嘉晶 (3016)-元大-金華券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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	0	0.00	16	52.10	51.60	-16	383	-4.17%
2024/11/14	0	0.00	1	53.80	53.80	-1	427	-0.23%
2024/11/12	0	0.00	3	55.60	55.20	-3	431	-0.69%
2024/11/07	1	55.50	1	56.50	56.90	0	445	0.00%
2024/10/24	5	60.00	5	60.90	59.70	0	557	0.00%
2024/10/21	0	0.00	3	60.70	60.40	-3	606	-0.50%
2024/10/16	2	58.90	0	0.00	58.30	2	671	0.30%
2024/10/15	10	59.25	12	60.38	59.10	-2	703	-0.28%
2024/10/11	0	0.00	1	57.30	57.20	-1	761	-0.13%
2024/10/09	0	0.00	1	58.80	57.60	-1	856	-0.12%
2024/09/27	1	60.60	3	60.97	60.90	-2	1,214	-0.16%
2024/09/23	5	60.30	5	61.20	60.30	0	1,228	0.00%
2024/09/12	0	0.00	7	57.66	58.20	-7	1,339	-0.52%
2024/09/11	25	56.50	0	0.00	56.60	25	1,367	1.83%
2024/09/10	0	0.00	4	56.60	55.60	-4	1,388	-0.29%
2024/09/09	2	56.60	2	57.10	56.40	0	1,463	0.00%
2024/09/06	5	56.44	4	56.65	56.60	1	1,468	0.07%
2024/09/04	14	55.89	5	56.40	55.50	9	1,488	0.60%
2024/09/03	2	59.80	0	0.00	59.10	2	1,502	0.13%
2024/09/02	1	60.40	2	60.85	60.50	-1	1,502	-0.07%
2024/08/30	2	60.60	0	0.00	60.80	2	1,504	0.13%
2024/08/29	5	60.86	1	61.20	61.20	4	1,504	0.27%
2024/08/28	3	61.47	0	0.00	61.40	3	1,508	0.20%
2024/08/27	0	0.00	2	61.60	61.70	-2	1,518	-0.13%
2024/08/23	1	60.30	0	0.00	60.80	1	1,526	0.07%
2024/08/19	0	0.00	2	58.60	59.40	-2	1,546	-0.13%
2024/08/16	1	57.70	9	58.00	57.80	-8	1,535	-0.52%
2024/08/14	2	57.75	3	58.20	57.60	-1	1,558	-0.06%
2024/08/13	2	57.25	1	57.80	57.30	1	1,564	0.06%
2024/08/12	1	57.30	1	57.80	57.30	0	1,568	0.00%
2024/08/09	1	56.50	1	57.30	56.20	0	1,563	0.00%
2024/08/06	10	54.25	0	0.00	54.40	10	1,556	0.64%
2024/08/05	0	0.00	8	56.31	55.90	-8	1,536	-0.52%
2024/08/02	6	63.05	1	63.90	62.10	5	1,513	0.33%
2024/08/01	0	0.00	4	65.75	65.70	-4	1,501	-0.27%
2024/07/31	0	0.00	2	63.80	64.10	-2	1,492	-0.13%
2024/07/30	2	61.35	0	0.00	63.60	2	1,481	0.14%
2024/07/29	4	62.48	0	0.00	62.30	4	1,476	0.27%
2024/07/26	0	0.00	2	62.80	62.80	-2	1,472	-0.14%
2024/07/22	2	62.30	2	62.30	62.10	0	1,462	0.00%
2024/07/19	10	66.45	0	0.00	65.00	10	1,465	0.68%
2024/07/18	4	68.33	7	68.99	68.90	-3	1,444	-0.21%
2024/07/17	5	68.90	4	70.45	68.70	1	1,430	0.07%
2024/07/16	6	70.37	1	71.10	69.30	5	1,420	0.35%
2024/07/15	2	70.05	0	0.00	70.80	2	1,408	0.14%
2024/07/12	4	70.40	2	71.40	70.50	2	1,492	0.13%
2024/07/11	2	70.65	6	70.45	71.50	-4	1,477	-0.27%
2024/07/09	0	67.90	0	0.00	68.00	0	1,397	0.00%
2024/07/08	11.1	69.48	0	0.00	68.30	11.1	1,383	0.80%
2024/07/05	3	70.20	5.1	70.54	71.70	-2.1	1,360	-0.15%
2024/07/04	22	67.56	23	68.13	67.60	-1	1,314	-0.08%
2024/07/03	4	67.78	21	67.67	67.30	-17	1,242	-1.37%
2024/07/02	2	62.75	0	0.00	62.60	2	1,154	0.17%
2024/06/27	3	62.67	0	0.00	62.60	3	1,252	0.24%
2024/06/26	3.1	63.98	2	64.60	63.50	1.1	1,260	0.08%
2024/06/25	0	62.80	0	63.90	63.60	0	1,287	0.00%
2024/06/24	4	65.27	0	0.00	64.00	4	1,277	0.31%
2024/06/21	5	66.92	1	67.00	67.00	4	1,256	0.32%
2024/06/20	0	0.00	2.1	67.81	68.00	-2.1	1,247	-0.17%
2024/06/19	4	67.05	0	0.00	66.80	4	1,265	0.32%
2024/06/18	8.1	66.57	0.1	67.10	68.00	8	1,255	0.64%
2024/06/17	8	66.74	0	0.00	66.80	8	1,227	0.65%
2024/06/14	15	66.62	25	67.76	67.80	-10	1,216	-0.82%
2024/06/13	10	63.51	0	0.00	63.80	10	1,145	0.87%
2024/06/12	0.1	64.20	26	64.25	63.70	-26	1,158	-2.24%
2024/06/11	28	62.09	0	0.00	61.60	28	1,163	2.41%
2024/06/07	0	0.00	36	62.90	63.80	-36	1,220	-2.95%
2024/06/06	2	60.40	1	61.30	60.40	1	1,441	0.07%
2024/06/05	2	61.00	0	0.00	60.90	2	1,547	0.13%
2024/06/04	1	61.70	3	62.23	61.40	-2	1,609	-0.12%
2024/06/03	2	61.75	0	0.00	61.70	2	1,617	0.12%
2024/05/31	2	62.25	2	63.50	62.30	0	1,623	0.00%
2024/05/30	4	62.13	5	62.96	62.50	-1	1,617	-0.06%
2024/05/29	2	62.65	0	0.00	62.80	2	1,614	0.12%
2024/05/28	1	63.30	2	63.05	63.40	-1	1,602	-0.06%
2024/05/23	4	61.08	0	0.00	59.40	4	1,566	0.26%
2024/05/22	0	0.00	5	61.70	61.70	-5	1,560	-0.32%
2024/05/21	5	61.44	0	0.00	61.30	5	1,563	0.32%
2024/05/20	2	61.70	1	62.60	62.20	1	1,560	0.06%
2024/05/17	0	0.00	10	61.09	61.30	-10	1,539	-0.65%
2024/05/16	0	0.00	7	60.49	60.80	-7	1,536	-0.46%
2024/05/15	3	60.37	0	0.00	60.20	3	1,534	0.20%
2024/05/14	1	60.00	6	60.27	60.50	-5	1,536	-0.33%
2024/05/13	3	59.17	0	0.00	59.30	3	1,537	0.20%
2024/05/10	0	0.00	12	59.58	59.90	-12	1,538	-0.78%
2024/05/09	1	59.50	0	0.00	59.00	1	1,540	0.06%
2024/05/08	0	0.00	4	60.45	60.30	-4	1,537	-0.26%
2024/05/07	1	59.80	2	60.80	60.00	-1	1,536	-0.07%
2024/05/06	4	60.38	2	61.00	60.40	2	1,532	0.13%
2024/05/03	2	60.90	5	61.82	60.30	-3	1,526	-0.20%
2024/05/02	4	61.40	0	0.00	61.30	4	1,524	0.26%
2024/04/30	2	62.00	0	0.00	62.00	2	1,521	0.13%
2024/04/26	1	61.40	0	61.10	61.50	1	1,497	0.07%
2024/04/25	13	60.34	0	0.00	61.60	13	1,489	0.87%
2024/04/24	3	59.93	19	60.46	60.70	-16	1,461	-1.09%
2024/04/23	6	59.32	0	0.00	60.00	6	1,455	0.41%
2024/04/22	9	58.93	15	59.50	59.40	-6	1,453	-0.41%
2024/04/19	9	58.57	4	59.25	58.60	5	1,439	0.35%
2024/04/18	8	62.54	1	61.40	61.20	7	1,414	0.49%
2024/04/17	0	0.00	1	62.30	62.40	-1	1,307	-0.08%
2024/04/15	3	59.10	3	59.20	58.90	0	1,270	0.00%
2024/04/12	5	61.42	4	61.65	60.70	1	1,255	0.08%
2024/04/11	1	61.80	5	62.54	60.80	-4	1,237	-0.32%
2024/04/10	1	61.70	4	61.85	61.20	-3	1,215	-0.25%
2024/04/03	6	60.90	0	0.00	60.80	6	1,164	0.52%
2024/04/02	8	60.93	2	61.60	61.60	6	1,155	0.52%
2024/04/01	0	0.00	1.2	62.22	61.50	-1.2	1,133	-0.11%
2024/03/29	0	0.00	7	59.53	59.60	-7	1,052	-0.66%
2024/03/28	2	60.00	4	59.93	59.30	-2	1,038	-0.19%
2024/03/26	0	0.00	1	57.50	57.00	-1	1,004	-0.10%
2024/03/25	18	59.24	0	0.00	58.80	18	999	1.80%
2024/03/22	4.2	59.42	7	60.44	59.10	-2.8	999	-0.28%
2024/03/21	6	57.23	3	57.83	57.70	3	973	0.31%
2024/03/20	0	0.00	5	57.62	56.60	-5	993	-0.50%
2024/03/19	0	0.00	3	57.47	57.50	-3	989	-0.30%
2024/03/18	3	56.90	1.2	56.92	56.70	1.8	975	0.18%
2024/03/15	1	58.10	0	0.00	58.00	1	972	0.10%
2024/03/14	1	58.40	2	60.50	60.10	-1	949	-0.11%
2024/03/13	14	60.47	3	62.80	60.00	11	922	1.19%
2024/03/12	36.2	61.93	38	61.83	61.70	-1.8	861	-0.21%
2024/03/11	4	60.35	6	61.90	61.90	-2	617	-0.32%
2024/03/08	1	53.80	27.1	53.67	56.30	-26.1	509	-5.11%
2024/03/07	2	51.40	14	51.84	51.20	-12	451	-2.66%
2024/03/05	0	0.00	2	53.80	53.50	-2	459	-0.44%
2024/03/04	0.3	53.99	0	0.00	54.20	0.3	461	0.07%
2024/03/01	3	53.77	0	0.00	53.80	3	459	0.65%
2024/02/29	0.2	53.90	0	0.00	54.20	0.2	462	0.04%
2024/02/23	0	54.60	0.1	54.90	54.00	0	461	-0.01%
2024/02/22	0	0.00	1	54.30	54.50	-1	469	-0.21%
2024/02/21	0	0.00	5	54.90	54.90	-5	469	-1.07%
2024/02/20	8	55.21	0	0.00	54.80	8	471	1.70%
2024/02/19	0.3	55.90	14	55.61	55.70	-13.7	466	-2.94%
2024/02/16	0	0.00	3	55.03	55.50	-3	467	-0.64%
2024/02/15	0	0.00	4	54.70	55.00	-4	464	-0.86%
2024/02/05	0.1	54.20	6	54.10	54.40	-5.9	459	-1.28%
2024/02/02	0	0.00	7	55.79	55.10	-7	452	-1.55%
2024/01/31	0	0.00	1	56.80	56.30	-1	446	-0.22%
2024/01/26	8	57.16	0	0.00	57.20	8	454	1.76%
2024/01/24	0	0.00	3	57.73	57.70	-3	502	-0.60%
2024/01/23	15	57.90	2	57.70	57.60	13	503	2.58%
2024/01/22	5	57.60	28	57.26	57.90	-23	503	-4.57%
2024/01/17	0	56.60	0	0.00	56.60	0	505	0.00%
2024/01/12	0	0.00	2	58.00	58.20	-2	499	-0.40%
2024/01/10	1	59.00	0	0.00	57.90	1	507	0.20%
2024/01/09	1	59.60	0	0.00	59.10	1	505	0.20%
2024/01/08	0	0.00	5	60.30	60.00	-5	504	-0.99%
2024/01/04	4	59.63	0	0.00	59.60	4	504	0.79%
2024/01/03	3	60.70	2	60.50	60.40	1	505	0.20%
2023/12/28	4	62.95	0	0.00	62.50	4	497	0.80%
2023/12/22	0	0.00	1	62.10	62.10	-1	500	-0.20%
2023/12/21	2	62.85	0	0.00	62.10	2	504	0.40%
2023/12/20	0	63.10	0	0.00	62.50	0	501	0.00%
2023/12/19	4	63.75	0	64.90	63.30	4	504	0.79%
2023/12/18	2	63.55	3	65.03	64.00	-1	501	-0.20%
2023/12/15	1	64.50	4	65.00	64.50	-3	478	-0.63%
2023/12/13	0	62.00	0	0.00	62.00	0	453	0.00%
2023/12/08	3	62.17	0	0.00	62.00	3	450	0.67%
2023/12/07	5	61.96	0	0.00	61.90	5	448	1.11%
2023/12/06	6	63.33	0	0.00	63.10	6	446	1.34%
2023/12/05	1	62.90	0	0.00	63.60	1	446	0.22%
2023/12/04	6	63.68	1	63.60	63.50	5	449	1.11%
2023/12/01	6	64.63	1	64.40	64.40	5	445	1.12%
2023/11/30	0	0.00	1	65.00	65.30	-1	431	-0.23%
2023/11/29	0	0.00	2	63.90	64.20	-2	417	-0.48%
2023/11/28	0	0.00	0	62.90	63.30	0	415	0.00%
2023/11/27	2	62.00	0	0.00	61.90	2	412	0.49%
2023/11/22	1	62.70	0	0.00	63.20	1	406	0.25%
2023/11/21	0	0.00	27	62.95	63.10	-27	401	-6.72%
2023/11/17	0	0.00	1	61.10	61.30	-1	393	-0.25%
2023/11/16	3	60.73	0	0.00	60.70	3	389	0.77%
2023/11/13	0	0.00	2	60.55	59.80	-2	394	-0.51%
2023/11/08	2	60.60	1	60.80	60.30	1	431	0.23%
2023/11/07	3	60.67	0	0.00	60.90	3	435	0.69%
2023/11/06	0	0.00	2	60.80	60.60	-2	447	-0.45%
2023/11/03	1	60.50	2	60.10	59.70	-1	446	-0.22%
2023/11/02	4	60.08	0	0.00	60.00	4	448	0.89%
2023/11/01	4	60.45	2	60.70	60.30	2	437	0.45%
2023/10/31	10	58.15	5	58.60	57.20	5	408	1.22%
2023/10/30	5	58.10	5	58.34	58.40	0	418	0.00%
2023/10/27	0	0.00	2	58.05	58.00	-2	425	-0.47%
2023/10/26	5	57.50	0	0.00	57.30	5	440	1.13%
2023/10/25	0.1	58.60	2	58.40	58.30	-1.9	461	-0.40%
2023/10/24	1	57.50	3	57.67	57.90	-2	468	-0.43%
2023/10/23	1	57.40	0	0.00	56.70	1	479	0.21%
2023/10/20	0.1	57.56	0	0.00	57.50	0.1	489	0.01%
2023/10/19	4	58.15	0	0.00	58.00	4	515	0.78%
2023/10/18	7	57.43	4	58.03	59.50	3	526	0.57%
2023/10/17	0	0.00	2	58.10	57.50	-2	535	-0.37%
2023/10/13	0	0.00	3	58.03	58.10	-3	589	-0.51%
2023/10/06	0	0.00	5	58.02	58.00	-5	729	-0.69%
2023/10/05	0	0.00	1	57.80	57.50	-1	802	-0.12%
2023/10/04	1	57.20	0	0.00	57.40	1	989	0.10%
2023/10/02	1	58.00	1	58.30	58.60	0	1,112	0.00%
