2024/06/11	26	100.44	51	101.18	98.80	-25	1,184	-2.11%
2024/06/07	27	99.35	14	99.82	98.60	13	1,172	1.11%
2024/06/06	66	101.45	16	100.64	99.10	50	1,161	4.30%
2024/06/05	51	102.79	94	103.14	104.50	-43	1,135	-3.79%
2024/06/04	30	99.63	28	99.91	99.40	2	1,083	0.18%
2024/06/03	25	99.00	54	99.28	99.60	-29	1,079	-2.69%
2024/05/31	61	98.08	16	98.27	97.40	45	1,069	4.21%
2024/05/30	26	98.53	45	99.15	97.70	-19	1,064	-1.78%
2024/05/29	57	98.50	45	98.26	97.60	12	1,046	1.15%
2024/05/28	43	99.80	5	100.30	99.00	38	1,028	3.69%
2024/05/27	24	100.83	24	101.08	100.00	0	1,022	0.00%
2024/05/24	14	100.72	34	100.40	100.50	-20	1,004	-1.99%
2024/05/23	66	98.54	21	98.43	98.10	45	981	4.59%
2024/05/22	37	99.91	54.1	100.19	99.00	-17.1	965	-1.77%
2024/05/21	66	99.60	8	99.98	99.40	58	944	6.14%
2024/05/20	29	98.30	22	98.74	99.00	7	929	0.75%
2024/05/17	55	99.52	39	99.65	99.50	16	920	1.73%
2024/05/16	23.1	96.55	20	97.07	97.10	3.1	873	0.35%
2024/05/15	80	96.67	2	97.30	95.60	78	865	9.01%
2024/05/14	10	95.64	0	0.00	95.30	10	854	1.17%
2024/05/13	25	96.30	4.4	95.18	96.00	20.6	843	2.45%
2024/05/10	30	93.43	5	94.46	95.90	25	805	3.10%
2024/05/09	16	92.08	0	0.00	92.00	16	756	2.12%
2024/05/08	0	0.00	3	92.80	91.60	-3	747	-0.40%
2024/05/07	14	92.97	10	92.20	92.20	4	727	0.55%
2024/05/06	0	0.00	1	87.30	89.20	-1	652	-0.15%
2024/04/26	0.1	84.60	0	0.00	83.70	0.1	635	0.02%
2024/04/25	0.1	85.50	1	84.70	85.20	-0.9	627	-0.14%
2024/04/24	0	0.00	1	86.70	86.80	-1	619	-0.16%
2024/04/23	0.2	84.10	3	83.93	83.80	-2.8	603	-0.46%
2024/04/22	1	81.40	0	0.00	81.00	1	593	0.17%
2024/04/19	0	0.00	1	80.00	80.20	-1	588	-0.17%
2024/04/17	0	0.00	2	83.90	82.80	-2	571	-0.35%
2024/04/16	1	82.70	3	82.60	82.20	-2	559	-0.36%
2024/04/12	2	82.20	1	82.10	82.50	1	526	0.19%
2024/04/10	2	79.90	0	0.00	79.50	2	514	0.39%
2024/04/03	0	0.00	0	78.50	78.20	0	514	0.00%
2024/04/01	0	0.00	0	78.70	78.50	0	545	0.00%
2024/03/29	0	0.00	1	77.90	77.90	-1	560	-0.18%
2024/03/26	0	0.00	0	78.60	77.00	0	704	0.00%
2024/03/25	0	0.00	0	78.40	78.00	0	700	0.00%
2024/03/21	1	78.50	1	77.10	78.40	0	695	0.00%
2024/03/20	0	76.50	0	0.00	75.70	0	692	0.00%
2024/03/18	1	76.90	1	76.80	76.50	0	707	0.00%
2024/03/15	2	77.81	0	0.00	77.50	2	708	0.29%
2024/03/14	0	0.00	1	80.00	79.50	-1	719	-0.14%
2024/03/13	1	79.01	1	81.50	78.60	0	732	0.00%
2024/03/11	1	81.70	0	0.00	81.30	1	762	0.13%
2024/03/08	1	85.30	0	0.00	82.60	1	764	0.13%
2024/03/07	0	87.50	0	0.00	85.80	0	769	0.00%
2024/03/06	3	87.80	0	0.00	87.80	3	777	0.39%
2024/02/29	0	0.00	2	90.75	90.80	-2	821	-0.24%
2024/02/27	0	0.00	2	88.10	88.10	-2	839	-0.24%
2024/02/26	7	88.91	4	88.70	88.70	3	918	0.33%
2024/02/23	2	90.55	1	91.30	89.70	1	933	0.11%
2024/02/22	1	91.90	1	91.40	91.50	0	941	0.00%
2024/02/20	0	92.00	0	0.00	92.20	0	974	0.00%
2024/02/19	0	0.00	4	90.83	90.60	-4	980	-0.41%
2024/02/16	0.1	91.40	1	91.40	91.30	-1	1,002	-0.09%
2024/02/05	1	88.40	1	89.20	88.90	0	1,028	0.00%
2024/02/02	1	90.50	0	0.00	90.10	1	1,048	0.10%
2024/02/01	1	90.60	0	0.00	90.70	1	1,077	0.09%
2024/01/30	0	91.00	0	0.00	90.90	0	1,086	0.00%
2024/01/29	1	92.40	0	0.00	92.40	1	1,093	0.09%
2024/01/25	1	92.30	0	0.00	91.00	1	1,067	0.09%
2024/01/18	0	90.80	0	0.00	90.40	0	1,087	0.00%
2024/01/17	0	91.00	0	0.00	90.30	0	1,093	0.00%
2024/01/16	1	92.00	1	91.90	92.50	0	1,088	0.00%
2024/01/11	1	94.30	0	0.00	94.50	1	1,075	0.09%
2024/01/10	0	94.00	1	93.70	94.00	-1	1,077	-0.09%
2024/01/08	1	96.80	0	0.00	95.50	1	1,069	0.09%
2024/01/05	0	97.00	0	0.00	96.00	0	1,067	0.00%
2024/01/02	0	99.30	0	0.00	99.00	0	1,063	0.00%
2023/12/28	1	100.50	0	0.00	100.50	1	1,059	0.09%
2023/12/27	12	103.96	14	103.21	103.00	-2	1,057	-0.19%
2023/12/26	0	0.00	1	102.50	102.50	-1	1,035	-0.10%
2023/12/25	11	107.32	3	108.67	102.50	8	1,018	0.79%
2023/12/22	1	99.40	4	102.25	101.50	-3	919	-0.33%
2023/12/21	0	96.50	0	0.00	96.20	0	867	0.00%
2023/12/20	1	97.80	1	97.10	97.10	0	869	0.00%
2023/12/18	1	96.90	1	96.90	96.60	0	870	0.00%
2023/12/15	0	0.00	4	96.90	96.90	-4	871	-0.46%
2023/12/14	1	98.20	1	99.50	98.20	0	868	0.00%
2023/12/12	0	98.00	0	0.00	96.80	0	847	0.00%
2023/12/11	1	98.60	4	100.50	98.60	-3	841	-0.36%
2023/12/08	3	102.17	2	102.25	101.50	1	827	0.12%
2023/12/07	12	103.50	14	100.61	100.50	-2	811	-0.25%
2023/12/06	17	102.53	15	103.87	104.00	2	800	0.25%
2023/12/05	2	100.25	0	0.00	100.50	2	774	0.26%
2023/12/04	0	0.00	8	103.06	103.00	-8	764	-1.05%
2023/12/01	1	100.50	1	100.00	100.00	0	743	0.00%
2023/11/30	13	102.77	7	101.86	101.50	6	744	0.81%
2023/11/29	1	98.89	0	0.00	98.60	1	712	0.14%
2023/11/27	0	0.00	2	98.10	97.30	-2	712	-0.28%
2023/11/24	2	97.24	1	98.00	96.70	1	713	0.14%
2023/11/22	12	100.25	6	100.08	100.00	6	607	0.99%
2023/11/20	0	0.00	2	101.00	99.80	-2	589	-0.34%
2023/11/14	0	99.70	1	99.80	98.60	-1	525	-0.19%
2023/11/13	2	97.45	2	97.20	96.80	0	504	0.00%
2023/11/10	1	98.20	1	96.13	96.40	0	506	0.00%
2023/11/09	3	94.50	2	95.80	97.80	1	489	0.20%
2023/11/08	0	0.00	2	94.30	94.70	-2	469	-0.43%
2023/11/07	0	0.00	1	93.10	92.40	-1	471	-0.21%
2023/11/06	1	92.80	2	92.30	93.20	-1	490	-0.20%
2023/11/02	2	92.15	2	92.25	91.50	0	504	0.00%
2023/11/01	2	91.20	0	0.00	91.50	2	513	0.39%
2023/10/30	1	86.30	1	88.00	89.20	0	518	0.00%
2023/10/27	0	86.50	0	0.00	85.70	0	525	0.00%
2023/10/26	0	87.50	0	0.00	87.30	0	553	0.00%
2023/10/23	0	0.00	1	87.00	86.80	-1	602	-0.17%
2023/10/12	0	0.00	1	88.90	89.70	-1	1,034	-0.10%
2023/10/11	1	87.51	0	0.00	87.10	1	1,046	0.10%
2023/10/05	0	0.00	1	91.80	90.70	-1	1,078	-0.09%
2023/09/28	1	90.40	2	89.30	89.30	-1	1,230	-0.08%
2023/09/21	1	89.70	1	89.20	89.00	0	1,305	0.00%
2023/09/15	0	0.00	5	95.80	95.90	-5	1,360	-0.37%
2023/09/14	2	94.75	1	95.60	95.00	1	1,366	0.07%
2023/09/13	1	94.00	1	92.80	93.10	0	1,373	0.00%
2023/09/12	0	0.00	1	91.80	93.00	-1	1,385	-0.07%
2023/09/06	6	93.50	0	0.00	93.60	6	1,580	0.38%
2023/09/05	1	95.00	0	0.00	94.80	1	1,599	0.06%
2023/09/04	0	0.00	4	93.10	93.50	-4	1,605	-0.25%
2023/08/31	1	92.00	2	91.20	91.00	-1	1,643	-0.06%
2023/08/30	1	89.40	0	0.00	89.80	1	1,648	0.06%
2023/08/24	1	88.30	1	88.60	89.10	0	1,685	0.00%
2023/08/17	1	90.80	1	89.60	90.80	0	1,773	0.00%
2023/08/16	1	88.00	1	89.10	88.10	0	1,768	0.00%
2023/08/15	0	86.40	0	0.00	86.90	0	1,770	0.00%
2023/08/10	0	90.80	1	90.60	88.50	-1	1,791	-0.05%
2023/08/08	2	97.40	0	0.00	96.00	2	1,783	0.11%
2023/08/04	0	0.00	1	101.00	101.00	-1	1,776	-0.06%
2023/08/02	0	0.00	4	102.38	101.50	-4	1,798	-0.22%
2023/08/01	0	0.00	2	103.00	102.50	-2	1,795	-0.11%
2023/07/28	3	106.50	9	105.39	106.00	-6	1,845	-0.33%
2023/07/27	0	0.00	1	105.00	105.50	-1	1,896	-0.05%
2023/07/26	9	102.50	0	0.00	102.00	9	1,995	0.45%
2023/07/25	1	104.00	0	0.00	103.50	1	2,001	0.05%
2023/07/21	1	108.00	0	0.00	107.50	1	1,970	0.05%
2023/07/20	9	112.67	9	112.72	111.50	0	1,948	0.00%
2023/07/19	24	109.83	4	110.00	106.00	20	1,806	1.11%
2023/07/18	1	104.50	1	104.50	105.00	0	1,720	0.00%
2023/07/12	4	103.50	0	0.00	103.50	4	1,711	0.23%
2023/07/11	1	107.00	3.1	106.68	106.50	-2.1	1,731	-0.12%
2023/07/10	10	105.50	2	103.25	105.00	8	1,746	0.46%
2023/07/07	0	99.90	0	0.00	99.50	0	1,704	0.00%
2023/07/04	0	103.50	2	102.00	101.50	-2	1,730	-0.12%
2023/07/03	0	0.00	0	102.50	102.00	0	1,723	0.00%
2023/06/30	7	102.00	7	102.22	102.00	0	1,722	0.00%
2023/06/29	0	98.80	0	0.00	98.30	0	1,731	0.00%
2023/06/27	0	0.00	0	100.00	98.50	0	1,762	0.00%
2023/06/26	1	98.29	0	0.00	98.40	1	1,773	0.06%
2023/06/21	2	101.75	0	0.00	101.50	2	1,769	0.11%
2023/06/20	0	0.00	1	101.50	102.00	-1	1,788	-0.06%
2023/06/16	2	105.00	0	0.00	103.50	2	1,892	0.11%
2023/06/14	1	107.50	1	106.50	107.00	0	1,908	0.00%
2023/06/13	2.1	105.05	4	103.39	105.50	-1.9	1,896	-0.10%
2023/06/12	0	98.30	0.1	98.66	97.80	0	1,814	0.00%
2023/06/09	0	0.00	6.1	99.11	99.50	-6.1	1,826	-0.34%
2023/06/08	1.2	96.82	1	95.00	96.70	0.2	1,838	0.01%
2023/06/07	0	96.80	0	0.00	96.10	0	1,875	0.00%
2023/06/06	0	96.10	0	0.00	96.10	0	1,909	0.00%
2023/06/05	0	101.00	0	0.00	100.00	0	1,907	0.00%
2023/06/02	0	99.97	0	0.00	99.00	0	1,936	0.00%
2023/06/01	1	98.90	0	0.00	98.70	1	2,047	0.05%
2023/05/31	1	101.00	0	0.00	100.00	1	2,324	0.04%
2023/05/26	1	100.50	0	0.00	101.00	1	2,462	0.04%
2023/05/23	0	0.00	7	102.71	103.00	-7	2,691	-0.26%
2023/05/22	5	97.94	1	98.00	98.60	4	2,763	0.14%
2023/05/19	4	99.88	1.3	98.76	98.10	2.8	2,886	0.10%
2023/05/18	0	0.00	1.2	102.48	99.40	-1.2	3,098	-0.04%
2023/05/17	1	99.50	1	100.00	99.90	0	3,121	0.00%
2023/05/16	0	97.00	0	0.00	97.10	0	3,162	0.00%
2023/05/15	1	94.90	1	95.90	96.10	0	3,191	0.00%
2023/05/12	1	96.70	1	97.10	97.60	0	3,247	0.00%
2023/05/11	1	96.51	0	0.00	96.20	1	3,332	0.03%
2023/05/10	0	98.80	0	0.00	98.70	0	3,381	0.00%
2023/05/08	0	102.00	1	101.50	101.50	-1	3,512	-0.03%
2023/05/05	2	102.00	1	103.50	102.50	1	3,743	0.03%
2023/05/04	2	107.99	1	106.50	104.50	1	3,934	0.03%
2023/05/03	4	109.75	4	109.75	107.50	0	4,001	0.00%
2023/05/02	1	110.00	2	108.50	109.00	-1	4,034	-0.02%
2023/04/26	0	96.10	1	96.60	96.60	-1	3,958	-0.03%
2023/04/25	3	96.93	3	95.50	95.00	0	3,977	0.00%
2023/04/20	1	103.02	0	0.00	102.50	1	4,309	0.02%
2023/04/19	0	0.00	1	106.50	106.50	-1	4,461	-0.02%
2023/04/18	0	0.00	0.2	107.00	107.00	-0.2	4,633	0.00%
2023/04/14	0	0.00	1	110.50	108.00	-1	4,632	-0.02%
2023/04/13	1	110.50	3	112.67	109.00	-2	4,620	-0.04%
2023/04/12	2	108.50	1.3	109.15	109.50	0.7	4,557	0.02%
2023/04/11	2	109.01	4	109.74	109.00	-2	4,550	-0.04%
2023/04/10	4	106.13	3	106.33	106.00	1	4,514	0.02%
2023/04/06	0	104.26	0	0.00	104.00	0	4,502	0.00%
2023/03/31	0	106.50	1	106.00	105.50	-1	4,494	-0.02%
2023/03/30	2	105.75	0.1	106.50	105.00	1.9	4,493	0.04%
2023/03/29	0	0.00	1	106.00	105.00	-1	4,474	-0.02%
2023/03/28	1	107.00	1	104.50	105.50	0	4,488	0.00%
2023/03/27	1	108.50	1	109.50	108.50	0	4,468	0.00%
2023/03/24	1	111.50	1	112.00	111.50	0	4,458	0.00%
2023/03/23	1	110.50	2	110.75	110.00	-1	4,447	-0.02%
2023/03/22	7	111.93	4.1	112.37	110.00	2.9	4,459	0.07%
2023/03/21	1	110.00	1	107.00	112.00	0	4,412	0.00%
2023/03/20	1	105.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	1	105.50	1	105.00	104.50	0	4,363	0.00%
2023/03/16	1	106.49	0	0.00	104.00	1	4,356	0.02%
2023/03/14	0.1	110.00	0	0.00	108.50	0.1	4,391	0.00%
2023/03/13	5	111.90	6	110.25	110.50	-1	4,414	-0.02%
2023/03/10	2	112.50	0	0.00	114.00	2	4,473	0.04%
2023/03/09	5	117.50	7	117.93	116.50	-2	4,517	-0.04%
2023/03/08	6	117.42	6	118.33	118.50	0	4,503	0.00%
2023/03/07	10	118.60	10	117.75	117.50	0	4,518	0.00%
2023/03/06	8	119.38	1	118.50	118.50	7	4,509	0.16%
2023/03/03	32	118.88	29	118.21	119.50	3	4,473	0.07%
2023/03/02	1	113.50	1	112.50	111.00	0	4,264	0.00%
2023/03/01	0	0.00	1	110.00	112.00	-1	4,229	-0.02%
2023/02/24	1.1	109.05	1	109.00	108.00	0.1	4,267	0.00%
2023/02/23	1	112.50	1	112.50	113.00	0	4,232	0.00%
2023/02/22	3	111.00	2	111.00	110.50	1	4,310	0.02%
2023/02/21	9	115.94	8	117.75	115.00	1	4,389	0.02%
2023/02/20	6	113.92	2	114.50	113.50	4	4,343	0.09%
2023/02/17	4	110.00	6	111.58	113.00	-2	4,303	-0.05%
2023/02/16	18	109.75	34	109.65	110.50	-16	4,227	-0.38%
2023/02/15	2	103.75	4	103.13	103.00	-2	4,119	-0.05%
2023/02/14	2	103.50	0	0.00	102.00	2	4,194	0.05%
2023/02/10	3	103.83	2	102.00	101.00	1	4,460	0.02%
2023/02/09	6	107.67	5	107.80	106.00	1	4,453	0.02%
2023/02/08	2	105.50	4	105.50	105.50	-2	4,456	-0.04%
2023/02/07	4	105.00	5	104.80	105.00	-1	4,452	-0.02%
2023/02/06	3	104.67	31	102.98	102.50	-28	4,448	-0.63%
2023/02/03	7	105.93	2	105.75	104.50	5	4,397	0.11%
2023/02/02	7	98.83	16.5	100.56	105.00	-9.5	4,184	-0.23%
2023/02/01	11	96.70	6	96.00	95.50	5	3,998	0.12%
2023/01/31	3	96.30	2	93.15	96.30	1	3,953	0.03%
2023/01/30	2	91.70	2	90.98	91.90	0	3,902	0.00%
2023/01/17	0	0.00	1	89.30	89.00	-1	3,897	-0.03%
2023/01/16	4	88.65	3	88.93	88.40	1	3,923	0.03%
2023/01/13	3	89.50	3.1	89.32	88.20	-0.1	3,939	0.00%
2023/01/12	6	92.23	15	91.36	89.60	-9	3,947	-0.23%
2023/01/11	0	0.00	3.4	93.26	93.30	-3.4	3,924	-0.09%
2023/01/10	51.5	92.90	11	92.78	93.40	40.5	3,892	1.04%
2023/01/09	5	90.42	78.5	90.64	89.50	-73.5	3,727	-1.97%
2023/01/06	4	85.60	5	86.44	88.60	-1	3,600	-0.03%
2023/01/05	1	81.50	1	80.30	80.80	0	3,477	0.00%
2023/01/03	1	79.40	1	80.30	79.60	0	3,595	0.00%
2022/12/30	2.1	79.07	3	77.90	76.90	-0.9	3,618	-0.02%
2022/12/29	1	78.18	1	78.20	78.10	0	3,719	0.00%
2022/12/28	2	79.30	1	79.30	77.10	1	3,791	0.03%
2022/12/26	1	79.60	0	0.00	79.30	1	3,864	0.03%
2022/12/23	0	0.00	1	79.80	79.90	-1	3,919	-0.03%
2022/12/22	0.2	80.15	2	79.50	79.40	-1.8	3,956	-0.05%
2022/12/21	4	80.60	4	80.00	78.60	0	4,022	0.00%
2022/12/20	2	81.25	2	84.60	79.70	0	4,087	0.00%
2022/12/19	3	86.50	1	85.20	85.20	2	4,155	0.05%
2022/12/16	0	0.00	0.4	86.90	86.20	-0.4	4,207	-0.01%
2022/12/15	1.1	88.72	3	88.60	88.20	-1.9	4,227	-0.04%
2022/12/14	1.1	88.18	3	87.93	88.40	-1.9	4,230	-0.04%
2022/12/13	0.1	86.50	0	0.00	84.90	0.1	4,248	0.00%
2022/12/12	3.1	86.40	2	86.40	86.20	1.1	4,254	0.02%
2022/12/09	3.1	88.02	0	0.00	87.60	3.1	4,276	0.07%
2022/12/08	71	86.98	5	86.80	87.30	66	4,297	1.54%
2022/12/07	2.1	89.17	2	87.20	86.10	0.1	4,339	0.00%
2022/12/06	8	91.16	10	92.38	89.80	-2	4,352	-0.05%
2022/12/05	14.1	95.27	3	95.73	95.10	11.1	4,360	0.25%
2022/12/02	10	95.95	117	95.89	94.60	-107	4,384	-2.44%	大賣/鉅額交易
2022/12/01	4	94.23	154	94.19	93.30	-150	4,410	-3.40%	大賣/鉅額交易
2022/11/30	2	90.80	5	92.12	92.30	-3	4,452	-0.07%
2022/11/29	3	91.13	1	90.70	90.10	2	4,488	0.04%
2022/11/28	1	91.60	2	92.30	91.50	-1	4,557	-0.02%
2022/11/25	4	92.13	8	92.55	91.90	-4	4,595	-0.09%
2022/11/24	2	90.85	6	91.12	91.40	-4	4,603	-0.09%
2022/11/23	5.5	89.52	5	89.94	89.10	0.5	4,570	0.01%
2022/11/22	4	88.63	4	89.78	88.90	0	4,604	0.00%
2022/11/21	2	89.20	5	89.44	88.80	-3	4,610	-0.07%
2022/11/18	220	90.08	6	91.05	90.00	214	4,713	4.54%	大買/鉅額交易
2022/11/17	16	92.91	11.7	93.15	92.00	4.3	4,669	0.09%
2022/11/16	49	89.64	7	89.90	90.30	42	4,641	0.90%
2022/11/15	4.1	86.62	4.4	87.07	88.00	-0.3	4,765	-0.01%
2022/11/14	16.1	88.11	5	87.86	87.70	11.1	5,278	0.21%