2023/09/28	0.1	57.40	0	0.00	57.00	0.1	1,146	0.01%
2023/09/27	9	57.41	2	57.60	57.20	7	1,156	0.61%
2023/09/26	12	58.94	0	0.00	57.80	12	1,160	1.03%
2023/09/25	2	59.80	0	0.00	59.50	2	1,160	0.17%
2023/09/22	23	59.63	0	0.00	59.50	23	1,164	1.98%
2023/09/21	31	61.30	0	0.00	60.90	31	1,156	2.68%
2023/09/20	20	62.09	0	0.00	61.80	20	1,152	1.74%
2023/09/19	19	62.43	0	0.00	62.60	19	1,155	1.64%
2023/09/18	6	62.77	20	62.65	62.70	-14	1,163	-1.20%
2023/09/15	29	62.17	0	0.00	62.10	29	1,164	2.49%
2023/09/14	5	62.12	0	0.00	62.20	5	1,165	0.43%
2023/09/13	19	61.22	5	61.30	61.40	14	1,165	1.20%
2023/09/12	2	60.15	0	59.70	60.30	2	1,173	0.17%
2023/09/11	7	59.84	0	0.00	59.40	7	1,188	0.59%
2023/09/08	7	60.43	0	0.00	60.00	7	1,203	0.58%
2023/09/07	0	61.70	6	61.28	61.20	-6	1,224	-0.49%
2023/09/06	15	61.34	0	0.00	61.00	15	1,232	1.22%
2023/09/05	11	61.62	10	61.55	61.70	1	1,231	0.08%
2023/09/04	45	60.60	0	0.00	61.20	45	1,236	3.64%
2023/09/01	1	61.10	5	61.10	61.20	-4	1,242	-0.32%
2023/08/31	1	59.90	0	59.80	59.60	1	1,251	0.08%
2023/08/30	10	59.15	5	59.90	59.50	5	1,296	0.39%
2023/08/29	15	58.37	0	0.00	58.70	15	1,300	1.15%
2023/08/28	0.3	58.40	0	0.00	57.70	0.3	1,304	0.02%
2023/08/25	10	58.00	0	0.00	57.80	10	1,312	0.76%
2023/08/24	10	58.05	26	58.61	58.20	-16	1,313	-1.22%
2023/08/21	15	57.57	0	0.00	57.60	15	1,311	1.14%
2023/08/18	1	57.70	4	58.10	57.70	-3	1,312	-0.23%
2023/08/17	1	57.50	4	58.45	58.50	-3	1,312	-0.23%
2023/08/16	9	56.85	5	57.64	57.20	4	1,308	0.31%
2023/08/15	15	58.23	6	59.07	58.20	9	1,296	0.69%
2023/08/14	5.1	59.01	0	0.00	58.90	5.1	1,290	0.40%
2023/08/11	0	61.50	0	0.00	61.60	0	1,277	0.00%
2023/08/10	9	62.56	2	62.20	62.00	7	1,273	0.55%
2023/08/08	6	65.07	0	0.00	64.50	6	1,258	0.48%
2023/08/07	0.1	65.80	3	65.73	65.80	-2.9	1,255	-0.23%
2023/08/04	0	0.00	4	65.45	65.10	-4	1,253	-0.32%
2023/08/02	0	65.10	5	65.80	64.50	-5	1,253	-0.40%
2023/07/31	35	67.17	0	0.00	65.70	35	1,234	2.84%
2023/07/28	2	67.80	19	68.11	67.70	-17	1,223	-1.39%
2023/07/27	0	0.00	7	65.43	66.10	-7	1,206	-0.58%
2023/07/26	0	65.00	0	0.00	64.60	0	1,204	0.00%
2023/07/24	20.1	66.17	0	0.00	65.70	20.1	1,204	1.67%
2023/07/21	30	68.16	0	0.00	67.90	30	1,184	2.53%
2023/07/20	2	68.40	35	67.86	69.00	-33	1,190	-2.77%
2023/07/19	10	67.40	58	67.87	67.00	-48	1,184	-4.05%
2023/07/18	9	69.76	0	0.00	69.00	9	1,193	0.75%
2023/07/17	7	70.47	17	70.11	70.80	-10	1,183	-0.84%
2023/07/14	0	0.00	14	71.59	71.50	-14	1,150	-1.22%
2023/07/13	17	72.72	5	73.74	71.00	12	1,122	1.07%
2023/07/12	46	71.73	11	72.27	72.30	35	1,078	3.24%
2023/07/11	16	72.70	14	73.54	72.20	2	1,012	0.20%
2023/07/10	2	68.59	34	67.74	69.70	-32	836	-3.83%
2023/07/07	1	63.50	18	63.71	63.40	-17	727	-2.34%
2023/07/06	1	64.80	19	65.21	64.60	-18	722	-2.49%
2023/07/05	0	0.00	13	65.62	65.20	-13	692	-1.88%
2023/07/03	0	65.10	1	64.80	64.80	-1	676	-0.15%
2023/06/29	1	64.00	2	64.00	64.00	-1	669	-0.15%
2023/06/28	2	63.40	0	0.00	63.30	2	674	0.30%
2023/06/27	1	63.80	0	0.00	63.10	1	679	0.15%
2023/06/26	0	64.70	0	0.00	63.60	0	678	0.00%
2023/06/20	6	65.50	0	0.00	65.40	6	679	0.88%
2023/06/19	0	0.00	6	65.60	65.40	-6	682	-0.88%
2023/06/16	0	66.00	12	66.30	65.50	-12	686	-1.75%
2023/06/15	10	66.92	0	67.50	66.70	10	685	1.46%
2023/06/14	4	67.23	7	66.74	67.30	-3	673	-0.45%
2023/06/13	13	65.99	5	66.72	65.20	8	663	1.21%
2023/06/12	0	0.00	8	65.15	65.50	-8	646	-1.24%
2023/06/09	0	0.00	3	64.40	64.30	-3	642	-0.47%
2023/06/08	15	65.10	0	0.00	64.10	15	653	2.30%
2023/06/07	0	0.00	9	64.79	65.40	-9	666	-1.35%
2023/06/06	0	65.00	3	64.77	63.70	-3	663	-0.45%
2023/06/05	4	67.95	4	67.90	66.00	0	661	0.00%
2023/06/02	0.2	64.80	22	64.02	64.80	-21.8	634	-3.44%
2023/06/01	0	0.00	6	63.40	63.00	-6	644	-0.93%
2023/05/30	9	65.18	5	64.26	64.90	4	692	0.58%
2023/05/29	9	64.93	13	64.38	65.10	-4	694	-0.58%
2023/05/26	0	0.00	7	63.73	63.00	-7	693	-1.01%
2023/05/25	2	63.40	0	0.00	63.60	2	694	0.29%
2023/05/24	0	0.00	5	63.88	64.10	-5	701	-0.71%
2023/05/19	3	63.57	0	0.00	63.40	3	708	0.42%
2023/05/18	2	63.80	0	64.20	63.60	2	714	0.28%
2023/05/17	0	0.00	3	62.57	62.90	-3	712	-0.42%
2023/05/16	0	62.10	16	61.99	62.20	-16	714	-2.24%
2023/05/11	0	62.10	0	0.00	61.70	0	733	0.00%
2023/05/09	20.1	62.44	0	0.00	62.50	20.1	738	2.72%
2023/05/03	7	64.00	0	0.00	64.80	7	785	0.89%
2023/05/02	1	64.60	30	64.07	64.60	-29	790	-3.67%
2023/04/28	0	0.00	29	62.65	63.00	-29	796	-3.64%
2023/04/27	40	62.01	0	0.00	61.60	40	788	5.07%
2023/04/26	5	61.40	18	62.04	62.70	-13	776	-1.67%
2023/04/25	4.3	62.98	2	64.30	62.10	2.3	776	0.30%
2023/04/24	0.4	65.06	0	0.00	64.20	0.4	764	0.05%
2023/04/21	1	64.81	0	0.00	64.50	1	756	0.13%
2023/04/20	0	68.50	0	0.00	67.60	0	729	0.00%
2023/04/18	2	70.60	0	0.00	70.10	2	716	0.28%
2023/04/17	4.1	70.84	2	71.10	71.50	2.1	705	0.30%
2023/04/13	6.1	70.92	0	0.00	69.90	6.1	680	0.90%
2023/04/12	7	71.27	2	71.35	71.30	5	671	0.75%
2023/04/10	5	71.30	1	71.60	71.30	4	669	0.60%
2023/04/07	0	0.00	3	71.27	71.40	-3	667	-0.45%
2023/04/06	0	0.00	8	71.13	70.90	-8	667	-1.20%
2023/03/31	1	71.20	3	71.07	71.10	-2	672	-0.30%
2023/03/30	4	70.80	0	0.00	70.50	4	675	0.59%
2023/03/29	2	71.50	0	0.00	70.40	2	681	0.29%
2023/03/28	0	0.00	4	72.63	71.30	-4	687	-0.58%
2023/03/27	0	0.00	3	72.50	72.00	-3	689	-0.43%
2023/03/24	0	0.00	9	72.96	73.00	-9	695	-1.29%
2023/03/23	1	72.50	18	72.14	72.50	-17	690	-2.46%
2023/03/22	7	71.24	5	71.56	71.80	2	691	0.29%
2023/03/21	0	71.00	2	71.90	71.00	-2	689	-0.29%
2023/03/20	2	71.80	8	71.81	71.60	-6	690	-0.87%
2023/03/17	2	70.30	1	70.60	70.70	1	690	0.14%
2023/03/16	0.1	70.25	0	0.00	69.70	0.1	694	0.01%
2023/03/15	0	0.00	5	70.94	70.20	-5	698	-0.72%
2023/03/14	3	69.60	0	0.00	69.60	3	709	0.42%
2023/03/13	1	69.90	0	0.00	70.30	1	710	0.14%
2023/03/10	8	71.14	0	0.00	71.10	8	712	1.12%
2023/03/09	3	73.90	4	73.75	73.10	-1	730	-0.14%
2023/03/08	4	73.10	0	0.00	73.20	4	740	0.54%
2023/03/07	1	73.60	12	73.81	73.40	-11	738	-1.49%
2023/03/06	19	73.04	9	73.02	73.30	10	725	1.38%
2023/03/03	13	72.19	0	0.00	71.90	13	712	1.83%
2023/03/02	0	73.80	2	75.00	73.50	-2	673	-0.30%
2023/02/22	0	76.10	0	0.00	75.60	0	706	0.00%
2023/02/21	2	77.50	2	78.40	77.60	0	720	0.00%
2023/02/20	0	0.00	15	77.30	77.80	-15	740	-2.03%
2023/02/17	5	76.00	0	0.00	76.00	5	791	0.63%
2023/02/16	0	0.00	5	76.70	76.60	-5	804	-0.62%
2023/02/15	2	75.90	0	0.00	75.60	2	837	0.24%
2023/02/14	4	76.40	0	0.00	76.10	4	853	0.47%
2023/02/13	0	76.10	0	0.00	76.60	0	896	0.00%
2023/02/10	10	77.20	0	0.00	76.50	10	910	1.10%
2023/02/09	2	78.90	2	79.70	78.90	0	905	0.00%
2023/02/08	0	0.00	2	78.80	78.90	-2	913	-0.22%
2023/02/06	0	0.00	2	78.20	77.80	-2	932	-0.21%
2023/02/03	5	77.80	0	0.00	78.00	5	937	0.53%
2023/02/02	1	78.90	12.3	78.73	79.20	-11.3	946	-1.20%
2023/02/01	0	0.00	5	76.80	77.00	-5	937	-0.53%
2023/01/31	0	0.00	20	75.13	75.90	-20	948	-2.11%
2023/01/30	0	0.00	12	74.39	74.60	-12	950	-1.26%
2023/01/17	2	72.00	0	0.00	72.00	2	953	0.21%
2023/01/13	2	72.50	0	0.00	71.30	2	982	0.20%
2023/01/12	9	73.16	0	0.00	73.10	9	993	0.91%
2023/01/11	0	0.00	6	74.38	74.10	-6	997	-0.60%
2023/01/06	0	0.00	27	72.47	72.90	-27	1,054	-2.56%
2023/01/05	0	0.00	2	71.80	71.40	-2	1,084	-0.18%
2023/01/04	0.3	71.40	0	0.00	71.20	0.3	1,106	0.03%
2023/01/03	0	0.00	3	71.00	71.10	-3	1,136	-0.26%
2022/12/30	0	0.00	1	71.20	70.20	-1	1,149	-0.09%
2022/12/28	8	69.94	0	0.00	69.90	8	1,213	0.66%
2022/12/27	0	0.00	2	71.80	71.40	-2	1,244	-0.16%
2022/12/23	9	69.50	14	70.97	71.20	-5	1,321	-0.38%
2022/12/22	11	70.80	10	71.45	71.00	1	1,359	0.07%
2022/12/21	15	70.62	4	71.90	70.20	11	1,418	0.78%
2022/12/20	28	71.63	0	0.00	71.20	28	1,465	1.91%
2022/12/19	5	72.70	5	73.40	73.60	0	1,504	0.00%
2022/12/16	1	74.80	0	0.00	74.50	1	1,584	0.06%
2022/12/15	0	0.00	1	76.30	76.50	-1	1,613	-0.06%
2022/12/14	1	75.70	0	76.50	76.10	1	1,629	0.06%
2022/12/12	5	74.70	0	0.00	74.80	5	1,666	0.30%
2022/12/09	1	77.60	0	0.00	75.90	1	1,681	0.06%
2022/12/08	5	76.32	0	0.00	76.40	5	1,703	0.29%
2022/12/07	12	76.78	0	0.00	76.50	12	1,746	0.69%
2022/12/06	24	79.90	0	0.00	79.00	24	1,859	1.29%
2022/12/02	18	81.60	9	82.32	81.60	9	1,938	0.46%
2022/12/01	0	0.00	40	81.06	81.90	-40	1,939	-2.06%
2022/11/30	4	77.80	25	77.88	78.60	-21	1,930	-1.09%
2022/11/29	24	76.28	1	76.30	76.90	23	1,943	1.18%
2022/11/28	0	0.00	5	77.70	77.30	-5	1,963	-0.25%
2022/11/25	3	77.87	1	77.70	77.60	2	1,990	0.10%
2022/11/24	0	0.00	18.5	78.10	78.70	-18.5	1,998	-0.92%
2022/11/23	6	77.12	6	78.02	76.80	0	2,009	0.00%
2022/11/22	6	76.23	5	77.10	76.80	1	2,029	0.05%
2022/11/21	5	77.80	5	78.80	77.70	0	2,068	0.00%
2022/11/18	30	79.82	0	0.00	78.20	30	2,111	1.42%
2022/11/17	0	0.00	26	78.89	79.30	-26	2,151	-1.21%
2022/11/16	3	78.00	2	77.70	78.00	1	2,186	0.05%
2022/11/15	16	76.79	30.5	77.81	78.50	-14.5	2,266	-0.64%
2022/11/14	0	0.00	6	76.10	76.20	-6	2,348	-0.26%
2022/11/11	21	76.17	26	76.95	75.00	-5	2,388	-0.21%
2022/11/10	9	74.30	30	74.52	74.30	-21	2,360	-0.89%
2022/11/09	1	75.00	49	74.73	75.00	-48	2,369	-2.03%
2022/11/08	2	73.00	0	0.00	72.30	2	2,356	0.08%
2022/11/04	2	70.10	0	0.00	72.00	2	2,384	0.08%
2022/11/03	6.3	69.45	16	70.56	71.20	-9.7	2,386	-0.41%
2022/11/02	0	0.00	12	70.40	70.60	-12	2,407	-0.50%
2022/11/01	0	0.00	20	69.55	69.30	-20	2,398	-0.83%
2022/10/31	0	0.00	48	68.87	69.00	-48	2,399	-2.00%
2022/10/28	31	67.48	0	0.00	67.00	31	2,390	1.30%
2022/10/27	34	68.44	22	68.09	69.00	12	2,392	0.50%
2022/10/26	8.5	66.97	10	67.74	66.80	-1.5	2,395	-0.06%
2022/10/25	19	67.73	6	68.08	67.40	13	2,395	0.54%