2022/11/11	4	87.60	4	89.75	87.00	0	5,577	0.00%
2022/11/10	2	86.95	0	0.00	87.00	2	5,553	0.04%
2022/11/09	7	87.47	8	88.61	89.80	-1	5,557	-0.02%
2022/11/08	5	85.92	4	85.35	83.80	1	5,486	0.02%
2022/11/07	2	82.10	2	80.30	82.20	0	5,470	0.00%
2022/11/04	6	78.85	5	78.86	79.30	1	5,454	0.02%
2022/11/03	3	82.83	2	83.10	83.10	1	5,415	0.02%
2022/11/02	2	83.15	2.1	82.00	81.70	-0.1	5,434	0.00%
2022/11/01	0	0.00	1	78.50	80.50	-1	5,467	-0.02%
2022/10/31	2	77.65	4.1	77.98	77.50	-2.1	5,530	-0.04%
2022/10/28	2	77.10	1	78.80	76.60	1	5,665	0.02%
2022/10/27	2	75.20	2	77.40	78.80	0	5,736	0.00%
2022/10/25	0	0.00	2.2	80.86	78.00	-2.2	5,770	-0.04%
2022/10/24	5	80.30	3	80.37	79.70	2	5,807	0.03%
2022/10/20	1	79.30	0	0.00	79.50	1	5,968	0.02%
2022/10/18	0.1	82.30	0	0.00	81.50	0.1	6,011	0.00%
2022/10/14	6	79.90	7	77.11	78.50	-1	6,127	-0.02%
2022/10/13	4	75.85	1	73.70	72.90	3	6,167	0.05%
2022/10/12	1	78.70	1	79.20	77.00	0	6,154	0.00%
2022/10/11	2	82.25	2	83.70	78.90	0	6,158	0.00%
2022/10/06	4.1	85.75	5.8	87.59	89.90	-1.7	6,277	-0.03%
2022/10/05	5	93.74	2	93.20	90.50	3	6,227	0.05%
2022/10/04	1	92.40	1	91.10	91.20	0	6,224	0.00%
2022/10/03	4	89.95	3	90.40	90.00	1	6,259	0.02%
2022/09/30	4	87.38	5	84.02	88.20	-1	6,320	-0.02%
2022/09/29	3.5	88.01	3	88.33	86.00	0.5	6,368	0.01%
2022/09/28	2	89.60	2	86.25	85.40	0	6,401	0.00%
2022/09/27	1	92.10	2	91.90	93.30	-1	6,397	-0.02%
2022/09/26	6.1	95.33	11	93.67	91.40	-4.9	6,359	-0.08%
2022/09/23	1	103.00	2	101.00	101.50	-1	6,376	-0.02%
2022/09/22	1	105.00	2	107.50	108.00	-1	6,413	-0.02%
2022/09/21	7	107.50	7	108.50	108.00	0	6,444	0.00%
2022/09/20	4	109.00	2	109.75	109.50	2	6,477	0.03%
2022/09/19	1	107.49	1	106.00	106.00	0	6,502	0.00%
2022/09/16	2	107.50	0	0.00	107.00	2	6,552	0.03%
2022/09/15	2	112.00	5	110.10	109.50	-3	6,619	-0.05%
2022/09/14	1	109.00	1	110.00	113.00	0	6,642	0.00%
2022/09/13	2	111.50	0	0.00	110.00	2	6,639	0.03%
2022/09/12	2.1	115.94	2	112.75	112.00	0.1	6,693	0.00%
2022/09/08	6	111.67	3	112.67	113.00	3	6,691	0.04%
2022/09/07	3.1	109.97	3	110.00	110.00	0.1	6,690	0.00%
2022/09/06	2	115.49	12	116.25	114.00	-10	6,643	-0.15%
2022/09/05	2	129.00	2.5	128.20	126.50	-0.5	6,632	-0.01%
2022/09/02	8	129.94	19	132.24	130.50	-11	6,630	-0.17%
2022/09/01	6	129.00	2	129.00	127.00	4	6,570	0.06%
2022/08/31	1	130.01	2	131.50	132.50	-1	6,536	-0.02%
2022/08/30	3.2	127.38	7	127.93	126.50	-3.8	6,515	-0.06%
2022/08/29	9	125.50	10	125.45	126.00	-1	6,545	-0.02%
2022/08/26	12	130.13	2	131.25	130.00	10	6,551	0.15%
2022/08/25	6.1	129.58	9	130.72	130.00	-2.9	6,565	-0.04%
2022/08/24	14.2	129.19	6	125.58	125.50	8.2	6,568	0.12%
2022/08/23	41	128.41	39	128.04	128.50	2	6,608	0.03%
2022/08/22	50.1	133.79	39	136.36	132.00	11.1	6,710	0.16%
2022/08/19	35.2	143.82	21.3	145.47	139.00	13.9	6,722	0.21%
2022/08/18	8	131.07	10.2	134.29	138.50	-2.1	6,325	-0.03%
2022/08/17	20	126.08	10	125.60	126.00	10	6,320	0.16%
2022/08/16	3	124.02	3	125.17	124.50	0	6,369	0.00%
2022/08/15	5	120.40	4.5	123.17	124.00	0.5	6,398	0.01%
2022/08/12	3.3	113.44	4	114.63	117.50	-0.7	6,581	-0.01%
2022/08/11	1	113.00	1	110.50	109.50	0	6,634	0.00%
2022/08/10	0	0.00	1	111.00	109.50	-1	6,888	-0.01%
2022/08/09	2.1	111.98	2	111.50	113.00	0.1	7,051	0.00%
2022/08/08	2	110.50	2	110.75	115.00	0	7,097	0.00%
2022/08/05	2	114.50	3	115.00	113.00	-1	7,111	-0.01%
2022/08/04	1.1	110.93	1.5	113.00	113.00	-0.5	7,201	-0.01%
2022/08/03	3	121.33	1.5	121.33	117.00	1.5	7,505	0.02%
2022/08/02	0	0.00	1	124.50	126.00	-1	7,568	-0.01%
2022/08/01	6	123.00	7	126.79	127.50	-1	7,579	-0.01%
2022/07/29	5	126.00	2	125.00	124.50	3	7,605	0.04%
2022/07/28	2	126.00	2	125.00	125.00	0	7,722	0.00%
2022/07/27	2.5	125.43	3	125.50	128.00	-0.5	7,720	-0.01%
2022/07/26	2	129.00	13	127.62	128.00	-11	7,765	-0.14%
2022/07/25	1	131.50	0	0.00	132.00	1	7,825	0.01%
2022/07/22	14	135.04	14	133.46	135.00	0	7,858	0.00%
2022/07/21	9	129.72	8	129.56	131.50	1	7,850	0.01%
2022/07/20	16	125.84	9	125.39	123.50	7	7,768	0.09%
2022/07/19	4	120.25	2	120.50	120.00	2	7,765	0.03%
2022/07/18	5	120.60	5	121.70	120.50	0	7,815	0.00%
2022/07/15	4	118.13	6	120.67	120.50	-2	7,774	-0.03%
2022/07/14	2.2	110.91	2	112.00	116.00	0.2	7,705	0.00%
2022/07/13	6	111.50	5	111.80	109.00	1	7,669	0.01%
2022/07/12	0.1	107.00	0	0.00	106.00	0.1	7,685	0.00%
2022/07/11	2	111.50	4.2	112.24	113.50	-2.2	7,697	-0.03%
2022/07/08	23.4	115.44	23	114.61	115.50	0.4	7,672	0.01%
2022/07/07	16	110.84	16	111.84	111.50	0	7,631	0.00%
2022/07/06	4.3	117.51	4	111.13	108.00	0.3	7,596	0.00%
2022/07/05	2.1	124.30	3.5	122.79	118.00	-1.4	7,600	-0.02%
2022/07/04	2	122.50	2	125.50	122.00	0	7,592	0.00%
2022/07/01	7	131.43	4	127.38	123.50	3	7,623	0.04%
2022/06/30	9	137.67	3	140.00	135.50	6	7,573	0.08%
2022/06/29	1	145.50	1.1	145.09	146.00	-0.1	7,543	0.00%
2022/06/28	4	143.13	5	143.80	142.50	-1	7,576	-0.01%
2022/06/27	1	143.00	3	146.67	146.00	-2	7,637	-0.03%
2022/06/24	5	138.20	6	137.08	137.00	-1	7,733	-0.01%
2022/06/23	9.1	134.75	9	136.61	134.50	0.1	7,808	0.00%
2022/06/22	2	141.00	0.1	138.00	134.50	1.9	7,990	0.02%
2022/06/21	4.1	144.66	7	143.64	144.50	-2.9	8,268	-0.04%
2022/06/20	19	145.45	11	141.18	140.00	8	8,453	0.09%
2022/06/17	1	146.50	3	148.83	153.00	-2	8,431	-0.02%
2022/06/16	4.1	157.45	6	153.67	150.50	-1.9	8,501	-0.02%
2022/06/15	4	159.25	2	156.75	156.50	2	8,745	0.02%
2022/06/14	4	157.00	4	158.75	160.00	0	8,791	0.00%
2022/06/13	4	165.25	11	166.14	162.50	-7	8,771	-0.08%
2022/06/10	2	168.75	4.1	170.77	172.00	-2.1	8,855	-0.02%
2022/06/09	1	172.50	0	0.00	172.50	1	8,858	0.01%
2022/06/08	7.1	173.70	8	173.13	171.50	-0.9	8,880	-0.01%
2022/06/07	6	170.25	5	170.80	173.50	1	8,855	0.01%
2022/06/06	7.6	172.14	6	170.50	169.50	1.6	8,830	0.02%
2022/06/02	5	177.00	6	174.25	173.00	-1	8,881	-0.01%
2022/06/01	9	180.39	11	180.14	178.50	-2	8,867	-0.02%
2022/05/31	9	178.72	83	176.73	176.00	-74	8,901	-0.83%
2022/05/30	40.3	179.96	33.2	177.93	177.00	7.1	8,856	0.08%
2022/05/27	18.3	173.76	23	175.54	177.00	-4.8	8,702	-0.05%
2022/05/26	14	169.64	10	170.20	168.50	4	8,518	0.05%
2022/05/25	17	167.15	26	168.29	170.00	-9	8,405	-0.11%
2022/05/24	7	162.79	7	163.21	160.00	0	8,156	0.00%
2022/05/23	13.1	166.41	9	165.28	163.50	4.1	8,088	0.05%
2022/05/20	28	169.80	29	171.09	169.00	-1	8,008	-0.01%
2022/05/19	24	162.96	20.6	163.59	166.50	3.4	7,751	0.04%
2022/05/18	31	168.97	23.2	167.40	168.00	7.8	7,625	0.10%
2022/05/17	12	159.88	25	161.90	168.50	-13	7,429	-0.17%
2022/05/16	7.1	158.20	6	160.08	153.50	1.1	7,359	0.02%
2022/05/13	13.1	156.25	7	155.43	155.50	6.1	7,322	0.08%
2022/05/12	32.5	156.03	34.2	153.81	151.00	-1.7	7,353	-0.02%
2022/05/11	44	155.89	42	156.07	157.00	2	7,302	0.03%
2022/05/10	5	146.80	8	145.13	151.50	-3	7,123	-0.04%
2022/05/09	0	0.00	1	142.50	138.00	-1	7,080	-0.01%
2022/05/06	46	145.84	8.1	146.20	147.00	37.9	7,092	0.53%
2022/05/05	5	150.40	7	150.79	151.50	-2	7,074	-0.03%
2022/05/04	17	140.53	15	141.03	143.00	2	6,987	0.03%