2022/10/24	1	69.00	83	69.47	68.00	-82	2,407	-3.41%
2022/10/21	2	68.35	0	0.00	67.10	2	2,408	0.08%
2022/10/20	0.5	68.97	8	69.31	69.50	-7.5	2,408	-0.31%
2022/10/19	6	69.23	6	69.80	69.00	0	2,428	0.00%
2022/10/18	12	69.57	1	70.90	70.10	11	2,428	0.45%
2022/10/17	0	67.70	10	67.73	69.30	-10	2,436	-0.41%
2022/10/14	27	70.49	20	71.07	70.50	7	2,444	0.29%
2022/10/13	14	68.87	25	68.84	66.10	-11	2,491	-0.44%
2022/10/12	12	71.20	25	71.77	70.80	-13	2,472	-0.53%
2022/10/11	4	72.00	2	72.55	71.50	2	2,471	0.08%
2022/10/07	4	77.90	0	0.00	77.30	4	2,505	0.16%
2022/10/06	4	78.28	0.3	78.40	78.60	3.7	2,518	0.15%
2022/10/05	22	78.64	3	77.41	77.60	19	2,515	0.75%
2022/10/04	4.5	75.39	13	74.86	77.60	-8.5	2,490	-0.34%
2022/10/03	7	70.20	2	72.90	73.10	5	2,480	0.20%
2022/09/30	6	72.84	27	68.73	72.70	-21	2,521	-0.83%
2022/09/29	16	71.82	50	72.63	70.40	-34	2,511	-1.35%
2022/09/28	80	74.46	26	78.54	71.60	54	2,500	2.16%
2022/09/27	48	78.07	46	79.29	78.50	2	2,480	0.08%
2022/09/26	35	80.54	0	84.00	79.50	35	2,484	1.41%
2022/09/23	49	85.63	3	87.37	84.40	46	2,494	1.85%
2022/09/22	5	87.28	9	88.02	90.40	-4	2,456	-0.16%
2022/09/21	30	88.21	5	89.00	88.10	25	2,433	1.03%
2022/09/20	5	87.58	16	88.48	89.00	-11	2,427	-0.45%
2022/09/19	16	86.93	22	88.18	86.50	-6	2,432	-0.25%
2022/09/16	6.1	88.64	6	89.28	87.60	0.1	2,424	0.00%
2022/09/15	17	90.31	5	91.80	89.50	12	2,436	0.49%
2022/09/14	10	88.93	10	89.70	91.40	0	2,451	0.00%
2022/09/13	42	91.06	48	91.80	90.70	-6	2,455	-0.24%
2022/09/12	10	89.80	42	89.46	89.60	-32	2,384	-1.34%
2022/09/08	2	82.70	28	82.11	84.50	-26	2,344	-1.11%
2022/09/07	2	80.40	0	0.00	80.30	2	2,370	0.08%
2022/09/06	26	81.38	12	83.82	80.70	14	2,376	0.59%
2022/09/05	38	85.41	4	85.58	83.60	34	2,371	1.43%
2022/09/02	12.1	87.78	11	88.39	87.40	1.1	2,367	0.05%
2022/09/01	23	88.48	7	90.54	88.00	16	2,362	0.68%
2022/08/31	5	88.62	15	89.43	89.70	-10	2,353	-0.42%
2022/08/30	0	0.00	17	88.95	89.30	-17	2,390	-0.71%
2022/08/29	5	87.38	3	88.03	87.40	2	2,394	0.08%
2022/08/26	32	90.76	16	92.19	89.70	16	2,388	0.67%
2022/08/25	14	90.89	28	91.47	90.60	-14	2,380	-0.59%
2022/08/24	70	90.74	12	91.68	89.20	58	2,369	2.45%
2022/08/23	8	91.83	8	92.33	92.10	0	2,370	0.00%
2022/08/22	2	93.60	53	92.58	93.00	-51	2,363	-2.16%
2022/08/19	47	91.60	49	92.52	91.40	-2	2,275	-0.09%
2022/08/18	5	87.32	1	88.30	87.40	4	2,164	0.18%
2022/08/16	0.2	86.16	0	0.00	85.90	0.2	2,170	0.01%
2022/08/15	0	0.00	0	87.00	86.50	0	2,193	0.00%
2022/08/12	6	84.10	14	84.87	84.70	-8	2,209	-0.36%
2022/08/11	20	84.23	19	85.17	83.60	1	2,261	0.04%
2022/08/10	11	81.64	0	0.00	82.20	11	2,329	0.47%
2022/08/09	9	82.74	30	82.62	82.60	-21	2,366	-0.89%
2022/08/08	12	79.90	5	80.60	80.50	7	2,424	0.29%
2022/08/05	0	0.00	25	80.27	80.70	-25	2,519	-0.99%
2022/08/04	16	76.59	23	77.78	77.90	-7	2,600	-0.27%
2022/08/03	6	77.75	7	79.27	77.40	-1	2,654	-0.04%
2022/08/02	26	79.99	0	0.00	79.00	26	2,716	0.96%
2022/08/01	27	82.80	0	0.00	82.70	27	2,723	0.99%
2022/07/29	0	0.00	28	83.92	84.00	-28	2,740	-1.02%
2022/07/28	8	81.79	1	83.30	81.40	7	2,747	0.25%
2022/07/27	2	81.20	9	82.69	82.80	-7	2,755	-0.25%
2022/07/26	30	82.43	0	0.00	81.40	30	2,754	1.09%
2022/07/25	0	0.00	12	84.10	84.20	-12	2,739	-0.44%
2022/07/22	5	83.92	0	0.00	83.30	5	2,765	0.18%
2022/07/21	6	84.13	2	84.30	84.80	4	2,803	0.14%
2022/07/20	19	83.16	37	83.32	83.40	-18	2,798	-0.64%
2022/07/19	9	79.73	0	0.00	80.30	9	2,777	0.32%
2022/07/15	16	79.85	36	80.83	80.80	-20	2,787	-0.72%
2022/07/14	19	77.74	27	79.09	79.90	-8	2,744	-0.29%
2022/07/13	0	0.00	19	79.28	77.50	-19	2,751	-0.69%
2022/07/12	12	76.52	0	0.00	76.50	12	2,751	0.44%
2022/07/11	19	78.76	17	79.54	79.50	2	2,760	0.07%
2022/07/08	63.1	79.94	9	80.47	78.90	54.1	2,761	1.96%
2022/07/07	18	74.88	13	74.33	76.90	5	2,740	0.18%
2022/07/06	2	78.47	88	74.92	73.70	-86	2,758	-3.12%
2022/07/05	0	77.60	10	77.00	78.60	-10	2,813	-0.36%
2022/07/04	0	0.00	27	79.15	78.70	-27	2,789	-0.97%
2022/07/01	37.2	82.00	48	83.77	78.40	-10.8	2,792	-0.39%
2022/06/30	16	84.48	1	86.70	83.80	15	2,766	0.54%
2022/06/29	9	90.14	6	90.80	90.40	3	2,793	0.11%
2022/06/28	15	92.21	3	92.70	92.30	12	2,841	0.42%
2022/06/27	0	0.00	27	93.72	94.30	-27	2,942	-0.92%
2022/06/24	6	89.70	36	90.74	90.00	-30	2,995	-1.00%
2022/06/23	9	89.60	9	91.23	90.00	0	3,085	0.00%
2022/06/22	27	92.04	19	93.76	90.90	8	3,486	0.23%
2022/06/21	13	92.92	45	92.14	93.50	-32	3,596	-0.89%
2022/06/20	5	91.38	0	0.00	88.20	5	3,649	0.14%
2022/06/17	6	94.19	0	0.00	94.70	6	3,686	0.16%
2022/06/16	0	99.70	2	103.01	97.20	-2	3,870	-0.05%
2022/06/15	3	101.00	0	0.00	100.50	3	4,103	0.07%
2022/06/14	2	101.50	1	102.01	103.50	1	4,666	0.02%
2022/06/13	5	102.20	1	103.00	103.00	4	5,179	0.08%
2022/06/10	6	104.75	2	104.50	104.50	4	5,689	0.07%
2022/06/09	1	105.50	0	0.00	107.00	1	5,839	0.02%
2022/06/08	0	105.50	2	105.52	106.00	-2	6,001	-0.03%
2022/06/07	0	0.00	3	104.83	104.00	-3	6,047	-0.05%
2022/06/06	4	103.37	0	0.00	102.50	4	6,039	0.07%
2022/06/02	3	105.00	0	0.00	105.00	3	6,065	0.05%
2022/06/01	0	0.00	16	105.00	105.50	-16	6,063	-0.26%
2022/05/31	1	104.50	1	103.50	104.00	0	6,049	0.00%
2022/05/30	2	102.75	0	102.83	103.50	2	6,035	0.03%
2022/05/27	2	100.00	2	100.75	99.90	0	6,018	0.00%
2022/05/25	15	100.50	8	99.20	100.50	7	6,052	0.12%
2022/05/24	4	97.75	0	0.00	97.30	4	6,064	0.07%
2022/05/20	4	99.50	4	99.23	99.40	0	6,054	0.00%
2022/05/19	3	96.90	3	98.80	100.50	0	6,052	0.00%
2022/05/18	5	99.38	1	98.62	98.90	4	6,030	0.07%
2022/05/17	0	0.00	0	98.70	99.10	0	5,948	0.00%
2022/05/16	2	96.15	1	98.50	96.10	1	5,933	0.02%
2022/05/13	1	98.48	6	95.89	96.30	-5	5,885	-0.09%
2022/05/12	9	94.60	2	95.10	92.20	7	5,845	0.12%
2022/05/11	2	95.80	3	95.77	96.00	-1	5,884	-0.02%
2022/05/10	0	0.00	24	90.71	93.60	-24	5,851	-0.41%
2022/05/09	8	90.45	0	0.00	88.10	8	5,823	0.14%
2022/05/06	14	92.36	0	0.00	92.80	14	5,852	0.24%
2022/05/05	2	95.80	4	95.35	95.90	-2	5,881	-0.03%
2022/05/04	20	94.28	7	94.90	93.10	13	5,873	0.22%
2022/05/03	4.1	92.65	12	93.00	93.40	-7.9	5,882	-0.13%
2022/04/29	2	93.50	0	0.00	92.20	2	5,928	0.03%
2022/04/28	1	92.09	7	91.12	92.20	-6	5,947	-0.10%
2022/04/27	0	90.50	15	89.92	92.10	-15	5,941	-0.25%
2022/04/26	10	95.65	11	96.44	95.00	-1	5,904	-0.02%
2022/04/25	2	96.01	1	95.52	95.50	1	5,911	0.02%
2022/04/22	0	103.50	0	0.00	101.00	0	5,907	0.00%
2022/04/21	1	106.00	0	0.00	106.50	1	5,936	0.02%
2022/04/20	37	107.41	1	107.50	106.50	36	5,993	0.60%
2022/04/19	1	107.00	12	108.42	106.50	-11	6,020	-0.18%
2022/04/18	0	0.00	7	106.07	104.00	-7	6,072	-0.12%
2022/04/15	1	107.50	1	105.50	105.50	0	6,120	0.00%
2022/04/14	6	109.17	0	0.00	109.00	6	6,212	0.10%
2022/04/13	5	109.40	3	109.83	109.00	2	6,242	0.03%
2022/04/12	1	108.00	2	106.50	106.00	-1	6,281	-0.02%
2022/04/11	3	106.84	14	109.21	106.00	-11	6,312	-0.17%
2022/04/08	2	108.50	5	109.20	108.50	-3	6,311	-0.05%
2022/04/07	2	110.50	16.2	111.59	107.50	-14.2	6,321	-0.22%
2022/04/06	4	112.63	0	0.00	112.00	4	6,349	0.06%
2022/04/01	4	114.38	4	114.51	116.00	0	6,389	0.00%
2022/03/31	6	117.50	6	118.50	117.50	0	6,384	0.00%
2022/03/30	3	119.67	5	120.60	120.50	-2	6,377	-0.03%
2022/03/29	10	118.30	10	119.10	118.50	0	6,436	0.00%
2022/03/28	8	119.38	5	120.10	120.50	3	6,405	0.05%
2022/03/25	25	126.25	9	122.40	119.50	16	6,349	0.25%
2022/03/24	1.2	124.46	9	124.50	125.50	-7.8	5,990	-0.13%
2022/03/23	1	122.50	1	124.50	122.00	0	6,054	0.00%
2022/03/22	4	123.00	0	0.00	123.50	4	6,362	0.06%
2022/03/21	25.1	123.48	4	124.38	124.50	21.1	6,365	0.33%
2022/03/18	26.2	122.01	17.1	123.82	125.00	9.1	6,294	0.14%
2022/03/17	230.2	122.85	220.1	119.04	123.00	10.1	6,183	0.16%	大買/大賣/
2022/03/16	197.1	115.88	197	118.00	115.00	0.1	5,906	0.00%	大買/大賣/
2022/03/15	22	113.23	18	113.22	114.00	4	5,459	0.07%
2022/03/14	5	108.50	48	108.60	109.00	-43	4,994	-0.86%
2022/03/11	36	105.69	2	104.50	104.50	34	4,864	0.70%
2022/03/10	0	0.00	38	105.59	110.00	-38	4,718	-0.81%
2022/03/09	2	100.00	0	0.00	100.00	2	4,718	0.04%
2022/03/08	9	100.03	27	101.64	98.40	-18	4,766	-0.38%
2022/03/07	4	102.13	5	103.10	101.00	-1	4,775	-0.02%
2022/03/04	15	107.83	11	109.41	107.00	4	4,872	0.08%
2022/03/03	9	108.83	4	111.75	108.50	5	5,013	0.10%
2022/03/02	6	106.75	12	109.00	109.00	-6	5,048	-0.12%
2022/03/01	1	107.50	2	108.00	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	11	104.36	106.50	-11	5,221	-0.21%
2022/02/24	15	101.13	29	101.26	100.00	-14	5,761	-0.24%
2022/02/23	0	0.00	7	106.14	106.50	-7	6,668	-0.10%
2022/02/22	2	107.00	11	105.59	105.50	-9	6,989	-0.13%
2022/02/21	8	110.69	10	111.75	110.50	-2	8,313	-0.02%
2022/02/18	6	111.75	6	113.50	111.50	0	9,087	0.00%
2022/02/17	2	112.50	3	113.83	112.50	-1	9,524	-0.01%
2022/02/16	2	113.50	2	114.50	113.00	0	9,759	0.00%
2022/02/15	6	112.75	7	114.14	112.00	-1	9,835	-0.01%
2022/02/14	29	113.67	2	112.25	112.00	27	9,922	0.27%
2022/02/11	21	118.90	29	118.93	118.00	-8	9,939	-0.08%
2022/02/10	17	114.74	0	0.00	114.50	17	9,912	0.17%
2022/02/09	5	115.60	31	115.21	116.00	-26	10,043	-0.26%
2022/02/08	9	112.78	15	113.63	112.50	-6	10,253	-0.06%
2022/02/07	16	107.75	6	111.25	112.00	10	10,339	0.10%
2022/01/26	5	111.70	8	111.88	111.50	-3	10,638	-0.03%
2022/01/25	27	113.11	4	115.63	111.00	23	11,292	0.20%
2022/01/24	7	114.93	20	115.13	115.50	-13	11,581	-0.11%
2022/01/21	8	115.19	3	116.00	113.50	5	11,898	0.04%
2022/01/20	13	117.58	0	0.00	118.50	13	11,940	0.11%
2022/01/19	2	119.50	37	118.61	120.00	-35	12,013	-0.29%
2022/01/18	30	121.68	10	123.15	120.50	20	12,389	0.16%
2022/01/17	16	121.78	39	122.55	123.00	-23	12,488	-0.18%
2022/01/14	4	119.25	6	120.08	120.50	-2	12,605	-0.02%
2022/01/13	12	119.50	8	121.62	120.00	4	12,797	0.03%
2022/01/12	17	122.74	13	124.81	122.50	4	12,857	0.03%
2022/01/11	26	126.13	8	126.63	122.00	18	13,014	0.14%
2022/01/10	15	127.20	35	126.54	129.50	-20	13,107	-0.15%
2022/01/07	6	124.42	7	125.50	125.00	-1	13,160	-0.01%
2022/01/06	1	128.51	0	0.00	129.50	1	13,123	0.01%
2022/01/05	18	133.28	0	0.00	130.00	18	13,149	0.14%
2022/01/04	11	136.00	0	0.00	137.50	11	13,135	0.08%
2022/01/03	0	0.00	17	137.09	137.50	-17	13,183	-0.13%
2021/12/29	8	136.25	8.1	137.38	136.00	-0.1	13,255	0.00%
2021/12/28	17	135.50	0	0.00	135.00	17	13,264	0.13%
2021/12/27	4.2	136.48	7	136.36	136.50	-2.8	13,275	-0.02%
2021/12/24	2	132.50	0.1	134.75	132.50	1.9	13,296	0.01%
2021/12/23	20.1	135.03	20	136.72	134.00	0.1	13,322	0.00%
2021/12/22	12	132.08	9	132.28	131.00	3	13,277	0.02%
2021/12/21	14	132.21	3	133.50	132.50	11	13,353	0.08%
2021/12/20	7	132.29	6	133.25	132.50	1	13,692	0.01%
2021/12/17	8.1	133.09	1	137.50	132.00	7.1	13,819	0.05%
2021/12/16	11	139.55	3	140.87	141.00	8	14,213	0.06%
2021/12/15	0	0.00	9	136.33	136.50	-9	13,899	-0.06%
2021/12/14	5	131.90	1	132.50	133.00	4	13,906	0.03%
2021/12/13	3	132.67	1	136.01	136.00	2	13,784	0.01%
2021/12/10	9	136.22	1	137.00	137.00	8	13,669	0.06%
2021/12/09	6.1	143.41	0	0.00	142.50	6.1	13,430	0.05%
2021/12/08	3	149.00	4	153.00	150.50	-1	13,402	-0.01%
2021/12/07	4	148.25	0	0.00	147.50	4	13,471	0.03%
2021/12/06	4	150.00	1	150.00	150.00	3	13,556	0.02%
2021/12/03	2	150.00	4	153.12	153.00	-2	13,616	-0.01%
2021/12/02	0	148.00	1	148.00	148.00	-1	13,592	-0.01%
2021/12/01	0.1	148.00	0	0.00	148.50	0.1	13,609	0.00%
2021/11/30	2	147.75	2	149.50	146.00	0	13,653	0.00%
2021/11/29	1	148.50	10	147.65	148.50	-9	13,839	-0.07%
2021/11/26	6	138.92	0	0.00	140.00	6	13,757	0.04%
2021/11/25	0	0.00	0.1	143.00	146.00	-0.1	13,765	0.00%
2021/11/24	0	0.00	21.1	139.96	145.50	-21.1	13,763	-0.15%
2021/11/23	22.1	139.47	17	139.65	135.50	5.1	13,751	0.04%
2021/11/22	29	146.64	41	146.04	149.00	-12	13,594	-0.09%
2021/11/19	6	135.17	25	140.76	143.00	-19	12,777	-0.15%
2021/11/18	40	130.21	39	128.83	130.00	1	12,539	0.01%
2021/11/17	9	119.61	41	119.45	127.50	-32	11,358	-0.28%
2021/11/16	2	116.00	3	114.83	116.00	-1	10,703	-0.01%
2021/11/15	4	105.00	4	103.13	105.50	0	10,283	0.00%
2021/11/12	2	99.30	1	98.70	98.00	1	10,110	0.01%
2021/11/11	3	97.67	3	98.20	98.00	0	10,074	0.00%
2021/11/10	7	96.40	15	96.00	97.00	-8	10,002	-0.08%
2021/11/09	36	97.63	29	97.12	96.20	7	9,974	0.07%
2021/11/08	6	97.62	4	97.85	96.60	2	9,905	0.02%
2021/11/05	26	102.46	24	104.71	101.50	2	9,816	0.02%
2021/11/04	16	102.34	18	102.86	102.00	-2	9,625	-0.02%
2021/11/03	34	105.03	34	109.15	103.50	0	9,584	0.00%
2021/11/02	47	105.65	49	104.76	107.00	-2	9,378	-0.02%
2021/11/01	12	99.95	13.6	102.48	104.50	-1.6	8,770	-0.02%
2021/10/29	17	96.62	19	98.08	95.30	-2	8,593	-0.02%
2021/10/28	3	94.87	0	0.00	94.70	3	8,313	0.04%
2021/10/27	3	94.00	7	93.81	94.30	-4	8,304	-0.05%
2021/10/26	23	95.40	22	96.91	92.90	1	8,334	0.01%
2021/10/25	15	94.77	9	94.59	94.70	6	8,093	0.07%
2021/10/22	5	96.14	5.1	95.52	96.30	-0.1	8,230	0.00%
2021/10/21	9.6	96.37	10	94.72	93.00	-0.4	8,367	0.00%
2021/10/20	6	93.33	7	94.31	94.50	-1	8,523	-0.01%
2021/10/19	16	91.90	10	92.25	93.20	6	8,626	0.07%
2021/10/18	13	90.17	29	90.30	92.00	-16	8,907	-0.18%
2021/10/15	18	86.87	20	87.21	87.40	-2	9,479	-0.02%
2021/10/14	19	83.57	18	85.54	85.00	1	10,159	0.01%
2021/10/13	17	86.16	7	84.63	84.20	10	10,360	0.10%
2021/10/12	9	86.80	14	87.33	87.50	-5	10,411	-0.05%
2021/10/07	4	84.90	8	84.53	85.60	-4	10,742	-0.04%
2021/10/06	9	81.31	2	81.50	80.50	7	10,925	0.06%
2021/10/05	6	80.47	7	80.66	81.60	-1	11,096	-0.01%
2021/10/04	33	81.45	8	82.70	78.80	25	11,067	0.23%
2021/10/01	27	84.93	22	83.36	82.50	5	11,064	0.05%
2021/09/30	13	87.50	22	88.18	88.80	-9	11,233	-0.08%
2021/09/29	40	89.33	23.3	88.87	87.00	16.7	11,390	0.15%
2021/09/28	29.1	92.13	6	92.72	92.80	23.1	11,362	0.20%
2021/09/27	19.2	96.00	22	95.69	93.10	-2.8	11,275	-0.02%
2021/09/24	15	93.31	10	93.99	92.50	5	10,931	0.05%
2021/09/23	40	94.17	39	94.46	92.80	1	10,775	0.01%
2021/09/22	8	89.18	8	90.29	90.20	0	10,249	0.00%
2021/09/17	4	88.80	16	87.87	89.90	-12	10,192	-0.12%
2021/09/16	11	86.05	13	86.18	86.20	-2	10,137	-0.02%
2021/09/15	24	85.43	6	85.32	84.90	18	10,159	0.18%
2021/09/14	23	87.66	17	88.11	87.70	6	10,194	0.06%
2021/09/13	11	87.25	7	86.91	87.50	4	10,197	0.04%
2021/09/10	7	87.70	25	88.22	88.50	-18	10,248	-0.18%
2021/09/09	12	86.09	22	85.08	86.40	-10	10,371	-0.10%
2021/09/08	27	83.85	3	82.73	82.70	24	10,309	0.23%
2021/09/07	4	86.80	3	87.37	86.70	1	10,348	0.01%
2021/09/06	18	89.81	6	89.98	88.20	12	10,532	0.11%
2021/09/03	27	90.66	41	89.42	90.80	-14	10,487	-0.13%
2021/09/02	50	92.85	60	92.89	90.40	-10	10,452	-0.10%
2021/09/01	13	90.65	4	91.05	91.50	9	10,169	0.09%
2021/08/31	9	89.46	3	89.27	90.00	6	10,126	0.06%
2021/08/30	9	88.97	20	89.77	89.80	-11	10,060	-0.11%
2021/08/27	12	89.29	2	91.40	88.10	10	10,018	0.10%
2021/08/26	43	90.94	12	89.28	90.40	31	9,987	0.31%
2021/08/25	4	89.28	7.2	89.05	92.00	-3.2	9,599	-0.03%
2021/08/24	5	83.42	2	84.65	83.70	3	9,484	0.03%
2021/08/23	8	83.69	6	83.85	83.70	2	9,416	0.02%
2021/08/20	11	81.34	75	79.40	80.60	-64	9,279	-0.69%
2021/08/19	12.1	80.22	7	80.87	78.10	5.1	9,155	0.06%
2021/08/18	2	77.40	28	78.21	81.50	-26	9,166	-0.28%
2021/08/17	15	78.52	7.1	77.49	76.90	7.9	9,205	0.09%
2021/08/16	20	80.27	21	81.92	81.10	-1	9,155	-0.01%
2021/08/13	19	82.65	1	82.40	81.00	18	9,127	0.20%
2021/08/12	7	84.20	14	83.91	84.50	-7	9,106	-0.08%
2021/08/11	26	83.52	1	86.00	82.80	25	9,120	0.27%
2021/08/10	18.1	85.56	40	86.24	86.00	-22	9,082	-0.24%
2021/08/09	13.1	86.63	6	87.53	86.40	7.1	9,063	0.08%
2021/08/06	26.1	89.60	43	89.61	88.20	-16.9	8,992	-0.19%
2021/08/05	1	92.30	2	93.30	93.70	-1	8,885	-0.01%
2021/08/04	22	93.10	20	93.04	92.20	2	8,890	0.02%
2021/08/03	23	92.47	0	0.00	91.80	23	8,790	0.26%
2021/08/02	1	93.20	22.1	93.17	93.00	-21.1	8,720	-0.24%
2021/07/30	28	92.79	1	91.10	91.10	27	8,671	0.31%
2021/07/29	9	91.70	44	91.69	94.10	-35	8,570	-0.41%
2021/07/27	14.1	101.39	22	100.20	98.60	-7.9	8,277	-0.10%
2021/07/26	8	103.40	18	103.19	105.00	-10	8,030	-0.12%
2021/07/23	33	98.37	36	98.89	97.80	-3	7,672	-0.04%
2021/07/22	19	100.12	20.2	101.66	101.00	-1.2	7,498	-0.02%
2021/07/21	13	96.95	15	96.59	100.50	-2	7,086	-0.03%
2021/07/20	67.1	94.13	80	94.26	91.50	-12.9	6,461	-0.20%
2021/07/19	7	87.21	29	86.83	91.00	-22	5,924	-0.37%
2021/07/16	12	83.13	2	83.50	82.80	10	5,879	0.17%
2021/07/15	26	83.38	16	82.43	84.50	10	6,380	0.16%
2021/07/14	6.2	82.92	8	83.18	85.70	-1.8	6,458	-0.03%
2021/07/13	24	83.61	13	83.72	80.50	11	6,213	0.18%
2021/07/12	5	82.32	7	82.84	82.50	-2	5,940	-0.03%
2021/07/09	0	0.00	5	78.80	78.50	-5	5,701	-0.09%
2021/07/08	9	78.56	7	79.33	77.70	2	5,690	0.04%
2021/07/07	36	79.33	38	79.73	79.30	-2	5,696	-0.04%
2021/07/06	43	78.07	37	78.56	77.70	6	5,513	0.11%
2021/07/05	26	75.06	15	73.51	74.90	11	5,407	0.20%
2021/07/02	5	71.42	15	70.75	71.30	-10	5,566	-0.18%
2021/07/01	10	70.21	0	0.00	69.90	10	5,730	0.17%
2021/06/30	16	72.71	11	72.57	72.00	5	5,975	0.08%
2021/06/29	0	0.00	19	74.22	73.00	-19	5,962	-0.32%
2021/06/28	1	72.30	1	73.30	72.80	0	5,898	0.00%
2021/06/25	9	73.20	4	73.80	72.70	5	5,915	0.08%
2021/06/24	9	73.49	2	74.00	73.30	7	5,910	0.12%
2021/06/23	8	73.25	27	73.23	73.70	-19	5,868	-0.32%
2021/06/22	8	72.61	4	73.58	71.60	4	5,799	0.07%
2021/06/21	19	73.47	6	73.10	72.00	13	5,770	0.23%
2021/06/18	18	75.07	19	76.09	75.20	-1	5,731	-0.02%
2021/06/17	8.1	71.77	7	72.09	72.70	1.1	5,617	0.02%
2021/06/16	16	71.89	6	71.72	71.30	10	5,565	0.18%
2021/06/15	6	71.77	20	69.32	72.90	-14	5,439	-0.26%
2021/06/11	1	67.90	3	68.20	67.70	-2	5,204	-0.04%
2021/06/10	25	67.85	6	68.07	67.20	19	5,203	0.37%
2021/06/09	2	66.40	0	0.00	66.70	2	5,152	0.04%
2021/06/08	7	66.74	4	68.00	66.50	3	5,133	0.06%
2021/06/07	0	0.00	7	66.13	66.50	-7	5,112	-0.14%
2021/06/03	3	69.37	0.1	69.13	68.10	2.9	5,064	0.06%
2021/06/02	14	67.59	5	67.02	66.80	9	4,966	0.18%
2021/06/01	5	67.68	7.5	67.87	68.40	-2.5	4,934	-0.05%
2021/05/31	5	66.84	6	67.65	66.90	-1	4,915	-0.02%
2021/05/28	6	67.12	5	67.20	66.90	1	4,890	0.02%
2021/05/27	15	66.31	26	66.45	66.60	-11	4,853	-0.23%
2021/05/26	30.5	66.66	3	67.13	66.00	27.5	4,831	0.57%
2021/05/25	1	67.40	2	66.85	66.30	-1	4,791	-0.02%
2021/05/24	11	61.55	2	62.25	62.80	9	4,702	0.19%
2021/05/21	7	62.13	8	63.33	62.30	-1	4,727	-0.02%
2021/05/20	5	62.20	12	62.05	61.80	-7	4,827	-0.15%
2021/05/19	19	61.35	6	61.28	61.80	13	4,823	0.27%
2021/05/18	2	57.33	20	57.59	60.10	-18	4,801	-0.37%
2021/05/17	30	55.01	3	57.80	54.80	27	4,787	0.56%
2021/05/14	7.1	59.23	0	0.00	60.70	7.1	4,754	0.15%
2021/05/13	7	59.93	58	58.81	60.10	-51	4,732	-1.08%
2021/05/12	16	61.95	15	65.01	60.00	1	4,707	0.02%
2021/05/11	7	66.16	18	65.91	65.30	-11	4,657	-0.24%
2021/05/10	16	70.06	0	0.00	69.70	16	4,645	0.34%
2021/05/07	1.1	71.63	11	70.33	71.90	-9.9	4,657	-0.21%
2021/05/06	7	69.19	24	69.69	68.60	-17	4,665	-0.36%
2021/05/05	21.1	70.77	5	70.24	68.50	16.1	4,689	0.34%
2021/05/04	27	71.74	13	71.78	71.90	14	4,678	0.30%
2021/05/03	8	76.01	24	76.97	74.40	-16	4,637	-0.35%
2021/04/29	20	79.05	22	79.94	78.50	-2	4,632	-0.04%
2021/04/28	19	80.82	26	80.87	79.50	-7	4,665	-0.15%
2021/04/27	11	79.73	16	80.29	79.80	-5	4,711	-0.11%