2022/05/03	6	140.50	12	138.17	143.00	-6	7,039	-0.09%
2022/04/29	5	136.50	5	137.60	132.00	0	7,116	0.00%
2022/04/28	4	129.50	5	131.70	130.50	-1	7,141	-0.01%
2022/04/27	3.1	125.65	4	126.50	132.50	-0.9	7,184	-0.01%
2022/04/26	2	135.50	1	134.00	132.00	1	7,250	0.01%
2022/04/25	2	133.00	3	134.33	133.00	-1	7,405	-0.01%
2022/04/22	8	143.25	9	142.00	140.50	-1	7,538	-0.01%
2022/04/21	4	151.50	2	154.25	151.50	2	7,636	0.03%
2022/04/20	3	149.50	5	150.80	150.50	-2	7,868	-0.03%
2022/04/19	9.1	152.08	7	152.14	148.50	2.1	7,994	0.03%
2022/04/18	17.1	152.41	7	152.50	151.50	10.1	8,200	0.12%
2022/04/15	14	157.79	10	154.45	154.50	4	8,436	0.05%
2022/04/14	6	163.34	7	164.64	165.50	-1	8,440	-0.01%
2022/04/13	5	161.20	9	161.61	163.00	-4	8,457	-0.05%
2022/04/12	6	159.50	3	158.33	161.00	3	8,545	0.04%
2022/04/11	24.1	166.37	6	163.50	159.00	18.1	8,611	0.21%
2022/04/08	12	172.88	3	172.50	173.00	9	8,645	0.10%
2022/04/07	13	174.46	8.4	171.37	169.00	4.6	8,653	0.05%
2022/04/06	7	177.78	25	177.02	177.00	-18	8,688	-0.21%
2022/04/01	13	180.54	5	182.10	183.00	8	8,726	0.09%
2022/03/31	21	185.98	31	186.52	185.50	-10	8,824	-0.11%
2022/03/30	14.4	190.38	18.3	189.32	185.00	-3.9	8,982	-0.04%
2022/03/29	35.2	191.25	14.4	188.95	187.50	20.8	8,935	0.23%
2022/03/28	28.5	181.24	10	183.45	187.00	18.5	8,847	0.21%
2022/03/25	30	190.52	26.1	188.86	187.00	3.9	8,859	0.04%
2022/03/24	49	190.68	55.1	190.55	191.50	-6.1	8,871	-0.07%
2022/03/23	24	182.79	27	184.39	185.00	-3	8,770	-0.03%
2022/03/22	5	174.70	6	173.33	176.00	-1	8,808	-0.01%
2022/03/21	13	173.58	12	174.54	173.50	1	8,875	0.01%
2022/03/18	17	168.73	20	169.25	172.50	-3	8,872	-0.03%
2022/03/17	14	156.71	19	157.29	164.00	-5	8,750	-0.06%
2022/03/16	6.1	151.39	7.3	150.64	149.50	-1.2	8,824	-0.01%
2022/03/15	9.4	153.84	20	153.25	150.50	-10.6	8,942	-0.12%
2022/03/14	7	164.79	8	163.88	164.00	-1	8,973	-0.01%
2022/03/11	2	168.50	4	170.50	167.50	-2	9,130	-0.02%
2022/03/10	19	168.87	22	167.80	167.50	-3	9,201	-0.03%
2022/03/09	7.1	169.06	1	169.50	163.00	6.1	9,314	0.07%
2022/03/08	7	173.14	4	175.13	162.50	3	9,507	0.03%
2022/03/07	6.8	185.00	2	180.75	178.00	4.8	9,581	0.05%
2022/03/04	20	196.75	11.2	191.55	194.00	8.9	9,655	0.09%
2022/03/03	4.1	194.02	5.1	191.99	187.00	-1	9,664	-0.01%
2022/03/02	9	189.00	9.1	185.16	192.00	-0.1	9,761	0.00%
2022/03/01	1	189.00	0.2	190.75	190.50	0.8	9,832	0.01%
2022/02/25	6.3	188.52	6	187.08	186.50	0.3	9,980	0.00%
2022/02/24	17.2	187.97	12.1	188.87	184.00	5.1	10,018	0.05%
2022/02/23	20.1	193.96	27.1	194.47	196.50	-7.1	10,142	-0.07%
2022/02/22	20.3	192.07	12	190.92	187.50	8.3	10,248	0.08%
2022/02/21	10	196.00	13.1	197.02	197.50	-3.1	10,559	-0.03%
2022/02/18	6	194.50	9	194.06	194.50	-3	10,631	-0.03%
2022/02/17	9	196.17	11	196.45	196.00	-2	10,866	-0.02%
2022/02/16	28	197.36	27	197.80	197.50	1	11,277	0.01%
2022/02/15	24	195.23	16	194.32	190.50	8	11,642	0.07%
2022/02/14	16.1	199.05	8	194.44	192.00	8.1	11,939	0.07%
2022/02/11	27	203.80	25.1	205.33	209.50	1.9	11,991	0.02%
2022/02/10	40	203.74	48	205.77	202.00	-8	11,994	-0.07%
2022/02/09	26	197.44	34	200.54	199.50	-8	11,818	-0.07%
2022/02/08	14	191.04	2.1	190.55	193.50	11.9	11,875	0.10%
2022/02/07	14.1	184.92	19	185.13	190.00	-4.9	11,956	-0.04%
2022/01/26	7	182.79	6	184.91	182.00	1	12,215	0.01%
2022/01/25	10	187.94	10	186.25	183.50	0	12,567	0.00%
2022/01/24	14	181.46	38	185.87	190.00	-24	12,528	-0.19%
2022/01/21	28.1	188.64	13	185.38	182.50	15.1	12,701	0.12%
2022/01/20	13.2	195.14	12	195.71	197.00	1.2	13,096	0.01%
2022/01/19	41.3	200.64	20	197.30	195.00	21.3	13,492	0.16%
2022/01/18	10.6	210.24	16	212.44	203.00	-5.4	13,717	-0.04%
2022/01/17	13	201.42	16	203.34	209.50	-3	14,109	-0.02%
2022/01/14	13.1	193.73	12	194.50	202.00	1.1	14,300	0.01%
2022/01/13	16	197.19	13	197.00	198.50	3	14,385	0.02%
2022/01/12	15.4	210.01	15	209.83	203.50	0.4	14,349	0.00%
2022/01/11	13.1	210.68	17.1	208.86	213.00	-4	14,600	-0.03%
2022/01/10	9.3	212.81	7	212.93	211.50	2.3	14,675	0.02%
2022/01/07	12.7	248.39	3	240.00	232.00	9.7	14,508	0.07%
2022/01/06	5	255.80	27	255.59	257.50	-22	14,667	-0.15%
2022/01/05	11	267.41	8	267.13	261.00	3	14,865	0.02%
2022/01/04	5	260.70	5.4	264.69	270.00	-0.4	15,002	0.00%
2022/01/03	27	263.42	7	260.14	256.00	20	15,228	0.13%
2021/12/30	2.1	252.86	2.1	254.50	255.00	0	15,153	0.00%
2021/12/29	7.4	247.17	8	248.31	252.00	-0.6	15,132	0.00%
2021/12/28	5	252.80	5	252.22	252.00	0	15,073	0.00%
2021/12/27	10.3	255.79	7	251.00	251.00	3.3	15,018	0.02%
2021/12/24	10	268.55	9	270.00	262.50	1	14,925	0.01%
2021/12/23	3	264.50	3.1	264.21	263.00	-0.1	14,687	0.00%
2021/12/22	12	268.04	9	269.06	264.00	3	14,658	0.02%
2021/12/21	6	267.25	6.1	265.91	268.00	0	14,602	0.00%
2021/12/20	14.1	272.72	9	267.82	262.00	5.1	14,469	0.03%
2021/12/17	20	280.93	12	276.29	273.50	8	14,228	0.06%
2021/12/16	20	273.93	32.2	281.05	292.50	-12.2	14,218	-0.09%
2021/12/15	11.1	261.40	15.1	264.46	266.00	-4.1	14,045	-0.03%
2021/12/14	11.2	257.83	8	256.19	260.00	3.2	14,241	0.02%
2021/12/13	6	268.74	3	263.17	263.50	3	14,216	0.02%
2021/12/10	9	261.84	14.1	265.14	271.00	-5.1	14,180	-0.04%
2021/12/09	9	263.99	11	266.86	260.00	-2	14,208	-0.01%
2021/12/08	10	259.60	10	260.95	258.00	0	14,218	0.00%
2021/12/07	18	251.47	19.2	253.63	254.50	-1.2	14,244	-0.01%
2021/12/06	14.1	239.82	14	240.54	248.00	0.1	14,332	0.00%
2021/12/03	9	239.50	16.2	242.10	245.50	-7.2	14,692	-0.05%
2021/12/02	17	231.76	27.2	234.24	231.50	-10.2	14,818	-0.07%
2021/12/01	22.4	233.15	13	231.31	227.00	9.4	15,225	0.06%
2021/11/30	23	249.41	21	244.74	242.00	2	15,846	0.01%
2021/11/29	18.1	239.62	24.3	240.17	249.50	-6.2	16,507	-0.04%
2021/11/26	12.2	239.62	14	238.93	236.50	-1.9	16,869	-0.01%
2021/11/25	10.2	258.00	9.1	254.72	246.50	1.2	16,838	0.01%
2021/11/24	14	260.00	15.2	260.25	262.50	-1.2	16,787	-0.01%
2021/11/23	8.1	256.47	9	258.22	255.00	-0.9	16,938	-0.01%
2021/11/22	13	261.42	11.1	259.62	262.00	1.9	16,965	0.01%
2021/11/19	20	255.95	10	252.06	250.00	10	16,986	0.06%
2021/11/18	30.1	257.92	32	257.83	252.50	-2	17,201	-0.01%
2021/11/17	19.5	246.03	19	247.74	247.00	0.5	17,087	0.00%
2021/11/16	18.8	247.70	20.5	249.73	242.50	-1.6	17,214	-0.01%
2021/11/15	38.6	268.35	20.2	267.54	251.50	18.4	17,306	0.11%
2021/11/12	29.1	271.42	29.3	269.27	267.00	-0.2	17,396	0.00%
2021/11/11	26.1	238.52	36.1	244.87	256.50	-10	17,405	-0.06%
2021/11/10	11	225.64	8	228.63	233.50	3	17,389	0.02%
2021/11/09	7.1	220.78	11.2	221.18	218.50	-4.2	17,384	-0.02%
2021/11/08	9	217.34	9	214.17	213.50	0	17,422	0.00%
2021/11/05	4.1	215.49	13	216.69	223.50	-9	17,532	-0.05%
2021/11/04	6	220.81	7	219.50	216.50	-1	17,577	-0.01%
2021/11/03	25.1	228.18	24	225.79	227.50	1.1	17,627	0.01%
2021/11/02	19.2	242.75	19.3	249.15	225.50	-0.1	17,412	0.00%
2021/11/01	6	229.58	8	233.57	237.50	-2	17,261	-0.01%
2021/10/29	24	222.85	22	221.70	216.00	2	17,281	0.01%
2021/10/28	28.3	223.88	31	224.05	221.00	-2.7	17,126	-0.02%
2021/10/27	47	208.40	35.2	209.07	220.00	11.8	16,684	0.07%
2021/10/26	5	204.00	26	207.52	209.00	-21	16,340	-0.13%
2021/10/25	14	195.54	19.1	194.37	190.00	-5.1	16,169	-0.03%
2021/10/22	14	185.75	32.1	182.27	189.00	-18.1	15,823	-0.11%
2021/10/21	35	177.33	26	173.06	172.00	9	15,956	0.06%
2021/10/20	16	176.63	16	177.41	181.50	0	15,725	0.00%
2021/10/19	26	174.69	22	175.25	175.00	4	15,928	0.03%
2021/10/18	22	168.05	18.1	168.39	170.00	3.9	15,604	0.02%
2021/10/15	9	157.06	10	157.50	158.50	-1	15,388	-0.01%
2021/10/14	29	151.66	30	151.50	154.00	-1	15,481	-0.01%
2021/10/13	21.3	165.74	27	159.04	153.00	-5.7	15,368	-0.04%
2021/10/12	25	169.32	20.1	166.66	169.50	5	15,166	0.03%
2021/10/08	9	167.17	10	167.70	167.50	-1	14,925	-0.01%
2021/10/07	0.2	151.99	0	0.00	158.00	0.2	14,627	0.00%
2021/10/06	1	148.00	0	149.50	147.50	1	14,677	0.01%
2021/10/05	0	0.00	1	133.50	142.50	-1	14,695	-0.01%
2021/10/04	2	142.75	3	135.00	137.00	-1	14,717	-0.01%
2021/10/01	2.1	145.21	2	149.50	141.00	0.1	14,740	0.00%
2021/09/30	0	0.00	12	152.33	156.00	-12	14,707	-0.08%
2021/09/29	1.1	155.35	1	157.50	152.00	0.1	14,736	0.00%
2021/09/28	0	0.00	4	163.00	163.50	-4	14,761	-0.03%
2021/09/27	0	0.00	1	174.00	169.50	-1	14,983	-0.01%
2021/09/24	2	171.75	2	171.00	174.00	0	15,356	0.00%
2021/09/23	6	171.83	4	171.50	170.00	2	15,596	0.01%
2021/09/22	12.1	164.51	13	165.19	164.00	-0.9	15,668	-0.01%
2021/09/17	17	170.76	12	171.17	169.00	5	15,866	0.03%
2021/09/16	10.1	162.45	13	162.31	163.00	-2.9	15,765	-0.02%
2021/09/15	6	159.17	7	159.79	162.00	-1	15,751	-0.01%
2021/09/14	8	164.88	4	165.25	164.50	4	15,986	0.03%
2021/09/13	6	162.25	4	163.13	160.00	2	15,957	0.01%
2021/09/10	10	162.65	9	162.06	159.00	1	15,928	0.01%
2021/09/09	25	156.88	24	159.25	162.00	1	16,123	0.01%
2021/09/08	24.1	157.69	55	153.65	152.50	-30.9	16,058	-0.19%
2021/09/07	18.4	173.62	2.1	167.83	162.00	16.4	15,727	0.10%
2021/09/06	34	178.85	38	178.68	180.00	-4	15,644	-0.03%
2021/09/03	44	174.72	53.2	175.28	180.00	-9.2	15,399	-0.06%
2021/09/02	32.1	170.44	17	172.50	164.00	15.1	14,729	0.10%
2021/09/01	45	162.52	53.2	162.35	169.50	-8.2	14,456	-0.06%
2021/08/31	11	149.23	13	152.12	154.50	-2	14,267	-0.01%
2021/08/30	1	152.00	1.1	150.10	150.00	-0.1	14,351	0.00%
2021/08/27	19.1	156.54	15	153.44	151.00	4	14,564	0.03%
2021/08/26	1	151.00	0.1	150.00	151.00	1	14,596	0.01%
2021/08/25	11	148.27	18	150.72	149.00	-7	14,735	-0.05%
2021/08/24	66	154.25	36	150.01	148.50	30	14,791	0.20%
2021/08/23	4	139.75	7	141.29	146.50	-3	14,520	-0.02%
2021/08/20	9	135.83	11	134.64	137.50	-2	14,301	-0.01%
2021/08/19	14	136.64	17	134.88	129.00	-3	14,052	-0.02%
2021/08/18	18.1	129.95	13	130.69	137.00	5.1	13,721	0.04%
2021/08/17	15.1	137.14	13	138.27	131.00	2.1	13,199	0.02%
2021/08/16	5	130.80	9	133.11	132.50	-4	12,715	-0.03%
2021/08/13	12.1	135.04	11	130.91	127.00	1.1	12,375	0.01%
2021/08/12	4	139.50	7	140.79	141.00	-3	12,249	-0.02%
2021/08/11	20.1	140.61	6	142.83	136.50	14.1	12,149	0.12%
2021/08/10	2	141.50	3	147.17	151.50	-1	11,985	-0.01%
2021/08/09	7	161.29	1	151.50	151.50	6	11,807	0.05%
2021/08/06	2.1	167.24	3	169.50	168.00	-0.9	11,653	-0.01%
2021/08/05	7	171.07	7.1	173.54	166.00	-0.1	11,577	0.00%
2021/08/04	5.1	167.39	6	167.92	167.00	-0.9	11,345	-0.01%
2021/08/03	12	170.21	7.2	171.40	170.00	4.8	11,247	0.04%
2021/08/02	6	161.17	2	163.00	160.50	4	11,043	0.04%
2021/07/30	14	165.86	4	168.74	160.50	10	10,997	0.09%
2021/07/29	11.1	162.49	12	162.29	165.50	-0.9	10,898	-0.01%
2021/07/28	15	158.36	15	158.83	156.00	0	10,689	0.00%
2021/07/27	14.5	184.33	11	185.95	167.00	3.5	10,490	0.03%
2021/07/23	24	164.92	36	164.57	168.50	-12	10,025	-0.12%
2021/07/22	1	154.50	7	153.93	159.50	-6	9,615	-0.06%
2021/07/21	5	146.60	1	150.00	145.00	4	9,548	0.04%
2021/07/20	12	147.92	8	147.13	144.50	4	9,467	0.04%
2021/07/19	6	148.92	3	146.83	146.50	3	9,284	0.03%
2021/07/16	6	154.60	0	0.00	156.00	6	9,194	0.07%
2021/07/15	0	0.00	0.3	149.80	153.50	-0.3	9,212	0.00%
2021/07/14	1	141.00	1	143.50	140.00	0	9,226	0.00%
2021/07/13	0.2	142.02	2.3	153.09	138.00	-2.2	9,226	-0.02%
2021/07/12	1	153.50	0.7	156.64	153.00	0.3	9,215	0.00%
2021/07/09	1	166.99	3.2	160.69	159.00	-2.2	9,217	-0.02%
2021/07/08	1.2	154.48	0	0.00	160.50	1.2	9,254	0.01%
2021/07/07	2.1	149.21	0	0.00	146.00	2.1	9,241	0.02%
2021/07/06	0.1	147.00	1.2	144.71	145.00	-1.2	9,311	-0.01%
2021/07/05	3	139.17	2.1	136.55	140.00	0.9	9,385	0.01%
2021/07/02	4.1	142.87	3	143.33	141.00	1.1	9,477	0.01%
2021/07/01	10	145.10	9	142.06	140.00	1	9,301	0.01%
2021/06/30	2	139.25	4.1	134.22	140.50	-2.1	9,048	-0.02%
2021/06/29	4	121.38	5	122.30	128.00	-1	8,931	-0.01%
2021/06/28	5.1	115.53	4.1	116.51	116.50	1	8,770	0.01%
2021/06/25	9.1	102.86	12	103.83	111.00	-2.9	8,774	-0.03%
2021/06/24	17	100.45	17	100.56	101.00	0	8,620	0.00%
2021/06/23	26.1	102.80	24.4	102.42	102.00	1.7	8,598	0.02%
2021/06/22	7	99.31	10.4	100.68	99.80	-3.4	8,274	-0.04%
2021/06/21	6	99.78	3.2	100.07	96.10	2.8	8,138	0.03%
2021/06/18	26.1	100.73	25	101.95	100.50	1.1	8,075	0.01%
2021/06/17	5.2	94.12	3	93.80	96.50	2.2	7,867	0.03%
2021/06/16	4	90.83	4	90.78	87.80	0	7,737	0.00%
2021/06/15	5	87.76	5	89.64	89.70	0	7,709	0.00%
2021/06/11	9	93.23	18	90.01	89.30	-9	7,837	-0.11%
2021/06/10	8	88.46	5	88.76	88.40	3	7,599	0.04%
2021/06/09	15	89.08	17	89.77	87.90	-2	7,700	-0.03%
2021/06/08	4	87.48	28	88.73	88.90	-24	7,292	-0.33%
2021/06/07	6	80.80	4	81.10	80.90	2	6,987	0.03%
2021/06/04	8.2	81.49	9	80.96	80.60	-0.8	6,884	-0.01%
2021/06/03	13.3	76.95	6	80.33	82.30	7.3	6,633	0.11%
2021/06/02	8.3	77.02	21	75.34	74.90	-12.7	6,278	-0.20%
2021/06/01	31.2	72.09	15	71.82	74.00	16.2	6,037	0.27%
2021/05/31	6	66.10	19	67.15	68.20	-13	5,770	-0.23%
2021/05/28	1	60.60	1	60.30	62.00	0	5,684	0.00%
2021/05/27	1	59.70	0	0.00	58.90	1	5,663	0.02%
2021/05/26	0	0.00	3	59.07	59.40	-3	5,684	-0.05%
2021/05/25	10	61.76	1	60.40	60.80	9	5,716	0.16%
2021/05/21	1	55.00	2	55.30	54.90	-1	5,826	-0.02%
2021/05/20	6	54.42	0	0.00	53.70	6	5,894	0.10%
2021/05/19	7	56.04	4	56.08	57.60	3	6,026	0.05%
2021/05/18	3	53.87	3	53.20	54.50	0	6,045	0.00%
2021/05/17	1	49.65	1	52.50	49.60	0	6,017	0.00%
2021/05/14	2	57.45	0	0.00	53.70	2	5,987	0.03%
2021/05/12	3	54.57	2	52.95	53.60	1	5,945	0.02%
2021/05/11	3	55.20	0	0.00	55.20	3	5,877	0.05%
2021/05/10	5	60.10	0	0.00	60.10	5	5,864	0.09%
2021/05/06	5	63.06	5	63.76	62.20	0	5,851	0.00%
2021/05/04	2	60.65	1	58.40	60.10	1	5,823	0.02%
2021/05/03	1	65.00	0	0.00	63.10	1	5,822	0.02%
2021/04/29	3	70.17	3	70.00	69.50	0	5,824	0.00%
2021/04/28	7	69.96	1	70.60	68.80	6	5,763	0.10%
2021/04/27	0	0.00	3	69.30	69.50	-3	5,748	-0.05%
2021/04/26	3	69.10	0	0.00	69.00	3	5,698	0.05%
2021/04/23	1	68.50	0	0.00	69.10	1	5,659	0.02%
2021/04/22	2	69.15	2	65.70	66.10	0	5,610	0.00%
2021/04/20	3	69.03	2	69.10	71.20	1	5,487	0.02%
2021/04/19	2	68.25	4	68.88	67.50	-2	5,445	-0.04%
2021/04/16	5	71.68	3	69.90	69.90	2	5,387	0.04%