2021/04/26	10	83.04	3	84.10	82.20	7	4,781	0.15%
2021/04/23	8	81.91	16	82.59	82.50	-8	4,805	-0.17%
2021/04/22	19.1	81.91	20	81.86	78.50	-0.9	4,807	-0.02%
2021/04/21	26	86.47	25	86.50	84.00	1	5,265	0.02%
2021/04/20	7	81.54	18	79.74	82.80	-11	4,952	-0.22%
2021/04/19	2	73.40	5	75.66	75.30	-3	4,723	-0.06%
2021/04/16	11	74.06	0	0.00	73.90	11	4,777	0.23%
2021/04/15	0	0.00	5	74.80	74.40	-5	4,790	-0.10%
2021/04/14	27	73.56	12	74.32	74.10	15	4,808	0.31%
2021/04/13	1	77.60	20	77.21	76.00	-19	4,802	-0.40%
2021/04/12	14.1	76.31	5	76.46	75.40	9.1	4,769	0.19%
2021/04/09	24	78.87	9	78.51	78.00	15	4,752	0.32%
2021/04/08	6.5	78.81	6.4	79.83	80.00	0.1	4,656	0.00%
2021/04/07	16.4	76.73	12	77.53	77.30	4.4	4,438	0.10%
2021/04/06	10	75.69	24	74.58	77.60	-14	4,318	-0.32%
2021/04/01	5	71.28	11	72.24	71.20	-6	4,117	-0.15%
2021/03/31	23	72.07	0	0.00	71.10	23	4,134	0.56%
2021/03/30	10.1	72.01	16	72.33	72.40	-5.9	4,161	-0.14%
2021/03/29	4	70.80	8	71.50	71.40	-4	4,201	-0.10%
2021/03/26	3	70.30	0	0.00	70.40	3	4,233	0.07%
2021/03/25	8	70.58	0	0.00	70.30	8	4,248	0.19%
2021/03/24	22	71.25	5	71.62	70.90	17	4,266	0.40%
2021/03/23	12	70.88	24	70.30	71.00	-12	4,278	-0.28%
2021/03/22	19	72.59	24	70.57	72.00	-5	4,235	-0.12%
2021/03/19	1	68.70	0	0.00	68.60	1	4,161	0.02%
2021/03/18	2	69.55	10	69.68	69.10	-8	4,213	-0.19%
2021/03/17	14	69.64	0	0.00	68.90	14	4,339	0.32%
2021/03/16	5	70.18	2	70.80	70.00	3	4,629	0.06%
2021/03/15	8	70.14	0	0.00	70.00	8	4,990	0.16%
2021/03/12	2	69.40	2	69.95	70.00	0	5,031	0.00%
2021/03/11	30	68.99	1	69.50	69.40	29	5,068	0.57%
2021/03/10	9	67.52	3	67.83	67.40	6	5,110	0.12%
2021/03/09	0	0.00	6	67.65	67.10	-6	5,373	-0.11%
2021/03/08	20	68.22	6	68.55	67.30	14	5,405	0.26%
2021/03/05	1	67.60	24	67.52	67.70	-23	5,455	-0.42%
2021/03/04	9	68.33	10	68.65	68.30	-1	5,610	-0.02%
2021/03/03	7	68.24	11	68.15	69.40	-4	5,613	-0.07%
2021/03/02	12	69.43	1	68.90	69.00	11	5,627	0.20%
2021/02/26	0	0.00	14	70.06	70.00	-14	5,646	-0.25%
2021/02/25	4	71.45	1	71.40	71.10	3	5,736	0.05%
2021/02/24	0	0.00	8	73.15	71.50	-8	5,746	-0.14%
2021/02/23	14	72.72	0	0.00	72.50	14	5,822	0.24%
2021/02/22	1	73.90	6	74.30	73.90	-5	5,782	-0.09%
2021/02/19	1	70.30	0	0.00	71.40	1	5,670	0.02%
2021/02/18	0	0.00	1	70.20	70.30	-1	5,686	-0.02%
2021/02/17	1	68.90	16	68.49	69.30	-15	5,680	-0.26%
2021/02/05	6	66.75	0	0.00	66.50	6	5,664	0.11%
2021/02/04	1	66.60	14	66.99	67.10	-13	5,659	-0.23%
2021/02/03	18	67.56	0	0.00	66.70	18	5,657	0.32%
2021/02/02	0	0.00	7	68.00	67.80	-7	5,655	-0.12%
2021/02/01	4	65.25	3	65.80	66.30	1	5,639	0.02%
2021/01/29	4	67.65	0	0.00	67.40	4	5,620	0.07%
2021/01/28	15	69.54	0	0.00	69.50	15	5,595	0.27%
2021/01/27	16	71.05	42	70.57	71.60	-26	5,570	-0.47%
2021/01/26	8	69.79	20	69.20	69.40	-12	5,527	-0.22%
2021/01/25	9	70.40	7	71.40	70.50	2	5,501	0.04%
2021/01/22	2	71.25	5	71.70	72.00	-3	5,470	-0.05%
2021/01/21	30	72.21	20	74.02	71.30	10	5,449	0.18%
2021/01/20	52	74.07	29	73.60	72.70	23	5,396	0.43%
2021/01/19	20	78.60	7	79.40	76.70	13	5,306	0.24%
2021/01/18	20	78.36	29	78.58	79.20	-9	5,183	-0.17%
2021/01/15	43.1	78.71	41	79.69	77.70	2.1	5,047	0.04%
2021/01/14	67	79.02	34	79.47	79.10	33	4,829	0.68%
2021/01/13	8	75.73	19	77.30	77.60	-11	4,145	-0.27%
2021/01/12	42	71.21	20	70.95	70.60	22	3,834	0.57%
2021/01/11	11	71.78	8	72.18	72.10	3	3,737	0.08%
2021/01/08	11	68.92	4	69.25	69.90	7	3,682	0.19%
2021/01/07	1	69.90	33	69.68	69.50	-32	3,726	-0.86%
2021/01/06	5	69.76	3	70.27	69.10	2	3,722	0.05%
2021/01/05	24	71.50	0	0.00	71.10	24	3,724	0.64%
2021/01/04	5	71.50	29	72.23	72.60	-24	3,705	-0.65%
2020/12/31	15	71.26	0	0.00	71.10	15	3,665	0.41%
2020/12/30	20	72.17	2	73.60	71.80	18	3,652	0.49%
2020/12/29	25	73.48	33	74.14	72.70	-8	3,628	-0.22%
2020/12/28	14	72.84	26	73.72	72.80	-12	3,554	-0.34%
2020/12/25	2	71.70	12	72.35	72.30	-10	3,491	-0.29%
2020/12/24	29	71.69	0	0.00	71.50	29	3,502	0.83%
2020/12/23	21	71.69	69	69.99	71.70	-48	3,515	-1.37%
2020/12/22	12	70.53	22	71.72	69.00	-10	3,498	-0.29%
2020/12/21	2	70.00	0	0.00	70.00	2	3,500	0.06%
2020/12/18	17	70.55	32	70.55	70.90	-15	3,502	-0.43%
2020/12/17	8	70.30	0	0.00	70.10	8	3,506	0.23%
2020/12/16	18	71.59	3	71.73	71.30	15	3,494	0.43%
2020/12/15	29	71.77	7	72.11	70.80	22	3,520	0.63%
2020/12/14	15	73.55	28	74.13	73.70	-13	3,552	-0.37%
2020/12/11	53	73.77	51	73.70	72.50	2	3,578	0.06%
2020/12/10	40	74.86	30	75.11	75.00	10	3,479	0.29%
2020/12/09	44	72.31	56	72.49	74.70	-12	3,188	-0.38%
2020/12/08	1	69.40	2	68.60	69.00	-1	2,814	-0.04%
2020/12/07	16	68.13	24	69.19	68.00	-8	2,787	-0.29%
2020/12/04	33	67.62	0	0.00	67.60	33	2,766	1.19%
2020/12/03	24	68.75	22	69.51	68.00	2	2,749	0.07%
2020/12/02	45	67.29	21	67.81	67.20	24	2,673	0.90%
2020/12/01	28	67.24	14	68.20	67.00	14	2,705	0.52%
2020/11/30	14	67.84	58	68.18	67.10	-44	2,687	-1.64%
2020/11/27	14	65.32	0	0.00	65.60	14	2,558	0.55%
2020/11/26	1	64.10	11	65.35	65.60	-10	2,578	-0.39%
2020/11/25	24	65.12	0	0.00	64.50	24	2,596	0.92%
2020/11/24	43	66.11	33	66.88	65.70	10	2,682	0.37%
2020/11/23	61	64.23	26	64.43	64.70	35	2,693	1.30%
2020/11/20	13	63.79	61	64.60	64.40	-48	2,731	-1.76%
2020/11/19	7	61.43	4	62.05	61.40	3	2,707	0.11%
2020/11/18	2	61.80	6	62.40	61.80	-4	2,782	-0.14%
2020/11/17	2	61.25	6	62.27	62.00	-4	3,084	-0.13%
2020/11/16	0	0.00	18	61.62	61.90	-18	3,287	-0.55%
2020/11/13	26	60.18	0	0.00	60.40	26	3,650	0.71%
2020/11/12	21	60.72	1	60.90	60.70	20	3,945	0.51%
2020/11/11	9	60.31	2	60.70	61.00	7	4,060	0.17%
2020/11/10	42	60.84	1	60.30	60.10	41	4,085	1.00%
2020/11/09	0	0.00	11	61.55	61.50	-11	4,106	-0.27%
2020/11/06	32	60.92	12	61.33	60.60	20	4,150	0.48%
2020/11/05	8	60.95	8	61.73	60.90	0	4,243	0.00%
2020/11/04	5	60.70	11	60.88	61.10	-6	4,328	-0.14%
2020/11/03	5	60.90	46	60.43	60.90	-41	4,355	-0.94%
2020/11/02	0	0.00	32	59.19	59.10	-32	4,391	-0.73%
2020/10/30	2	59.80	0	0.00	59.70	2	4,468	0.04%
2020/10/29	1	60.50	46	59.95	61.20	-45	4,725	-0.95%
2020/10/28	2	60.65	44	62.52	60.30	-42	4,808	-0.87%
2020/10/27	0	0.00	70	62.17	62.30	-70	4,860	-1.44%
2020/10/26	7	63.10	11	63.68	62.80	-4	4,929	-0.08%
2020/10/23	4	63.63	0	0.00	63.70	4	4,947	0.08%
2020/10/22	8	64.35	20	65.40	64.00	-12	5,080	-0.24%
2020/10/21	6	64.20	16	64.93	64.20	-10	5,093	-0.20%
2020/10/20	10	64.73	2	65.00	64.40	8	5,173	0.15%
2020/10/19	0	0.00	34	65.21	65.10	-34	5,366	-0.63%
2020/10/16	12	65.58	0	0.00	64.70	12	5,624	0.21%
2020/10/15	0	0.00	34	66.49	66.30	-34	5,756	-0.59%
2020/10/13	3	63.73	0	0.00	64.00	3	5,762	0.05%
2020/10/12	1	66.20	0	0.00	64.90	1	5,786	0.02%
2020/10/08	1	67.30	1	68.00	66.70	0	5,820	0.00%
2020/10/07	0	0.00	5	67.32	67.40	-5	5,892	-0.08%
2020/10/06	2	66.70	7	67.41	66.50	-5	6,016	-0.08%
2020/09/30	7	66.04	1	66.70	66.60	6	6,179	0.10%
2020/09/29	6	66.50	14	66.30	66.80	-8	6,221	-0.13%
2020/09/28	10	64.44	6	65.02	64.70	4	6,299	0.06%
2020/09/25	25	66.90	5	67.88	65.00	20	6,398	0.31%
2020/09/24	16	68.12	0	0.00	67.60	16	6,612	0.24%
2020/09/23	4	69.75	0	0.00	69.60	4	6,584	0.06%
2020/09/22	0	0.00	1	70.50	70.30	-1	6,623	-0.02%
2020/09/21	17	70.58	0	0.00	69.70	17	6,606	0.26%
2020/09/18	38	72.27	15	71.71	71.60	23	6,614	0.35%
2020/09/17	7	72.44	17	71.82	72.70	-10	6,610	-0.15%
2020/09/16	10	71.20	9	71.42	70.90	1	6,574	0.02%
2020/09/15	8	70.20	17	70.60	70.20	-9	6,578	-0.14%
2020/09/14	0	0.00	3	69.83	69.70	-3	6,779	-0.04%
2020/09/11	8	68.95	20	69.06	69.20	-12	6,820	-0.18%
2020/09/10	10	68.94	0	0.00	68.60	10	6,866	0.15%
2020/09/09	0	0.00	7	69.71	69.50	-7	6,968	-0.10%
2020/09/08	1	69.20	0	0.00	68.90	1	7,054	0.01%
2020/09/07	15	71.10	10	71.04	69.20	5	7,134	0.07%
2020/09/04	13	68.25	0	0.00	70.30	13	7,125	0.18%
2020/09/03	22	69.70	12	71.08	69.40	10	7,190	0.14%
2020/09/02	3	69.93	14	70.02	70.30	-11	7,253	-0.15%
2020/09/01	2	69.00	0	0.00	68.90	2	7,333	0.03%
2020/08/31	9	69.48	8	70.23	69.20	1	7,431	0.01%
2020/08/28	24	71.53	21	72.49	70.00	3	7,943	0.04%
2020/08/27	12	71.68	12	72.30	71.80	0	7,937	0.00%
2020/08/26	0	0.00	5	70.94	71.30	-5	7,961	-0.06%
2020/08/25	0	0.00	13	69.95	69.50	-13	8,035	-0.16%
2020/08/24	25	68.34	0	0.00	69.20	25	8,157	0.31%
2020/08/21	33	67.63	83	67.95	69.70	-50	8,266	-0.60%
2020/08/20	31	71.28	2	71.15	68.80	29	8,231	0.35%
2020/08/19	11	73.10	46	74.12	76.40	-35	8,499	-0.41%
2020/08/18	78	73.35	28	73.38	72.60	50	8,464	0.59%
2020/08/17	4	69.48	39	69.86	71.50	-35	8,361	-0.42%
2020/08/14	0	0.00	10	68.74	68.60	-10	8,597	-0.12%
2020/08/13	2	67.80	0	0.00	67.70	2	8,946	0.02%
2020/08/12	15	68.25	0	0.00	68.10	15	9,075	0.17%
2020/08/11	0	0.00	21	69.16	68.60	-21	9,274	-0.23%
2020/08/10	13	70.15	24	71.87	69.80	-11	9,375	-0.12%
2020/08/07	4	70.80	5	71.20	70.60	-1	9,557	-0.01%
2020/08/06	3	70.80	17	70.89	70.50	-14	9,961	-0.14%
2020/08/05	10	71.32	1	71.50	70.90	9	10,009	0.09%
2020/08/04	59	74.30	31	73.32	72.50	28	10,068	0.28%
2020/08/03	3	72.97	6	73.28	73.90	-3	9,941	-0.03%
2020/07/31	6	71.70	23	72.21	71.60	-17	9,897	-0.17%
2020/07/30	5	71.32	8	71.78	71.80	-3	9,892	-0.03%
2020/07/29	4	68.45	3	68.97	69.70	1	9,875	0.01%
2020/07/28	13	71.05	28	69.13	68.90	-15	9,883	-0.15%
2020/07/27	11	69.35	0	0.00	70.30	11	9,853	0.11%
2020/07/24	33	70.66	4	69.80	69.40	29	9,833	0.29%
2020/07/23	20	72.41	18	73.56	72.10	2	9,794	0.02%
2020/07/22	23	71.82	5	72.54	72.20	18	9,635	0.19%
2020/07/21	1	68.60	36	70.92	71.90	-35	9,399	-0.37%
2020/07/20	16	67.49	1	67.60	67.90	15	9,275	0.16%
2020/07/17	50	68.74	0	0.00	67.60	50	9,294	0.54%