2021/04/15	5	69.50	5	69.62	72.90	0	5,324	0.00%
2021/04/14	1	70.50	5	68.66	68.00	-4	5,275	-0.08%
2021/04/13	5	71.32	8.6	72.84	70.60	-3.6	5,220	-0.07%
2021/04/12	5	72.96	6.4	74.20	72.00	-1.4	5,177	-0.03%
2021/04/09	11	75.45	1	75.10	74.10	10	5,086	0.20%
2021/04/08	3	85.03	0	0.00	81.40	3	4,971	0.06%
2021/04/06	0	0.00	5	78.60	80.20	-5	4,782	-0.10%
2021/04/01	7	76.46	8	76.59	75.00	-1	4,653	-0.02%
2021/03/31	4	73.65	8	73.03	73.10	-4	4,489	-0.09%
2021/03/30	6	73.48	7	72.59	74.10	-1	4,352	-0.02%
2021/03/29	36	68.54	174	69.49	69.50	-138	4,059	-3.40%	大賣/鉅額交易
2021/03/26	31	67.22	61.2	68.59	68.60	-30.2	4,028	-0.75%
2021/03/25	3	67.00	21	68.29	67.00	-18	3,971	-0.45%
2021/03/24	10	65.86	9	66.51	66.80	1	3,934	0.03%
2021/03/23	6	68.92	32	69.43	67.00	-26	3,902	-0.67%
2021/03/22	27	69.42	19	69.82	68.50	8	3,792	0.21%
2021/03/19	7	65.71	9	65.38	65.00	-2	3,659	-0.05%
2021/03/18	5	64.24	42	64.57	64.10	-37	3,666	-1.01%
2021/03/17	143.2	68.63	109	70.69	62.90	34.2	3,640	0.94%	大買/大賣/
2021/03/16	5	66.80	40	67.19	69.50	-35	3,485	-1.00%
2021/03/15	6	59.98	20.1	60.31	63.20	-14.1	3,419	-0.41%
2021/03/12	16	56.97	33	57.31	57.50	-17	3,191	-0.53%
2021/03/11	8	54.09	40	55.01	55.80	-32	3,087	-1.04%
2021/03/10	7	54.53	22	54.25	54.70	-15	3,068	-0.49%
2021/03/09	27	50.54	11	51.94	52.60	16	2,985	0.54%
2021/03/08	8	49.91	24	50.19	49.85	-16	2,942	-0.54%
2021/03/05	5	49.66	39	50.01	49.00	-34	2,932	-1.16%
2021/03/04	41	49.77	28	50.08	49.60	13	2,923	0.44%
2021/03/03	22	49.29	17.6	49.68	49.75	4.4	2,921	0.15%
2021/03/02	4	52.00	21	51.70	50.50	-17	2,907	-0.58%
2021/02/26	27	51.51	17	52.31	52.00	10	2,928	0.34%
2021/02/25	34.1	54.36	12	54.54	54.30	22.1	3,022	0.73%
2021/02/24	40	54.36	58	54.79	53.80	-18	3,045	-0.59%
2021/02/23	33	50.44	20.1	50.95	50.90	12.9	2,869	0.45%
2021/02/22	26	51.30	40	51.23	51.70	-14	2,844	-0.49%
2021/02/19	12	49.12	49	50.24	51.00	-37	2,787	-1.33%
2021/02/18	47	43.44	104	44.25	48.00	-57	2,634	-2.16%	大賣/
2021/02/17	45	42.61	198	42.61	43.65	-153	2,576	-5.94%	大賣/鉅額交易
2021/02/05	37	41.00	39	41.20	40.65	-2	2,600	-0.08%
2021/02/04	117	41.07	164	42.20	40.45	-47	2,606	-1.80%	大買/大賣/
2021/02/03	76	41.34	53.5	41.10	40.30	22.6	2,578	0.87%
2021/02/02	55	41.48	22	41.71	41.45	33	2,709	1.22%
2021/02/01	114	42.30	34	42.42	41.30	80	2,788	2.87%	大買/
2021/01/29	72	43.57	103	43.75	43.85	-31	2,757	-1.13%	大賣/
2021/01/28	46	42.40	33	42.57	42.20	13	2,660	0.49%
2021/01/27	81	43.29	27	43.48	42.80	54	2,646	2.04%
2021/01/26	38	43.17	34	43.56	43.80	4	2,622	0.15%
2021/01/25	86	41.80	87	42.02	43.65	-1	2,572	-0.04%
2021/01/22	43	40.07	107.6	40.37	42.50	-64.6	2,522	-2.56%	大賣/
2021/01/21	99	39.49	101	39.37	38.75	-2	2,457	-0.08%	大賣/
2021/01/20	73	39.69	35	39.65	39.40	38	2,450	1.55%
2021/01/19	107	40.15	143	40.11	40.10	-36	2,430	-1.48%	大買/大賣/
2021/01/18	43.1	39.43	47	39.67	40.05	-3.9	2,426	-0.16%
2021/01/15	76	40.48	49	40.52	40.00	27	2,418	1.12%
2021/01/14	36	40.67	70.1	40.65	40.95	-34.1	2,420	-1.41%
2021/01/13	49	40.45	42	40.47	40.25	7	2,426	0.29%
2021/01/12	58	39.97	79	39.97	39.65	-21	2,411	-0.87%
2021/01/11	36.1	40.72	54	40.68	40.80	-18	2,384	-0.75%
2021/01/08	103.2	40.86	69	40.77	40.15	34.2	2,377	1.44%	大買/
2021/01/07	211	41.69	174	41.60	41.80	37	2,354	1.57%	大買/大賣/
2021/01/06	229	42.39	118	43.10	41.65	111	2,334	4.75%	大買/大賣/鉅額交易
2021/01/05	120	41.87	78	41.83	42.10	42	2,283	1.84%	大買/
2021/01/04	77	42.20	103	42.24	42.50	-26	2,272	-1.14%	大賣/
2020/12/31	79.2	41.32	58	41.39	41.55	21.2	2,256	0.94%
2020/12/30	94	41.61	50	41.90	41.20	44	2,244	1.96%
2020/12/29	81	41.79	143	41.94	42.00	-62	2,228	-2.78%	大賣/
2020/12/28	83	41.34	63	41.43	41.25	20	2,205	0.91%
2020/12/25	50	41.65	44	41.77	41.25	6	2,188	0.27%
2020/12/24	44	41.60	56	41.70	41.85	-12	2,176	-0.55%
2020/12/23	22	40.44	71	40.58	41.30	-49	2,160	-2.27%
2020/12/22	135	41.66	10	42.49	39.30	125	2,140	5.84%	大買/鉅額交易
2020/12/21	98	43.64	51	44.17	43.60	47	2,084	2.25%
2020/12/18	26	43.91	108	44.01	44.10	-82	2,063	-3.97%	大賣/
2020/12/17	66	42.87	61	43.23	43.50	5	2,037	0.25%
2020/12/16	25	43.54	46	43.80	43.45	-21	2,015	-1.04%
2020/12/15	173	43.81	70	44.42	42.50	103	1,976	5.21%	大買/鉅額交易
2020/12/14	146	43.34	144	44.13	45.00	2	1,915	0.10%	大買/大賣/
2020/12/11	189	43.77	101	44.43	43.50	88	1,798	4.89%	大買/大賣/
2020/12/10	166	43.81	48	44.17	44.00	118	1,692	6.97%	大買/鉅額交易
2020/12/07	1	38.95	0	0.00	38.90	1	1,386	0.07%
2020/12/04	5	39.48	13	39.69	39.15	-8	1,359	-0.59%
2020/12/03	1	40.25	1	40.45	38.80	0	1,330	0.00%
2020/12/02	0	0.00	2	38.75	38.75	-2	1,291	-0.15%
2020/12/01	5	39.55	13	38.99	39.45	-8	1,278	-0.63%
2020/11/30	1	39.60	1	39.05	39.35	0	1,283	0.00%
2020/11/26	0	0.00	1	37.70	38.10	-1	1,240	-0.08%
2020/11/25	0	0.00	2	38.08	38.00	-2	1,220	-0.16%
2020/11/24	5	39.53	3	39.48	39.00	2	1,171	0.17%
2020/11/23	2	37.98	0	0.00	38.60	2	1,040	0.19%
2020/11/20	0	0.00	2	35.10	35.10	-2	960	-0.21%
2020/11/19	0	0.00	6	34.55	34.85	-6	965	-0.62%
2020/11/18	0	0.00	2	34.20	34.20	-2	956	-0.21%
2020/11/17	0	0.00	4	35.41	35.45	-4	923	-0.43%
2020/11/16	0	0.00	0	34.80	35.00	0	873	0.00%
2020/11/13	3	35.17	3	35.12	35.50	0	826	0.00%
2020/11/12	1	34.40	0	0.00	34.40	1	769	0.13%
2020/11/11	3	33.88	1.1	33.89	33.90	2	733	0.27%
2020/11/10	6	33.35	0	0.00	32.85	6	686	0.87%
2020/11/09	10	32.55	22	31.73	32.70	-12	548	-2.19%
2020/11/06	5	30.01	1	30.25	30.10	4	458	0.87%
2020/10/28	0	0.00	1	29.00	28.50	-1	433	-0.23%
2020/10/26	1	29.30	0	0.00	29.15	1	426	0.23%
2020/10/23	0	0.00	3	29.00	28.90	-3	422	-0.71%
2020/10/22	1	29.30	0	0.00	29.15	1	423	0.24%
2020/10/21	0	0.00	4	29.20	29.75	-4	409	-0.98%
2020/09/21	1	29.30	0	0.00	29.25	1	467	0.21%
2020/09/14	0	0.00	5	28.85	28.90	-5	459	-1.09%
2020/09/07	1	30.20	0	0.00	29.50	1	446	0.22%
2020/09/02	1	28.50	0	0.00	28.60	1	412	0.24%
2020/09/01	10	28.40	0	0.00	28.50	10	403	2.48%
2020/08/25	5	27.38	1	27.30	27.50	4	369	1.08%
2020/08/19	5	24.80	0	0.00	24.65	5	363	1.38%
2020/08/18	0	0.00	2	24.75	24.70	-2	378	-0.53%
2020/08/13	2	26.10	2	26.05	25.85	0	374	0.00%
2020/08/10	0	0.00	8	25.36	25.40	-8	383	-2.09%
2020/07/28	0	0.00	2	24.00	24.00	-2	461	-0.43%
2020/07/24	0	0.00	2	25.40	25.05	-2	465	-0.43%
2020/07/15	2	25.33	0	0.00	25.00	2	484	0.41%
2020/07/10	1	25.85	0	0.00	25.25	1	487	0.21%
2020/07/09	2	26.23	0	0.00	25.65	2	482	0.41%
2020/07/08	0	0.00	1	25.85	25.80	-1	469	-0.21%
2020/07/06	0	0.00	1	26.55	26.20	-1	461	-0.22%
2020/07/03	16	25.49	16	25.41	25.20	0	444	0.00%
2020/07/01	0	0.00	1	24.30	24.20	-1	404	-0.25%
2020/06/29	0	0.00	1	23.15	23.30	-1	400	-0.25%
2020/06/24	1	23.50	0	0.00	23.45	1	401	0.25%
2020/06/10	0	0.00	1	24.45	24.30	-1	529	-0.19%
2020/06/04	0	0.00	9	24.06	24.05	-9	554	-1.62%
2020/05/29	2	23.00	0	0.00	23.00	2	551	0.36%
2020/05/28	2	23.03	1	23.25	23.00	1	551	0.18%
2020/05/27	4	23.45	2	23.53	23.45	2	548	0.36%
2020/05/26	6	24.30	16	24.73	23.90	-10	544	-1.84%
2020/05/12	3	23.18	0	0.00	23.35	3	464	0.65%
2020/05/11	2	21.93	1	22.15	22.15	1	435	0.23%
2020/05/07	1	21.00	5	21.05	21.05	-4	411	-0.97%
2020/05/06	7	21.40	0	0.00	21.25	7	405	1.73%
2020/05/05	5	21.50	0	0.00	21.50	5	414	1.21%
2020/04/28	0	0.00	1	21.70	21.75	-1	410	-0.24%
2020/04/27	0	0.00	6	21.72	22.05	-6	416	-1.44%
2020/04/24	0	0.00	11	21.50	21.50	-11	412	-2.67%
2020/04/22	1	21.25	0	0.00	21.30	1	409	0.24%
2020/04/10	2	20.63	0	0.00	20.40	2	389	0.51%
2020/04/08	15	20.88	0	0.00	20.85	15	389	3.85%
2020/03/27	0	0.00	1	19.15	19.30	-1	404	-0.25%
2020/03/23	1	15.95	1	16.30	17.20	0	382	0.00%
2020/03/18	2	17.35	1	17.45	17.15	1	348	0.29%
2020/03/17	0	0.00	8	15.95	16.15	-8	326	-2.45%
2020/03/06	0	0.00	10	25.05	25.00	-10	297	-3.36%
2020/01/30	0	0.00	1	26.80	26.70	-1	284	-0.35%
2020/01/13	0	0.00	1	30.10	29.75	-1	293	-0.34%
2020/01/10	3	29.22	0	0.00	29.15	3	293	1.02%
2019/12/26	2	30.80	3	30.75	31.05	-1	288	-0.35%
2019/12/24	1	29.75	0	0.00	29.80	1	273	0.37%
2019/12/19	0	0.00	1	30.50	30.40	-1	286	-0.35%
2019/12/18	0	0.00	4	30.10	30.20	-4	291	-1.37%
2019/12/16	2	29.90	0	0.00	29.90	2	320	0.62%
2019/12/11	4	30.13	0	0.00	30.05	4	316	1.26%
2019/12/09	0	0.00	1	30.80	30.80	-1	317	-0.32%
2019/12/05	1	31.50	2	30.28	31.50	-1	316	-0.32%
2019/11/25	0	0.00	1	30.10	30.10	-1	430	-0.23%
2019/11/21	0	0.00	5	29.63	29.90	-5	449	-1.11%
2019/11/20	0	0.00	1	30.05	29.80	-1	455	-0.22%
2019/11/14	0	0.00	1	29.70	29.65	-1	511	-0.20%
2019/11/11	1	29.50	0	0.00	29.50	1	513	0.19%
2019/11/06	1	31.30	0	0.00	30.85	1	507	0.20%
2019/10/17	0	0.00	3	31.45	31.75	-3	546	-0.55%
2019/10/15	3	30.65	0	0.00	30.65	3	552	0.54%
2019/10/09	0	0.00	2	30.65	30.85	-2	559	-0.36%
2019/10/07	4	31.70	0	0.00	31.80	4	582	0.69%
2019/09/27	1	32.05	0	0.00	31.50	1	602	0.17%
2019/09/24	1	33.30	0	0.00	33.30	1	616	0.16%
2019/09/23	1	33.70	0	0.00	33.80	1	611	0.16%
2019/09/20	0	0.00	2	35.15	34.25	-2	609	-0.33%
2019/09/09	1	34.85	1	34.50	34.45	0	588	0.00%
2019/09/05	1	34.25	0	0.00	33.75	1	569	0.18%
2019/08/30	2	34.63	2	34.80	34.50	0	531	0.00%
2019/08/29	0	0.00	4	34.05	33.90	-4	492	-0.81%
2019/08/28	0	0.00	2	33.28	33.15	-2	478	-0.42%
2019/08/23	2	32.13	1	32.20	32.20	1	463	0.22%
2019/08/22	3	33.37	0	0.00	32.70	3	463	0.65%
2019/08/21	3	32.30	0	0.00	32.30	3	443	0.68%
2019/08/20	2	32.10	0	0.00	32.20	2	429	0.47%
2019/08/19	0	0.00	3	29.40	29.80	-3	414	-0.72%
2019/08/14	0	0.00	1	29.50	29.50	-1	428	-0.23%
2019/08/12	3	29.63	0	0.00	29.85	3	449	0.67%
2019/08/08	2	30.10	0	0.00	30.10	2	456	0.44%
2019/08/06	2	29.38	0	0.00	29.70	2	477	0.42%
2019/08/02	2	30.95	0	0.00	31.00	2	506	0.39%
2019/07/22	2	33.80	1	34.15	34.25	1	996	0.10%
2019/07/19	1	33.50	0	0.00	33.45	1	1,052	0.10%
2019/07/18	2	33.40	0	0.00	33.30	2	1,139	0.18%
2019/07/17	1	33.70	0	0.00	33.55	1	1,182	0.08%
2019/07/12	7	35.30	0	0.00	35.20	7	1,251	0.56%
2019/07/10	0	0.00	8	35.14	35.05	-8	1,275	-0.63%
2019/07/09	0	0.00	6	34.80	34.90	-6	1,288	-0.47%
2019/07/04	1	34.80	0	0.00	35.00	1	1,364	0.07%
2019/07/03	2	35.25	0	0.00	35.25	2	1,372	0.15%
2019/07/01	6	34.90	0	0.00	35.55	6	1,459	0.41%
2019/06/27	1	34.00	0	0.00	34.00	1	1,549	0.06%
2019/06/26	0	0.00	1	33.85	33.80	-1	1,784	-0.06%
2019/06/25	1	34.05	0	0.00	33.90	1	1,869	0.05%
2019/06/24	0	0.00	1	34.55	34.50	-1	1,993	-0.05%
2019/06/21	1	34.55	0	0.00	34.65	1	2,095	0.05%
2019/06/20	0	0.00	6	34.60	34.75	-6	2,174	-0.28%
2019/06/19	6	34.05	0	0.00	33.90	6	2,247	0.27%
2019/06/11	2	32.85	2	33.35	33.35	0	2,683	0.00%
2019/06/06	1	32.85	0	0.00	32.70	1	2,943	0.03%
2019/06/04	1	34.20	1	34.00	33.75	0	3,048	0.00%
2019/06/03	1	34.70	0	0.00	34.35	1	3,101	0.03%
2019/05/30	0	0.00	2	35.50	35.35	-2	3,125	-0.06%
2019/05/24	2	34.60	14	34.71	34.50	-12	3,263	-0.37%
2019/05/21	2	35.05	1	35.35	35.30	1	3,371	0.03%
2019/05/17	2	35.20	3	35.87	35.05	-1	3,506	-0.03%
2019/05/14	0	0.00	1	35.20	36.50	-1	3,676	-0.03%
2019/05/10	2	37.35	0	0.00	36.35	2	3,680	0.05%
2019/05/09	0	0.00	2	38.00	37.40	-2	3,679	-0.05%
2019/05/08	1	39.40	2	39.50	39.40	-1	3,640	-0.03%
2019/05/07	5	41.44	0	0.00	41.20	5	3,616	0.14%
2019/05/06	1	43.10	2	42.93	42.35	-1	3,581	-0.03%
2019/05/02	16	43.95	10	43.90	43.90	6	3,529	0.17%
2019/04/30	1	42.60	2	42.53	43.20	-1	3,438	-0.03%
2019/04/29	1	41.95	0	0.00	42.05	1	3,406	0.03%
2019/04/26	1	42.85	0	0.00	43.10	1	3,381	0.03%
2019/04/25	0	0.00	1	42.95	43.20	-1	3,344	-0.03%
2019/04/24	26	42.69	29	42.46	42.55	-3	3,324	-0.09%
2019/04/22	2	41.30	0	0.00	41.40	2	3,198	0.06%
2019/04/19	1	42.20	0	0.00	42.25	1	3,169	0.03%
2019/04/18	1	43.65	0	0.00	41.80	1	3,157	0.03%
2019/04/17	1	43.25	2	44.15	44.00	-1	3,145	-0.03%
2019/04/16	0	0.00	1	43.10	43.30	-1	3,112	-0.03%
2019/04/12	0	0.00	32	42.88	43.10	-32	3,103	-1.03%
2019/04/11	0	0.00	2	42.60	42.60	-2	3,091	-0.06%
2019/04/10	3	44.42	0	0.00	43.40	3	3,064	0.10%
2019/04/09	2	44.85	1	44.90	44.60	1	3,028	0.03%
2019/04/08	1	45.15	2	45.20	44.70	-1	3,021	-0.03%
2019/04/03	2	46.35	1	46.55	45.80	1	3,006	0.03%
2019/04/01	2	44.93	3	45.25	45.60	-1	2,929	-0.03%
2019/03/29	73	46.17	8	46.78	45.70	65	2,867	2.27%
2019/03/27	12	45.87	1	45.95	46.30	11	2,561	0.43%
2019/03/26	0	0.00	5	46.40	46.40	-5	2,436	-0.21%
2019/03/22	10	45.33	6	45.73	46.35	4	2,268	0.18%
2019/03/21	5	44.85	6	45.63	45.40	-1	2,196	-0.05%
2019/03/20	12	44.21	18	45.11	45.80	-6	2,204	-0.27%
2019/03/19	8	44.38	13	44.17	44.40	-5	2,084	-0.24%
2019/03/18	7	43.23	0	0.00	42.90	7	2,016	0.35%
2019/03/15	0	0.00	2	42.95	43.30	-2	1,975	-0.10%
2019/03/14	5	42.74	4	42.74	41.80	1	1,963	0.05%
2019/03/13	19	43.66	19	43.69	42.25	0	2,004	0.00%
2019/03/12	0	0.00	1	42.15	42.00	-1	1,918	-0.05%
2019/03/11	2	41.90	9	41.94	42.00	-7	2,057	-0.34%
2019/03/08	2	40.38	0	0.00	41.00	2	2,023	0.10%
2019/03/07	0	0.00	2	40.58	39.75	-2	2,032	-0.10%
2019/03/05	1	39.70	1	39.90	39.70	0	2,024	0.00%
2019/03/04	0	0.00	3	39.37	39.80	-3	2,029	-0.15%
2019/02/27	0	0.00	1	38.10	38.10	-1	1,973	-0.05%
2019/02/25	2	38.95	0	0.00	38.80	2	1,991	0.10%
2019/02/22	1	40.15	1	39.75	39.60	0	1,960	0.00%
2019/02/21	6	40.86	16	41.06	40.50	-10	1,948	-0.51%
2019/02/20	4	40.53	15	40.69	40.80	-11	1,904	-0.58%
2019/02/19	25	40.84	14	40.78	40.60	11	1,881	0.58%
2019/02/18	2	40.68	3	40.85	40.85	-1	1,842	-0.05%
2019/02/15	7	40.02	26	40.08	40.70	-19	1,742	-1.09%
2019/02/14	12	39.09	5	38.87	38.95	7	1,622	0.43%
2019/02/13	0	0.00	7	38.74	39.00	-7	1,615	-0.43%
2019/01/30	6	37.85	0	0.00	37.00	6	1,589	0.38%
2019/01/29	0	0.00	4	37.16	37.05	-4	1,632	-0.25%
2019/01/28	4	37.25	7	37.55	37.65	-3	1,744	-0.17%
2019/01/25	0	0.00	9	37.31	37.15	-9	1,752	-0.51%
2019/01/23	0	0.00	1	36.40	36.50	-1	1,852	-0.05%
2019/01/22	3	36.72	9	36.55	36.25	-6	1,923	-0.31%
2019/01/21	27	37.08	1	36.90	37.05	26	1,924	1.35%
2019/01/18	0	0.00	1	37.70	36.70	-1	1,929	-0.05%
2019/01/16	0	0.00	2	36.80	36.85	-2	1,961	-0.10%
2019/01/10	0	0.00	2	35.50	35.45	-2	2,004	-0.10%
2019/01/09	2	35.90	0	0.00	35.90	2	2,002	0.10%
2019/01/07	0	0.00	0	35.50	35.40	0	1,989	0.00%
2019/01/04	0	0.00	1	34.05	34.00	-1	1,993	-0.05%
2018/12/28	0	0.00	3	35.25	35.15	-3	2,018	-0.15%
2018/12/27	1	36.40	1	35.55	35.30	0	2,037	0.00%