2020/07/16	1	70.30	25	70.07	70.30	-24	9,320	-0.26%
2020/07/15	24	69.73	5	70.36	68.80	19	9,311	0.20%
2020/07/14	14	70.16	2	71.95	70.20	12	9,360	0.13%
2020/07/13	53	71.43	74	70.93	71.10	-21	9,417	-0.22%
2020/07/10	11	69.53	1	70.60	68.50	10	9,488	0.11%
2020/07/09	19	72.38	13	73.52	72.20	6	9,451	0.06%
2020/07/08	3	71.40	42	71.42	71.40	-39	9,409	-0.41%
2020/07/07	56	70.83	20	71.31	69.40	36	9,378	0.38%
2020/07/06	40	74.01	23	74.04	74.00	17	9,319	0.18%
2020/07/03	25	71.83	77	72.52	73.50	-52	9,301	-0.56%
2020/07/02	6	69.23	11	68.93	69.30	-5	9,087	-0.06%
2020/07/01	10	68.40	46	68.96	68.40	-36	9,123	-0.39%
2020/06/30	0	0.00	15	67.22	67.30	-15	9,107	-0.16%
2020/06/29	13	66.34	14	67.34	66.40	-1	9,170	-0.01%
2020/06/24	20	68.00	16	68.44	67.80	4	9,205	0.04%
2020/06/23	2	68.15	20	67.69	68.10	-18	9,247	-0.19%
2020/06/22	44	67.75	33	68.39	67.20	11	9,265	0.12%
2020/06/19	35	70.51	75	71.41	69.50	-40	9,296	-0.43%
2020/06/18	7	67.34	8	67.60	68.30	-1	9,153	-0.01%
2020/06/17	62	67.64	0	0.00	67.40	62	9,210	0.67%
2020/06/16	13	67.98	79	67.70	68.60	-66	9,343	-0.71%
2020/06/15	57	67.39	0	0.00	65.70	57	9,550	0.60%
2020/06/12	26	68.60	53	68.33	68.70	-27	9,814	-0.28%
2020/06/11	17	70.34	31	72.94	70.00	-14	10,020	-0.14%
2020/06/10	24	72.18	38	73.42	71.60	-14	10,045	-0.14%
2020/06/09	22	74.50	19	74.39	73.60	3	10,142	0.03%
2020/06/08	18	75.91	12	76.30	75.30	6	10,336	0.06%
2020/06/05	11	74.70	0	0.00	75.90	11	10,545	0.10%
2020/06/04	65	74.57	82	75.71	74.90	-17	10,688	-0.16%
2020/06/03	15	70.97	14	71.49	71.80	1	10,240	0.01%
2020/06/02	7	70.17	10	71.02	70.80	-3	10,227	-0.03%
2020/06/01	30	70.54	15	71.27	70.30	15	10,262	0.15%
2020/05/29	38	68.07	61	68.74	69.50	-23	10,258	-0.22%
2020/05/28	25	69.40	13	69.07	68.30	12	10,302	0.12%
2020/05/27	37	70.05	11	70.86	70.90	26	10,399	0.25%
2020/05/26	25	71.07	23	70.12	68.60	2	10,187	0.02%
2020/05/25	11	68.94	29	69.22	71.00	-18	9,764	-0.18%
2020/05/22	21	63.87	2	64.05	64.60	19	9,468	0.20%
2020/05/21	79	62.02	23	64.00	64.00	56	9,354	0.60%
2020/05/20	18	60.99	22	59.75	61.40	-4	9,196	-0.04%
2020/05/19	23	57.80	61	58.34	57.50	-38	8,876	-0.43%
2020/05/18	32	58.22	29	58.46	57.00	3	8,817	0.03%
2020/05/15	26	56.34	28	58.02	59.00	-2	8,657	-0.02%
2020/05/14	67	56.61	3	56.63	56.20	64	8,646	0.74%
2020/05/13	20	56.16	26	56.16	57.90	-6	8,419	-0.07%
2020/05/12	46	53.20	5	53.72	52.70	41	8,003	0.51%
2020/05/11	40	53.70	41	54.32	53.70	-1	7,951	-0.01%
2020/05/08	34	52.08	66	53.07	52.20	-32	7,818	-0.41%
2020/05/07	2	52.10	13	51.88	52.10	-11	7,687	-0.14%
2020/05/06	24	50.62	2	52.30	50.50	22	7,635	0.29%
2020/05/05	1	52.00	32	51.82	51.60	-31	7,574	-0.41%
2020/05/04	23	50.77	3	51.10	50.70	20	7,541	0.27%
2020/04/30	1	52.20	43	51.94	51.80	-42	7,521	-0.56%
2020/04/29	26	50.42	0	0.00	50.30	26	7,461	0.35%
2020/04/28	0	0.00	27	51.11	50.50	-27	7,456	-0.36%
2020/04/27	24	50.30	45	50.12	50.20	-21	7,466	-0.28%
2020/04/24	18	49.07	0	0.00	49.00	18	7,437	0.24%
2020/04/23	14	49.70	14	50.12	49.45	0	7,422	0.00%
2020/04/22	9	48.98	10	49.28	49.35	-1	7,408	-0.01%
2020/04/21	68	50.13	0	0.00	49.05	68	7,432	0.91%
2020/04/20	6	50.65	0	0.00	51.00	6	7,380	0.08%
2020/04/17	60	52.14	6	53.55	51.50	54	7,357	0.73%
2020/04/16	14	52.84	10	53.86	52.80	4	7,254	0.06%
2020/04/15	15	52.27	71	53.01	52.90	-56	7,124	-0.79%
2020/04/14	9	51.20	44	51.12	50.90	-35	6,927	-0.51%
2020/04/13	41	50.39	2	51.60	50.20	39	6,903	0.56%
2020/04/10	18	50.82	1	50.90	50.80	17	6,877	0.25%
2020/04/09	35	51.40	3	51.70	51.00	32	6,942	0.46%
2020/04/08	10	52.34	36	52.58	52.20	-26	6,922	-0.38%
2020/04/07	0	0.00	7	49.79	49.75	-7	6,806	-0.10%
2020/04/06	0	0.00	39	49.22	49.60	-39	6,750	-0.58%
2020/04/01	30	48.66	0	0.00	49.10	30	6,723	0.45%
2020/03/31	24	48.90	1	49.20	48.80	23	6,707	0.34%
2020/03/30	4	46.75	28	47.73	49.20	-24	6,750	-0.36%
2020/03/27	42	47.80	46	48.81	47.10	-4	6,684	-0.06%
2020/03/26	28	47.48	8	47.62	48.15	20	6,617	0.30%
2020/03/25	4	47.19	13	48.02	47.70	-9	6,560	-0.14%
2020/03/24	3	45.55	68	45.74	45.80	-65	6,468	-1.00%
2020/03/23	54	44.42	18	44.66	43.35	36	6,597	0.55%
2020/03/20	7	48.54	49	48.80	47.65	-42	6,546	-0.64%
2020/03/19	68	47.09	18	49.74	45.85	50	6,402	0.78%
2020/03/18	53	51.71	21	53.28	50.90	32	6,097	0.52%
2020/03/17	5	51.54	90	51.74	52.00	-85	5,771	-1.47%
2020/03/16	35	50.28	40	52.61	49.50	-5	5,472	-0.09%
2020/03/13	57	47.26	47	48.93	51.90	10	5,321	0.19%
2020/03/12	104	51.96	39	53.34	51.00	65	5,108	1.27%	大買/
2020/03/11	84	54.30	7	54.57	54.20	77	4,842	1.59%
2020/03/10	10	51.22	183	52.51	55.60	-173	4,604	-3.76%	大賣/鉅額交易
2020/03/09	33	51.88	11	52.12	50.60	22	4,417	0.50%
2020/03/06	32	55.08	27	55.62	53.50	5	4,321	0.12%
2020/03/05	16	55.87	23	56.61	55.60	-7	4,246	-0.16%
2020/03/04	13	54.50	9	54.73	55.90	4	4,081	0.10%
2020/03/03	19	54.72	11	55.20	54.10	8	3,938	0.20%
2020/03/02	2	51.70	48	51.55	54.80	-46	3,701	-1.24%
2020/02/27	50	51.10	17	52.84	49.85	33	3,438	0.96%
2020/02/26	6	52.60	2	52.60	52.30	4	3,371	0.12%
2020/02/25	8	52.80	41	52.56	53.00	-33	3,290	-1.00%
2020/02/24	3	52.20	3	52.90	53.20	0	3,258	0.00%
2020/02/21	17	52.85	31	53.67	52.90	-14	3,194	-0.44%
2020/02/20	20	51.94	5	52.24	51.90	15	3,013	0.50%
2020/02/19	5	52.26	31	52.07	52.10	-26	2,962	-0.88%
2020/02/18	17	51.50	0	0.00	51.00	17	2,879	0.59%
2020/02/17	48	50.71	0	0.00	52.20	48	2,804	1.71%
2020/02/14	0	0.00	19	48.96	48.70	-19	2,629	-0.72%
2020/02/13	24	47.90	0	0.00	47.95	24	2,615	0.92%
2020/02/12	0	0.00	29	47.46	48.20	-29	2,682	-1.08%
2020/02/11	2	46.70	13	46.68	46.50	-11	2,683	-0.41%
2020/02/10	0	0.00	1	45.90	45.95	-1	2,741	-0.04%
2020/02/07	76	45.74	0	0.00	45.50	76	2,785	2.73%
2020/02/04	0	0.00	6	44.80	45.25	-6	2,921	-0.21%
2020/02/03	1	43.50	137	43.29	44.00	-136	3,018	-4.51%	大賣/鉅額交易
2020/01/31	0	0.00	31	47.38	46.90	-31	3,056	-1.01%
2020/01/30	7	46.79	0	0.00	46.75	7	3,309	0.21%
2020/01/20	6	52.07	0	0.00	51.90	6	3,464	0.17%
2020/01/17	5	52.30	2	52.50	52.30	3	3,659	0.08%
2020/01/15	0	0.00	1	53.50	53.00	-1	4,213	-0.02%
2020/01/13	0	0.00	3	52.30	52.60	-3	4,485	-0.07%
2020/01/10	27	50.07	0	0.00	49.90	27	4,564	0.59%
2020/01/09	0	0.00	4	50.90	50.50	-4	4,607	-0.09%
2020/01/08	41	50.27	0	0.00	49.90	41	4,661	0.88%
2020/01/07	13	50.46	4	51.68	50.40	9	4,843	0.19%
2020/01/06	12	51.83	8	51.50	51.50	4	4,957	0.08%
2020/01/03	7	53.26	2	53.00	53.10	5	4,942	0.10%
2020/01/02	0	0.00	14	54.40	54.50	-14	4,868	-0.29%
2019/12/31	8	53.15	2	52.90	52.80	6	4,832	0.12%
2019/12/30	9	53.78	0	0.00	53.70	9	4,820	0.19%
2019/12/27	3	54.33	12	54.38	54.20	-9	4,815	-0.19%
2019/12/26	1	53.60	1	54.00	53.70	0	4,774	0.00%
2019/12/25	6	54.12	24	54.12	53.90	-18	4,763	-0.38%
2019/12/24	22	52.12	1	52.30	52.10	21	4,668	0.45%
2019/12/23	1	53.50	0	0.00	52.70	1	4,692	0.02%
2019/12/20	2	53.10	1	53.70	53.00	1	4,704	0.02%
2019/12/19	41	53.51	2	53.60	53.10	39	4,745	0.82%
2019/12/18	7	54.24	7	54.96	54.50	0	4,752	0.00%
2019/12/17	3	51.80	0	0.00	53.40	3	4,549	0.07%
2019/12/16	0	0.00	30	51.90	52.30	-30	4,595	-0.65%
2019/12/13	22	50.78	0	0.00	50.50	22	4,598	0.48%
2019/12/12	5	51.62	24	52.38	51.40	-19	4,644	-0.41%
2019/12/11	4	51.68	2	52.00	51.60	2	4,608	0.04%
2019/12/10	2	50.90	1	51.50	52.50	1	4,604	0.02%
2019/12/09	5	50.86	0	0.00	51.10	5	4,585	0.11%
2019/12/06	5	50.70	0	0.00	51.40	5	4,629	0.11%
2019/12/05	10	50.72	23	51.57	51.10	-13	4,642	-0.28%
2019/12/04	5	50.96	20	50.81	50.80	-15	4,852	-0.31%
2019/12/03	2	48.40	0	0.00	48.75	2	4,839	0.04%
2019/12/02	12	48.03	0	0.00	48.00	12	4,889	0.25%
2019/11/29	12	49.43	0	0.00	49.10	12	4,921	0.24%
2019/11/28	10	49.93	0	0.00	49.70	10	5,002	0.20%
2019/11/26	2	50.55	13	50.38	50.60	-11	5,416	-0.20%
2019/11/25	1	49.35	19	49.68	49.35	-18	5,805	-0.31%
2019/11/22	0	0.00	1	49.50	49.40	-1	5,818	-0.02%
2019/11/21	7	48.94	0	0.00	49.45	7	5,866	0.12%
2019/11/20	5	49.15	0	0.00	49.05	5	5,902	0.08%
2019/11/19	11	50.41	0	0.00	50.00	11	6,000	0.18%
2019/11/15	0	0.00	11	50.84	50.70	-11	6,217	-0.18%
2019/11/14	18	49.83	2	49.70	50.00	16	6,322	0.25%
2019/11/13	18	50.41	0	0.00	50.30	18	6,429	0.28%
2019/11/12	0	0.00	35	50.11	50.20	-35	6,442	-0.54%
2019/11/11	35	50.54	0	0.00	49.60	35	6,432	0.54%
2019/11/08	4	52.70	51	53.41	52.80	-47	6,377	-0.74%
2019/11/07	19	53.37	9	53.99	53.20	10	6,387	0.16%
2019/11/06	6	55.18	8	55.95	55.50	-2	6,354	-0.03%
2019/11/05	5	56.50	6	56.22	56.30	-1	6,352	-0.02%
2019/11/04	8	55.58	0	0.00	55.50	8	6,333	0.13%
2019/11/01	0	0.00	14	56.03	56.10	-14	6,351	-0.22%
2019/10/31	30	55.51	0	0.00	55.00	30	6,331	0.47%
2019/10/30	52	57.08	0	0.00	56.80	52	6,268	0.83%
2019/10/29	19	57.84	17	59.30	57.50	2	6,275	0.03%
2019/10/28	5	59.66	16	59.80	60.10	-11	6,167	-0.18%
2019/10/25	48	58.12	15	58.23	58.20	33	6,169	0.53%
2019/10/24	14	56.89	31	57.02	58.50	-17	6,089	-0.28%
2019/10/23	19	54.57	2	54.85	55.00	17	6,007	0.28%
2019/10/22	2	53.00	0	0.00	53.60	2	6,029	0.03%
2019/10/21	1	52.40	29	53.04	53.60	-28	5,906	-0.47%
2019/10/18	3	52.13	12	51.80	51.60	-9	5,681	-0.16%
2019/10/17	1	51.10	1	50.10	51.10	0	5,579	0.00%
2019/10/16	19	50.27	1	51.60	50.00	18	5,555	0.32%
2019/10/15	17	51.22	30	51.83	51.10	-13	5,499	-0.24%
2019/10/14	0	0.00	22	50.53	50.40	-22	5,317	-0.41%
2019/10/09	18	48.23	0	0.00	48.15	18	5,184	0.35%
2019/10/08	12	48.85	0	0.00	48.90	12	5,185	0.23%
2019/10/07	0	0.00	1	50.00	49.55	-1	5,192	-0.02%
2019/10/04	7	49.37	0	0.00	49.35	7	5,183	0.14%
2019/10/03	9	48.83	0	0.00	49.60	9	5,185	0.17%
2019/10/02	33	48.88	0	0.00	49.50	33	5,179	0.64%
2019/10/01	46	48.87	1	49.35	49.25	45	5,189	0.87%