2018/12/26	6	36.64	2	36.05	35.00	4	2,044	0.20%
2018/12/22	0	0.00	1	34.25	34.30	-1	2,041	-0.05%
2018/12/21	0	0.00	15	33.68	34.15	-15	2,059	-0.73%
2018/12/20	0	0.00	2	34.03	33.65	-2	2,097	-0.10%
2018/12/14	1	35.70	0	0.00	36.15	1	2,091	0.05%
2018/12/13	12	37.33	3	36.85	36.40	9	2,086	0.43%
2018/12/12	0	0.00	2	36.10	36.00	-2	2,028	-0.10%
2018/12/11	6	35.73	0	0.00	35.60	6	2,024	0.30%
2018/12/10	5	35.63	17	35.50	35.30	-12	2,034	-0.59%
2018/12/06	14	37.48	9	37.15	36.45	5	2,040	0.24%
2018/12/05	8	41.58	2	42.08	40.50	6	1,942	0.31%
2018/12/04	20	40.26	28	40.72	42.80	-8	1,848	-0.43%
2018/12/03	4	39.10	1	38.95	38.95	3	1,788	0.17%
2018/11/30	28	39.40	10	39.00	38.45	18	1,823	0.99%
2018/11/29	15	38.50	1	38.85	38.90	14	1,797	0.78%
2018/11/27	0	0.00	4	37.26	37.20	-4	1,768	-0.23%
2018/11/23	2	36.23	0	0.00	35.85	2	1,846	0.11%
2018/11/22	11	37.06	5	38.16	36.75	6	1,840	0.33%
2018/11/21	2	36.50	12	36.87	37.05	-10	1,803	-0.55%
2018/11/20	7	37.02	12	36.96	36.70	-5	1,814	-0.28%
2018/11/19	10	36.80	3	36.70	37.20	7	1,885	0.37%
2018/11/16	0	0.00	1	36.20	35.90	-1	1,896	-0.05%
2018/11/15	0	0.00	2	35.90	36.00	-2	1,893	-0.11%
2018/11/14	1	35.40	2	35.40	35.65	-1	1,896	-0.05%
2018/11/13	2	34.90	2	35.30	35.25	0	1,899	0.00%
2018/11/12	0	0.00	2	36.10	35.80	-2	1,919	-0.10%
2018/11/09	0	0.00	45	34.94	35.85	-45	1,929	-2.33%
2018/11/08	22	36.43	12	37.53	35.50	10	1,930	0.52%
2018/11/07	0	0.00	6	36.02	36.00	-6	1,911	-0.31%
2018/11/06	17	36.35	4	36.96	35.30	13	1,935	0.67%
2018/11/05	34	39.63	8	40.01	39.10	26	1,941	1.34%
2018/11/02	21	38.91	0	0.00	38.50	21	1,907	1.10%
2018/11/01	0	0.00	3	38.52	38.70	-3	1,893	-0.16%
2018/10/31	3	38.30	12	38.30	38.50	-9	1,870	-0.48%
2018/10/30	11	36.93	11	36.95	36.50	0	1,914	0.00%
2018/10/26	10	36.75	0	0.00	35.60	10	2,004	0.50%
2018/10/25	1	37.00	5	36.50	36.75	-4	2,052	-0.19%
2018/10/24	0	0.00	11	35.82	35.70	-11	2,101	-0.52%
2018/10/23	14	35.25	2	35.33	34.90	12	2,141	0.56%
2018/10/22	0	0.00	3	34.90	35.25	-3	2,134	-0.14%
2018/10/19	0	0.00	1	32.00	32.05	-1	2,195	-0.05%
2018/10/12	0	0.00	1	31.90	32.55	-1	2,236	-0.04%
2018/10/09	3	36.32	4	35.35	35.30	-1	2,273	-0.04%
2018/10/08	3	36.68	2	36.95	36.75	1	2,327	0.04%
2018/10/05	1	37.15	7	36.09	36.50	-6	2,380	-0.25%
2018/10/02	4	38.35	3	38.47	37.55	1	2,652	0.04%
2018/10/01	1	38.00	3	38.18	38.10	-2	2,628	-0.08%
2018/09/28	1	38.00	1	38.60	37.50	0	2,620	0.00%
2018/09/27	1	38.35	2	38.13	38.15	-1	2,608	-0.04%
2018/09/14	0	0.00	4	36.60	37.25	-4	2,535	-0.16%
2018/09/13	3	36.03	0	0.00	36.35	3	2,516	0.12%
2018/09/10	3	37.13	7	36.82	35.90	-4	2,532	-0.16%
2018/09/07	40	39.93	32	38.05	38.00	8	2,561	0.31%
2018/09/06	1	39.10	1	39.20	39.20	0	2,441	0.00%
2018/09/03	1	38.90	3	38.43	37.10	-2	2,365	-0.08%
2018/08/31	2	38.85	0	0.00	38.75	2	2,353	0.08%
2018/08/30	4	39.04	1	39.15	38.90	3	2,315	0.13%
2018/08/24	6	38.21	10	37.38	37.25	-4	2,257	-0.18%
2018/08/20	0	0.00	1	36.70	37.20	-1	2,252	-0.04%
2018/08/16	0	0.00	4	36.60	36.45	-4	2,234	-0.18%
2018/08/15	1	37.05	0	0.00	36.05	1	2,221	0.05%
2018/08/14	0	0.00	11	36.05	36.75	-11	2,224	-0.49%
2018/08/13	3	36.72	34	36.67	35.60	-31	2,215	-1.40%
2018/08/10	3	39.78	2	38.50	38.50	1	2,175	0.05%
2018/08/09	2	40.18	0	0.00	40.35	2	2,099	0.10%
2018/08/08	0	0.00	1	39.40	39.00	-1	2,022	-0.05%
2018/08/06	25	40.25	5	39.60	39.55	20	1,971	1.01%
2018/08/02	3	38.58	4	38.30	38.30	-1	1,718	-0.06%
2018/08/01	58	39.50	20	39.65	39.30	38	1,676	2.27%
2018/07/31	14	38.26	3	38.00	39.00	11	1,586	0.69%
2018/07/30	22	38.45	24	37.51	37.55	-2	1,460	-0.14%
2018/07/27	0	0.00	1	38.40	38.45	-1	1,389	-0.07%
2018/07/26	6	37.38	21	38.17	38.65	-15	1,353	-1.11%
2018/07/25	6	36.87	6	36.70	36.70	0	1,245	0.00%
2018/07/24	10	36.10	1	36.05	36.20	9	1,227	0.73%
2018/07/23	2	35.95	2	35.78	35.70	0	1,221	0.00%
2018/07/20	0	0.00	3	36.75	36.20	-3	1,218	-0.25%
2018/07/18	3	36.93	3	35.90	35.70	0	1,214	0.00%
2018/07/17	3	37.27	2	37.33	36.55	1	1,197	0.08%
2018/07/16	10	36.84	5	37.16	37.55	5	1,147	0.44%
2018/07/13	7	37.28	7	37.14	36.85	0	1,081	0.00%
2018/07/12	13	36.30	12	36.24	37.60	1	1,021	0.10%
2018/07/11	1	33.85	1	34.25	36.10	0	790	0.00%
2018/06/19	0	0.00	2	37.28	36.90	-2	750	-0.27%
2018/06/15	22	35.95	3	35.95	36.30	19	691	2.75%
2018/06/13	2	36.40	5	35.96	35.65	-3	623	-0.48%
2018/06/12	2	35.08	2	35.30	34.80	0	598	0.00%
2018/06/11	1	35.80	3	35.53	35.10	-2	594	-0.34%
2018/06/07	0	0.00	1	35.40	35.25	-1	590	-0.17%
2018/06/06	4	35.76	0	0.00	35.00	4	580	0.69%
2018/05/30	2	34.25	0	0.00	34.10	2	566	0.35%
2018/05/29	5	35.73	3	36.03	35.30	2	563	0.35%
2018/05/28	0	0.00	7	32.65	34.90	-7	481	-1.45%
2018/05/24	0	0.00	1	31.60	31.55	-1	449	-0.22%
2018/05/23	2	31.75	0	0.00	31.70	2	457	0.44%
2018/05/22	4	32.44	0	0.00	32.70	4	459	0.87%
2018/05/17	0	0.00	1	30.80	30.70	-1	492	-0.20%
2018/05/16	2	30.48	4	31.15	30.70	-2	499	-0.40%
2018/05/15	2	29.60	0	0.00	29.60	2	513	0.39%
2018/05/11	0	0.00	10	29.50	29.40	-10	587	-1.70%
2018/05/02	0	0.00	1	29.45	29.10	-1	1,187	-0.08%
2018/04/26	1	29.50	0	0.00	28.50	1	1,248	0.08%
2018/04/16	1	32.05	1	32.45	32.60	0	1,329	0.00%
2018/04/13	0	0.00	1	32.75	32.25	-1	1,341	-0.07%
2018/04/12	1	32.10	3	32.10	32.10	-2	1,354	-0.15%
2018/04/03	11	35.02	0	0.00	34.70	11	1,408	0.78%
2018/04/02	0	0.00	1	34.95	35.20	-1	1,408	-0.07%
2018/03/31	0	0.00	2	34.45	34.55	-2	1,401	-0.14%
2018/03/30	2	33.35	0	0.00	33.40	2	1,393	0.14%
2018/03/23	0	37.65	0	0.00	33.25	0	1,481	0.00%
2018/03/21	1	35.00	1	35.00	34.90	0	1,522	0.00%
2018/03/20	1	34.80	0	0.00	34.75	1	1,564	0.06%
2018/03/16	2	35.75	1	35.90	35.65	1	1,638	0.06%
2018/03/13	0	0.00	1	35.20	35.00	-1	1,685	-0.06%
2018/03/06	0	0.00	20	35.68	35.55	-20	1,831	-1.09%
2018/03/02	1	36.60	0	0.00	36.50	1	1,890	0.05%
2018/02/27	0	0.00	6	37.75	37.55	-6	2,011	-0.30%
2018/02/22	0	0.00	4	37.50	37.30	-4	2,431	-0.16%
2018/02/12	0	0.00	5	35.25	35.60	-5	2,482	-0.20%
2018/02/09	0	0.00	5	34.70	35.30	-5	2,517	-0.20%
2018/02/08	1	36.85	0	0.00	36.90	1	2,614	0.04%
2018/02/07	0	0.00	1	38.00	37.50	-1	2,697	-0.04%
2018/02/06	1	36.10	0	0.00	36.30	1	2,700	0.04%
2018/02/05	8	38.58	6	39.20	39.20	2	2,678	0.07%
2018/02/02	3	39.78	4	40.10	39.90	-1	2,688	-0.04%
2018/02/01	9	40.23	11	41.27	39.90	-2	2,693	-0.07%
2018/01/31	35	42.60	34	43.00	41.00	1	2,677	0.04%
2018/01/30	2	41.95	2	41.95	41.90	0	2,455	0.00%
2018/01/29	3	39.38	17	40.54	40.50	-14	2,324	-0.60%
2018/01/22	1	37.65	5	37.85	38.10	-4	2,403	-0.17%
2018/01/19	1	37.10	0	0.00	37.15	1	2,634	0.04%
2018/01/18	0	0.00	1	37.90	37.45	-1	2,693	-0.04%
2018/01/17	1	38.10	0	0.00	37.70	1	2,897	0.03%
2018/01/16	3	38.88	1	38.85	38.35	2	3,054	0.07%
2018/01/15	0	0.00	1	37.50	37.95	-1	3,009	-0.03%
2018/01/12	1	36.90	0	0.00	37.10	1	3,003	0.03%
2018/01/11	2	36.85	0	0.00	36.85	2	3,007	0.07%
2018/01/10	0	0.00	1	37.50	37.35	-1	3,015	-0.03%
2018/01/05	4	38.31	0	0.00	37.90	4	3,079	0.13%
2018/01/04	0	0.00	2	39.83	39.90	-2	3,121	-0.06%
2018/01/03	0	0.00	1	39.70	39.45	-1	3,127	-0.03%