2019/09/27	2	48.08	79	48.23	48.40	-77	5,174	-1.49%
2019/09/26	7	49.01	0	0.00	48.75	7	5,155	0.14%
2019/09/25	21	50.30	0	0.00	49.45	21	5,135	0.41%
2019/09/24	4	51.28	3	51.70	50.80	1	5,122	0.02%
2019/09/20	37	50.38	0	0.00	50.40	37	5,049	0.73%
2019/09/19	8	50.70	25	51.40	50.70	-17	5,067	-0.34%
2019/09/17	1	49.95	16	49.97	50.20	-15	5,007	-0.30%
2019/09/16	22	48.73	1	49.00	48.50	21	4,973	0.42%
2019/09/12	2	49.28	8	49.53	48.90	-6	5,001	-0.12%
2019/09/11	1	48.80	42	49.05	48.85	-41	5,056	-0.81%
2019/09/10	4	49.30	7	50.27	49.30	-3	5,215	-0.06%
2019/09/09	42	50.30	0	0.00	50.10	42	5,230	0.80%
2019/09/06	12	51.49	70	52.08	51.00	-58	5,201	-1.12%
2019/09/05	10	50.02	6	50.50	50.80	4	4,915	0.08%
2019/09/04	1	50.50	3	50.43	50.70	-2	4,896	-0.04%
2019/09/03	13	50.22	0	0.00	49.80	13	4,872	0.27%
2019/09/02	0	0.00	1	48.55	50.70	-1	4,830	-0.02%
2019/08/30	19	49.29	32	50.98	49.05	-13	4,748	-0.27%
2019/08/29	22	50.15	4	50.78	49.75	18	4,536	0.40%
2019/08/28	20	50.40	52	50.21	51.20	-32	4,330	-0.74%
2019/08/27	1	46.80	10	46.91	46.60	-9	3,927	-0.23%
2019/08/26	24	46.58	6	47.00	46.10	18	3,926	0.46%
2019/08/23	15	48.34	0	0.00	48.55	15	3,888	0.39%
2019/08/22	3	48.65	3	48.42	48.70	0	3,837	0.00%
2019/08/21	3	47.83	70	48.12	48.20	-67	3,744	-1.79%
2019/08/20	31	46.25	1	46.55	45.85	30	3,565	0.84%
2019/08/19	0	0.00	34	46.95	46.50	-34	3,525	-0.96%
2019/08/16	3	43.00	7	45.71	46.00	-4	3,415	-0.12%
2019/08/15	12	43.05	0	0.00	43.10	12	3,320	0.36%
2019/08/13	0	0.00	3	44.85	44.35	-3	3,326	-0.09%
2019/08/12	13	43.65	0	0.00	44.35	13	3,316	0.39%
2019/08/08	2	44.83	10	44.76	44.65	-8	3,293	-0.24%
2019/08/07	37	44.47	1	44.70	44.05	36	3,298	1.09%
2019/08/06	8	43.50	0	0.00	45.60	8	3,292	0.24%
2019/08/05	15	47.56	0	0.00	45.55	15	3,274	0.46%
2019/08/02	11	47.70	15	48.13	47.85	-4	3,264	-0.12%
2019/08/01	6	48.93	0	0.00	48.85	6	3,269	0.18%
2019/07/30	21	48.41	2	49.75	48.80	19	3,154	0.60%
2019/07/26	6	47.62	4	47.90	49.50	2	2,828	0.07%
2019/07/25	10	47.43	1	47.40	47.75	9	2,728	0.33%
2019/07/24	4	45.78	4	46.26	47.30	0	2,551	0.00%
2019/07/23	2	42.83	25	43.00	43.00	-23	2,356	-0.98%
2019/07/22	5	42.05	0	0.00	42.00	5	2,373	0.21%
2019/07/18	22	42.26	0	0.00	41.80	22	2,443	0.90%
2019/07/17	10	43.75	0	0.00	43.45	10	2,457	0.41%
2019/07/12	1	43.95	0	0.00	43.90	1	2,731	0.04%
2019/07/11	1	44.30	0	0.00	44.10	1	2,750	0.04%
2019/07/09	21	43.26	0	0.00	43.00	21	2,745	0.76%
2019/07/05	5	44.65	0	0.00	44.65	5	2,788	0.18%
2019/07/03	19	45.33	0	0.00	45.25	19	2,866	0.66%
2019/07/02	23	46.57	0	0.00	46.45	23	2,947	0.78%
2019/06/27	0	0.00	9	46.93	46.65	-9	3,122	-0.29%
2019/06/26	3	47.07	0	0.00	46.65	3	3,135	0.10%
2019/06/21	0	0.00	20	45.25	45.15	-20	3,120	-0.64%
2019/06/19	1	44.65	3	44.68	44.85	-2	3,132	-0.06%
2019/06/18	3	45.40	1	43.90	43.90	2	3,140	0.06%
2019/06/17	1	44.30	3	43.20	45.40	-2	3,036	-0.07%
2019/06/14	12	41.83	1	42.30	41.30	11	3,015	0.36%
2019/06/13	1	41.30	0	0.00	41.60	1	3,053	0.03%
2019/06/12	1	42.30	39	42.31	41.45	-38	3,131	-1.21%
2019/06/11	2	41.50	1	41.40	42.05	1	3,266	0.03%
2019/06/04	7	40.12	0	0.00	39.95	7	3,617	0.19%
2019/06/03	6	40.28	0	0.00	40.15	6	3,731	0.16%
2019/05/30	0	0.00	1	40.40	41.10	-1	3,905	-0.03%
2019/05/28	0	0.00	51	39.70	40.10	-51	4,133	-1.23%
2019/05/27	0	0.00	20	40.25	39.95	-20	4,328	-0.46%
2019/05/24	1	41.40	0	0.00	40.50	1	4,444	0.02%
2019/05/23	0	0.00	10	40.65	41.00	-10	4,561	-0.22%
2019/05/22	2	41.68	2	42.20	41.55	0	4,688	0.00%
2019/05/21	1	41.35	0	0.00	41.75	1	4,803	0.02%
2019/05/20	1	42.20	30	41.10	40.45	-29	4,888	-0.59%
2019/05/17	0	0.00	7	43.66	42.70	-7	5,107	-0.14%
2019/05/16	0	0.00	40	43.26	42.85	-40	5,190	-0.77%
2019/05/15	1	44.05	1	43.50	44.90	0	5,358	0.00%
2019/05/14	0	0.00	59	42.29	42.60	-59	5,661	-1.04%
2019/05/13	20	41.83	1	41.20	41.75	19	6,030	0.32%
2019/05/10	7	44.05	24	44.42	43.95	-17	6,201	-0.27%
2019/05/09	25	43.55	3	43.67	43.35	22	6,303	0.35%
2019/05/08	5	45.96	0	0.00	45.70	5	6,338	0.08%
2019/05/07	0	0.00	9	46.41	46.25	-9	6,618	-0.14%
2019/05/06	8	46.52	0	0.00	45.95	8	6,893	0.12%
2019/05/03	0	0.00	6	48.13	48.05	-6	6,914	-0.09%
2019/05/02	18	46.99	8	47.24	47.35	10	6,911	0.14%
2019/04/30	0	0.00	2	46.78	47.40	-2	6,933	-0.03%
2019/04/29	79	48.55	5	47.68	46.80	74	6,935	1.07%
2019/04/26	33	52.23	0	0.00	52.00	33	6,877	0.48%
2019/04/25	2	53.70	0	0.00	54.00	2	6,860	0.03%
2019/04/22	3	55.17	24	56.16	54.40	-21	6,906	-0.30%
2019/04/19	0	0.00	35	53.73	54.10	-35	6,807	-0.51%
2019/04/18	11	53.37	46	53.68	52.90	-35	6,819	-0.51%
2019/04/17	4	53.00	61	52.81	52.80	-57	6,807	-0.84%
2019/04/16	0	0.00	4	51.70	52.50	-4	6,840	-0.06%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	1	51.90	1	51.40	51.10	0	7,052	0.00%
2019/04/11	24	52.11	24	53.67	51.80	0	7,144	0.00%
2019/04/10	2	53.20	0	0.00	53.20	2	7,155	0.03%
2019/04/09	8	55.06	2	54.80	53.90	6	7,198	0.08%
2019/04/08	5	55.96	7	55.47	55.30	-2	7,265	-0.03%
2019/04/03	3	53.80	4	53.65	53.90	-1	7,248	-0.01%
2019/04/02	0	0.00	5	52.64	53.00	-5	7,245	-0.07%
2019/04/01	2	52.65	3	52.50	52.20	-1	7,341	-0.01%
2019/03/29	5	50.72	2	50.95	51.00	3	7,319	0.04%
2019/03/28	0	0.00	1	52.30	51.20	-1	7,491	-0.01%
2019/03/27	3	51.20	0	0.00	51.40	3	7,705	0.04%
2019/03/26	7	51.34	3	52.07	51.30	4	7,947	0.05%
2019/03/25	10	51.23	0	0.00	51.50	10	8,182	0.12%
2019/03/22	1	52.50	2	52.70	52.10	-1	8,276	-0.01%
2019/03/21	6	52.23	1	51.90	51.80	5	8,408	0.06%
2019/03/20	13	52.74	11	54.05	52.60	2	8,690	0.02%
2019/03/19	4	54.08	5	54.84	53.10	-1	9,013	-0.01%
2019/03/18	1	54.00	3	53.80	54.30	-2	9,060	-0.02%
2019/03/15	0	0.00	2	54.35	54.50	-2	9,239	-0.02%
2019/03/14	18	55.12	7	55.10	53.90	11	9,339	0.12%
2019/03/13	6	57.90	5	57.10	57.40	1	9,496	0.01%
2019/03/12	6	56.90	14	57.61	58.00	-8	9,746	-0.08%
2019/03/11	3	55.97	2	56.15	55.60	1	9,921	0.01%
2019/03/08	12	55.43	3	55.33	56.00	9	10,119	0.09%
2019/03/07	7	56.67	6	56.97	55.60	1	10,309	0.01%
2019/03/06	12	56.53	13	57.02	56.60	-1	10,479	-0.01%
2019/03/05	0	0.00	2	55.70	55.50	-2	10,982	-0.02%
2019/03/04	8	57.66	5	56.50	56.50	3	11,326	0.03%
2019/02/27	0	0.00	1	56.20	57.60	-1	11,445	-0.01%
2019/02/26	10	57.58	7	57.21	55.70	3	11,716	0.03%
2019/02/25	6	56.88	8	56.70	57.60	-2	11,980	-0.02%
2019/02/22	7	57.46	2	57.00	56.50	5	12,027	0.04%
2019/02/21	9	57.66	8	57.50	57.90	1	11,959	0.01%
2019/02/20	9	59.47	7	58.47	57.90	2	11,855	0.02%
2019/02/19	7	58.11	5	58.00	58.90	2	11,804	0.02%
2019/02/18	7	60.97	8	58.36	58.30	-1	11,751	-0.01%
2019/02/15	0	0.00	4	58.10	59.30	-4	11,564	-0.03%
2019/02/14	6	57.57	56	58.05	59.00	-50	11,518	-0.43%
2019/02/13	8	57.38	39	58.35	58.40	-31	11,407	-0.27%
2019/02/12	12	53.50	11	55.82	56.00	1	11,139	0.01%
2019/02/11	0	0.00	46	51.38	51.40	-46	10,961	-0.42%
2019/01/30	4	47.25	2	47.60	46.75	2	10,938	0.02%
2019/01/29	28	46.41	31	45.92	46.10	-3	10,865	-0.03%
2019/01/28	3	44.33	0	0.00	46.60	3	10,856	0.03%
2019/01/25	11	44.15	13	44.55	44.15	-2	10,746	-0.02%
2019/01/18	4	40.40	3	41.15	41.30	1	11,108	0.01%
2019/01/17	0	0.00	2	41.30	40.20	-2	11,151	-0.02%
2019/01/16	1	41.60	0	0.00	41.00	1	11,221	0.01%
2019/01/14	1	39.65	0	0.00	40.05	1	11,304	0.01%
2019/01/10	4	42.59	2	42.65	42.30	2	11,353	0.02%
2019/01/09	2	42.90	3	42.40	42.30	-1	11,567	-0.01%
2019/01/08	0	0.00	8	41.84	42.10	-8	11,704	-0.07%
2019/01/07	3	42.10	3	42.80	41.60	0	11,681	0.00%
2019/01/04	0	0.00	1	40.40	40.90	-1	11,672	-0.01%
2019/01/03	2	41.90	0	0.00	40.65	2	11,580	0.02%
2018/12/27	9	44.49	7	44.66	43.80	2	11,642	0.02%
2018/12/25	3	43.75	2	44.33	44.10	1	11,555	0.01%
2018/12/22	2	44.50	0	0.00	44.85	2	11,413	0.02%
2018/12/21	1	45.25	2	45.63	45.60	-1	11,422	-0.01%
2018/12/20	24	45.11	2	43.90	44.25	22	11,273	0.20%
2018/12/19	4	47.88	1	48.25	47.40	3	11,019	0.03%
2018/12/18	2	49.45	3	50.97	49.40	-1	10,927	-0.01%
2018/12/17	2	51.10	1	50.20	50.30	1	10,856	0.01%
2018/12/14	4	49.65	11	50.03	50.00	-7	10,796	-0.06%
2018/12/13	2	51.85	3	52.10	52.00	-1	10,675	-0.01%
2018/12/12	2	50.15	11	50.90	52.50	-9	10,400	-0.09%
2018/12/11	5	48.03	1	48.20	47.80	4	10,099	0.04%
2018/12/10	7	47.92	10	48.76	47.30	-3	10,196	-0.03%
2018/12/07	8	47.93	14	47.65	48.05	-6	10,027	-0.06%
2018/12/06	22	47.03	0	0.00	46.30	22	9,928	0.22%
2018/12/05	9	49.97	15	50.33	51.10	-6	9,676	-0.06%
2018/12/04	7	49.86	4	49.96	49.50	3	9,490	0.03%
2018/12/03	10	49.90	7	50.08	49.15	3	9,277	0.03%
2018/11/30	15	48.36	1	48.50	48.75	14	9,100	0.15%
2018/11/29	25	50.12	25	49.53	49.00	0	8,908	0.00%
2018/11/28	34	49.45	33	49.86	49.70	1	8,699	0.01%
2018/11/27	3	46.27	2	47.55	48.40	1	8,185	0.01%
2018/11/26	3	44.58	157	43.72	44.00	-154	7,814	-1.97%	大賣/鉅額交易
2018/11/23	112	43.15	5	43.32	43.75	107	7,721	1.39%	大買/鉅額交易
2018/11/22	64	42.05	0	0.00	41.10	64	7,406	0.86%
2018/11/21	1	38.80	19	39.87	40.70	-18	6,994	-0.26%
2018/11/20	3	37.67	1	37.00	37.00	2	6,942	0.03%
2018/11/16	2	37.03	3	37.18	36.25	-1	7,024	-0.01%
2018/11/15	1	36.40	1	36.40	36.80	0	7,052	0.00%
2018/11/14	30	36.35	0	0.00	36.00	30	7,106	0.42%
2018/11/13	0	0.00	1	36.70	36.95	-1	7,294	-0.01%
2018/11/12	0	0.00	25	36.73	36.60	-25	7,346	-0.34%
2018/11/09	2	36.33	2	36.60	36.70	0	7,392	0.00%
2018/11/08	1	38.55	1	39.40	35.95	0	7,411	0.00%
2018/11/07	6	36.55	0	0.00	37.75	6	7,311	0.08%
2018/11/06	1	36.30	1	36.60	34.35	0	7,310	0.00%
2018/11/05	0	0.00	2	36.23	37.00	-2	7,338	-0.03%
2018/11/02	2	37.50	5	36.42	36.55	-3	7,319	-0.04%
2018/11/01	6	34.98	6	35.23	35.80	0	7,226	0.00%
2018/10/31	0	0.00	5	34.08	34.10	-5	6,952	-0.07%
2018/10/30	2	31.00	15	31.18	31.00	-13	6,907	-0.19%
2018/10/29	6	32.43	5	32.70	32.05	1	7,100	0.01%
2018/10/26	11	31.03	6	30.42	30.50	5	7,077	0.07%
2018/10/25	46	31.32	3	31.23	31.15	43	7,113	0.60%
2018/10/24	45	35.68	20	34.60	34.60	25	7,082	0.35%
2018/10/23	5	36.40	0	0.00	36.30	5	7,021	0.07%
2018/10/22	9	37.70	19	38.34	37.70	-10	7,058	-0.14%
2018/10/19	19	36.07	1	36.30	36.35	18	7,133	0.25%
2018/10/18	84	38.39	0	0.00	38.05	84	7,152	1.17%
2018/10/17	16	38.89	2	39.50	38.40	14	7,163	0.20%
2018/10/16	0	0.00	2	40.05	40.25	-2	7,007	-0.03%
2018/10/15	27	37.24	1	36.70	37.20	26	6,976	0.37%
2018/10/12	56	36.98	1	37.35	37.20	55	7,037	0.78%
2018/10/11	51	36.54	0	0.00	36.50	51	7,110	0.72%
2018/10/05	46	43.48	0	0.00	42.30	46	7,414	0.62%
2018/10/04	22	47.29	3	47.00	47.00	19	7,476	0.25%
2018/10/03	19	49.04	1	50.10	47.95	18	8,046	0.22%
2018/10/02	11	50.69	0	0.00	50.00	11	8,302	0.13%
2018/10/01	9	50.28	2	49.90	51.30	7	8,430	0.08%
2018/09/28	1	49.90	1	50.50	50.20	0	8,731	0.00%
2018/09/26	2	51.50	0	0.00	51.10	2	9,101	0.02%
2018/09/21	1	50.10	14	49.35	51.00	-13	9,161	-0.14%
2018/09/20	0	0.00	1	48.00	48.00	-1	9,160	-0.01%
2018/09/19	5	48.87	3	49.35	47.90	2	9,256	0.02%
2018/09/18	10	49.22	2	50.80	48.40	8	9,348	0.09%
2018/09/17	1	52.70	0	0.00	52.10	1	9,527	0.01%
2018/09/14	3	53.33	2	52.80	52.60	1	9,645	0.01%
2018/09/13	8	50.58	4	51.28	48.95	4	9,580	0.04%
2018/09/12	11	49.87	11	49.69	50.10	0	9,788	0.00%
2018/09/11	1	51.70	11	51.86	51.30	-10	9,983	-0.10%
2018/09/10	12	50.50	0	0.00	50.60	12	10,091	0.12%
2018/09/07	15	53.31	2	52.60	53.50	13	10,143	0.13%
2018/09/06	0	0.00	1	57.40	56.40	-1	10,316	-0.01%
2018/09/05	54	57.32	0	0.00	56.00	54	10,881	0.50%
2018/09/03	2	59.25	0	0.00	57.00	2	11,763	0.02%
2018/08/31	1	59.90	0	0.00	60.90	1	12,007	0.01%
2018/08/30	1	62.80	22	61.79	61.00	-21	12,203	-0.17%
2018/08/29	3	59.80	3	60.60	60.70	0	12,365	0.00%
2018/08/28	4	59.48	1	58.90	58.90	3	12,638	0.02%
2018/08/27	0	0.00	93	59.33	60.10	-93	12,903	-0.72%
2018/08/24	1	57.60	8	56.55	56.60	-7	13,097	-0.05%
2018/08/23	3	59.03	6	59.48	58.60	-3	13,647	-0.02%
2018/08/22	3	57.87	24	57.78	59.50	-21	14,211	-0.15%
2018/08/21	11	58.36	12	58.91	58.50	-1	14,867	-0.01%
2018/08/20	1	55.90	5	54.92	58.50	-4	15,105	-0.03%
2018/08/17	3	61.40	7	60.57	58.20	-4	15,508	-0.03%
2018/08/16	0	0.00	12	60.02	61.20	-12	15,624	-0.08%
2018/08/15	6	59.80	0	0.00	58.60	6	15,830	0.04%
2018/08/14	60	60.73	1	62.00	62.00	59	16,050	0.37%
2018/08/13	3	60.70	1	59.00	60.30	2	16,266	0.01%
2018/08/10	1	65.30	1	65.80	64.70	0	16,635	0.00%
2018/08/09	1	64.90	2	65.75	66.30	-1	17,030	-0.01%
2018/08/08	1	65.30	0	0.00	65.00	1	17,702	0.01%
2018/08/06	2	66.05	0	0.00	65.50	2	18,399	0.01%
2018/08/03	14	61.86	4	64.53	66.00	10	18,632	0.05%
2018/08/02	40	66.45	0	0.00	63.70	40	18,765	0.21%
2018/08/01	30	70.04	2	70.05	69.50	28	19,391	0.14%
2018/07/31	1	71.10	1	71.20	72.20	0	19,736	0.00%
2018/07/30	123	70.56	0	0.00	69.50	123	19,735	0.62%	大買/鉅額交易
2018/07/27	4	73.13	2	73.90	72.00	2	19,738	0.01%
2018/07/26	0	0.00	32	74.04	75.00	-32	19,731	-0.16%
2018/07/25	2	71.80	4	70.85	71.70	-2	19,584	-0.01%
2018/07/24	2	69.35	5	69.00	69.90	-3	19,513	-0.02%
2018/07/23	1	64.20	2	64.40	67.50	-1	19,448	-0.01%
2018/07/20	18	68.54	58	66.08	67.10	-40	19,381	-0.21%
2018/07/19	7	69.46	7	69.83	69.00	0	19,241	0.00%
2018/07/18	20	67.68	19	66.55	68.00	1	19,237	0.01%
2018/07/17	19	71.78	16	71.19	70.90	3	19,196	0.02%
2018/07/16	15	73.88	22	74.17	73.80	-7	19,197	-0.04%
2018/07/13	14	74.82	3	74.63	73.00	11	19,302	0.06%
2018/07/12	13	72.87	25	72.92	73.90	-12	19,122	-0.06%
2018/07/11	17	72.98	26	73.51	73.60	-9	19,114	-0.05%
2018/07/10	69	69.65	51	69.35	72.00	18	18,611	0.10%
2018/07/09	3	64.87	4	65.48	65.50	-1	18,502	-0.01%
2018/07/06	3	65.27	42	65.13	66.20	-39	18,359	-0.21%
2018/07/05	4	63.08	4	63.30	62.70	0	18,107	0.00%
2018/07/04	19	63.72	13	64.29	62.70	6	17,898	0.03%
2018/07/03	4	69.58	3	70.30	69.60	1	17,672	0.01%
2018/07/02	4	70.23	3	70.60	69.10	1	17,580	0.01%
2018/06/29	1	68.80	1	69.70	72.80	0	17,458	0.00%
2018/06/28	16	72.89	12	72.93	69.50	4	17,295	0.02%
2018/06/27	5	72.42	6	72.75	73.40	-1	17,177	-0.01%
2018/06/26	4	73.90	127	73.10	72.00	-123	17,064	-0.72%	大賣/鉅額交易
2018/06/25	28	72.41	24	73.08	71.20	4	16,820	0.02%
2018/06/22	19	77.86	4	76.50	76.50	15	16,652	0.09%
2018/06/21	3	79.53	6	79.87	80.90	-3	16,558	-0.02%
2018/06/20	30	78.86	21	76.66	76.40	9	16,374	0.05%
2018/06/19	3	83.40	4	83.80	84.00	-1	16,260	-0.01%
2018/06/15	19	83.53	18	83.84	83.20	1	16,243	0.01%
2018/06/14	25	83.13	20	83.94	83.20	5	16,133	0.03%
2018/06/13	78	90.87	69	85.08	82.90	9	15,957	0.06%
2018/06/12	10	86.69	15	86.59	89.50	-5	15,516	-0.03%
2018/06/11	17	79.47	18	80.08	81.40	-1	14,963	-0.01%
2018/06/08	16	70.68	41	71.43	74.00	-25	14,696	-0.17%
2018/06/07	17	71.39	6	72.08	70.50	11	14,445	0.08%
2018/06/06	4	70.55	7	68.46	71.50	-3	14,445	-0.02%
2018/06/05	46	67.29	42	71.15	67.80	4	14,387	0.03%
2018/06/04	37	71.38	231	70.93	72.80	-194	14,150	-1.37%	大賣/鉅額交易
2018/06/01	16	70.16	14	71.38	69.90	2	13,839	0.01%
2018/05/31	24	78.00	80	72.82	70.70	-56	13,541	-0.41%
2018/05/30	64	72.03	51	72.39	74.10	13	12,893	0.10%
2018/05/29	155	71.35	10	71.11	68.80	145	12,268	1.18%	大買/鉅額交易
2018/05/28	210	64.45	22	64.49	66.90	188	11,490	1.64%	大買/鉅額交易
2018/05/25	13	58.28	136	59.52	60.90	-123	11,147	-1.10%	大賣/鉅額交易
2018/05/24	10	55.20	4	55.65	55.40	6	10,510	0.06%
2018/05/23	18	54.58	13	55.52	55.80	5	10,294	0.05%
2018/05/22	17	54.38	3	54.60	53.70	14	9,969	0.14%
2018/05/21	14	55.36	11	55.66	56.40	3	9,672	0.03%
2018/05/18	22	54.44	160	54.71	54.70	-138	9,332	-1.48%	大賣/鉅額交易
2018/05/17	58	54.97	206	54.17	52.10	-148	8,805	-1.68%	大賣/鉅額交易
2018/05/16	23	55.80	22	55.36	55.60	1	8,338	0.01%
2018/05/15	143	51.11	172	51.06	53.80	-29	7,656	-0.38%	大買/大賣/
2018/05/14	6	49.70	10	48.50	50.20	-4	7,091	-0.06%
2018/05/11	26	46.02	33	46.40	45.70	-7	6,824	-0.10%
2018/05/10	49	44.66	50	44.79	46.20	-1	6,511	-0.02%
2018/05/09	68	43.38	124	43.58	43.65	-56	6,123	-0.91%	大賣/
2018/05/08	26	39.15	19	39.36	40.90	7	5,397	0.13%
2018/05/07	0	0.00	9	37.04	37.20	-9	5,005	-0.18%
2018/05/04	20	36.21	0	0.00	35.80	20	4,989	0.40%
2018/05/03	3	37.12	1	37.10	36.95	2	5,004	0.04%
2018/05/02	0	0.00	11	36.75	36.35	-11	5,000	-0.22%
2018/04/30	4	35.93	2	36.28	35.95	2	5,067	0.04%
2018/04/27	2	35.20	4	36.04	36.15	-2	5,345	-0.04%
2018/04/26	3	36.00	0	0.00	34.50	3	5,752	0.05%
2018/04/25	4	35.75	3	35.68	35.90	1	5,742	0.02%
2018/04/24	11	36.16	2	36.15	36.00	9	5,798	0.16%
2018/04/23	7	38.35	7	38.33	37.60	0	5,718	0.00%
2018/04/20	4	38.24	1	38.00	37.95	3	5,696	0.05%
2018/04/19	6	37.63	42	37.95	39.15	-36	5,607	-0.64%
2018/04/18	12	36.22	6	36.93	36.30	6	5,362	0.11%
2018/04/17	58	38.03	30	37.02	36.15	28	5,317	0.53%
2018/04/16	1	38.45	15	38.77	39.10	-14	5,186	-0.27%
2018/04/13	4	38.48	2	38.15	38.00	2	5,103	0.04%
2018/04/12	1	36.85	0	0.00	36.90	1	4,969	0.02%
2018/04/11	0	0.00	13	37.08	37.10	-13	5,049	-0.26%
2018/04/03	1	35.75	0	0.00	36.10	1	5,174	0.02%
2018/03/31	10	36.34	0	0.00	36.30	10	5,240	0.19%
2018/03/30	7	36.72	12	37.14	36.70	-5	5,279	-0.09%
2018/03/29	7	36.60	11	36.92	36.35	-4	5,313	-0.08%
2018/03/28	2	36.15	0	0.00	36.00	2	5,277	0.04%
2018/03/23	14	35.78	0	0.00	35.80	14	5,239	0.27%
2018/03/22	2	37.85	2	37.65	37.30	0	5,174	0.00%
2018/03/21	20	38.18	22	38.18	36.90	-2	5,022	-0.04%
2018/03/20	1	36.65	3	36.68	37.40	-2	4,859	-0.04%
2018/03/19	6	36.69	8	36.63	36.40	-2	4,784	-0.04%
2018/03/16	4	35.88	4	36.74	35.80	0	4,642	0.00%
2018/03/14	0	0.00	2	36.33	35.25	-2	4,483	-0.04%
2018/03/13	0	0.00	2.1	35.99	36.00	-2.1	4,386	-0.05%
2018/03/12	5	35.66	4	35.58	35.05	1	4,329	0.02%
2018/03/09	5	34.22	5	33.60	34.00	0	4,148	0.00%
2018/03/08	0	0.00	1	31.20	33.55	-1	3,992	-0.03%
2018/03/07	2	31.10	1	31.00	30.50	1	3,933	0.03%
2018/03/05	1	29.95	0	0.00	29.45	1	4,255	0.02%
2018/03/02	10	30.55	0	0.00	30.50	10	4,530	0.22%
2018/03/01	3	30.72	0	0.00	30.90	3	4,595	0.07%
2018/02/27	1	31.00	1	31.60	30.75	0	4,659	0.00%
2018/02/26	0	0.00	1	31.00	30.85	-1	4,705	-0.02%
2018/02/23	1	30.95	1	31.00	30.60	0	4,787	0.00%
2018/02/21	1	30.25	0	0.00	30.25	1	5,361	0.02%
2018/02/12	0	0.00	1	29.25	29.25	-1	5,660	-0.02%
2018/02/08	1	30.00	1	29.85	30.00	0	5,837	0.00%
2018/02/07	0	0.00	1	30.95	31.00	-1	5,861	-0.02%
2018/02/06	11	29.80	0	0.00	29.95	11	5,920	0.19%
2018/02/05	1	32.05	0	0.00	33.05	1	6,059	0.02%
2018/02/02	11	33.60	2	33.65	33.70	9	6,183	0.15%
2018/01/31	4	33.89	3	34.00	33.80	1	6,403	0.02%
2018/01/30	3	34.65	6	34.33	34.30	-3	6,541	-0.05%
2018/01/29	0	0.00	1	34.25	34.15	-1	6,556	-0.02%
2018/01/26	2	35.00	0	0.00	34.80	2	6,635	0.03%
2018/01/25	2	34.85	5	34.30	34.30	-3	6,703	-0.04%
2018/01/24	10	35.80	0	0.00	35.30	10	6,733	0.15%
2018/01/23	15	37.20	6	36.93	36.05	9	6,868	0.13%
2018/01/22	0	0.00	10	37.00	38.55	-10	6,712	-0.15%
2018/01/19	5	35.23	0	0.00	35.05	5	6,702	0.07%
2018/01/18	5	35.36	2	35.30	34.60	3	7,073	0.04%
2018/01/16	1	35.40	0	0.00	34.60	1	7,187	0.01%
2018/01/15	0	0.00	1	34.50	34.85	-1	7,255	-0.01%
2018/01/12	0	0.00	1	33.45	33.35	-1	7,316	-0.01%
2018/01/11	2	33.13	1	33.55	33.00	1	7,330	0.01%
2018/01/10	0	0.00	0.3	33.40	33.50	-0.3	7,364	0.00%
2018/01/09	0	0.00	1	33.55	33.40	-1	7,408	-0.01%
2018/01/08	1	33.80	3	34.08	33.80	-2	7,617	-0.03%
2018/01/05	2	35.40	8	35.68	35.40	-6	7,643	-0.08%
2018/01/04	0	0.00	2	34.88	35.00	-2	7,698	-0.03%
2018/01/03	5	34.68	7	34.77	34.60	-2	7,660	-0.03%
2018/01/02	2	33.50	3	32.97	33.35	-1	7,565	-0.01%