晶豪科 (3006)-元大-永和券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	1.5	63.37	0	0.00	62.60	1.5	1,995	0.08%
2024/11/19	2.5	65.09	1.1	64.64	64.90	1.4	1,960	0.07%
2024/11/18	0	67.50	0	0.00	66.70	0	1,901	0.00%
2024/11/15	1	68.00	0	0.00	67.90	1	1,902	0.05%
2024/11/14	1.5	66.80	0	0.00	66.80	1.5	1,909	0.08%
2024/11/12	0	0.00	0	69.90	69.00	0	1,923	0.00%
2024/11/07	2.1	71.01	0.3	69.60	71.60	1.8	1,980	0.09%
2024/11/06	0	0.00	0.2	69.00	69.00	-0.2	1,955	-0.01%
2024/11/01	2.5	66.80	2	68.40	68.50	0.5	2,323	0.02%
2024/10/29	0	67.80	0	0.00	67.80	0	2,407	0.00%
2024/10/28	0	0.00	1	69.10	69.50	-1	2,431	-0.04%
2024/10/25	1	69.00	0	0.00	69.70	1	2,497	0.04%
2024/10/24	0	70.10	2	70.00	69.50	-2	2,592	-0.08%
2024/10/23	0	70.70	0	0.00	70.60	0	2,686	0.00%
2024/10/14	0	0.00	0	69.80	70.20	0	3,147	0.00%
2024/10/11	0.5	69.50	0	0.00	69.20	0.5	3,218	0.02%
2024/10/09	1	70.20	0	0.00	69.50	1	3,303	0.03%
2024/10/08	0	0.00	1	70.00	70.70	-1	3,319	-0.03%
2024/10/07	0.1	71.80	3	71.30	71.40	-2.9	3,403	-0.09%
2024/10/01	1.5	72.60	0	0.00	72.20	1.5	3,531	0.04%
2024/09/27	0	0.00	1	74.40	74.00	-1	3,789	-0.03%
2024/09/26	2	74.25	1	74.71	74.70	1	3,833	0.03%
2024/09/25	0	0.00	1.5	72.90	72.80	-1.5	3,790	-0.04%
2024/09/24	1	71.70	1	71.90	71.70	0	3,831	0.00%
2024/09/23	0	71.80	0	0.00	71.70	0	3,892	0.00%
2024/09/20	0	0.00	0.5	71.60	71.10	-0.5	4,025	-0.01%
2024/09/19	1	70.70	0	0.00	70.70	1	4,173	0.02%
2024/09/16	0	0.00	0	71.60	71.30	0	4,505	0.00%
2024/09/13	0	70.60	0	0.00	70.70	0	5,049	0.00%
2024/09/09	0	0.00	0.1	68.50	69.60	-0.1	5,671	0.00%
2024/09/06	0	0.00	0.1	68.70	68.70	-0.1	5,906	0.00%
2024/09/05	3.5	68.43	0	0.00	68.20	3.5	5,959	0.06%
2024/09/04	4	69.03	2	70.45	69.30	2	5,936	0.03%
2024/09/03	5	75.74	1	75.10	74.90	4	5,896	0.07%
2024/09/02	0	0.00	1	77.80	77.00	-1	5,892	-0.02%
2024/08/27	1	79.00	1	79.50	79.80	0	6,027	0.00%
2024/08/26	2	82.10	0	81.10	80.40	2	6,096	0.03%
2024/08/23	1	79.81	1	79.50	81.20	0	6,265	0.00%
2024/08/22	0	81.30	0	0.00	81.60	0	6,390	0.00%
2024/08/21	5	81.46	0	0.00	80.90	5	6,450	0.08%
2024/08/20	1	82.20	1	83.10	82.30	0	6,564	0.00%
2024/08/19	1	81.80	0	0.00	82.00	1	6,600	0.02%
2024/08/16	1	82.10	1	81.90	81.90	0	6,645	0.00%
2024/08/15	0.1	80.20	0	0.00	80.50	0.1	6,642	0.00%
2024/08/14	0	0.00	1	80.60	80.20	-1	6,650	-0.02%
2024/08/13	3	79.27	1	79.00	79.90	2	6,633	0.03%
2024/08/12	4	80.00	5	79.89	79.10	-1	6,671	-0.01%
2024/08/09	1	76.80	0.5	78.45	77.70	0.5	6,680	0.01%
2024/08/07	0	76.00	0.3	74.80	76.70	-0.2	6,681	0.00%
2024/08/06	8.5	71.39	13	71.01	73.30	-4.5	6,681	-0.07%
2024/08/05	17	75.16	0	0.00	74.70	17	6,564	0.26%
2024/08/02	0.2	85.90	2	83.25	82.90	-1.8	6,511	-0.03%
2024/08/01	1	88.19	0	0.00	88.70	1	6,619	0.02%
2024/07/31	2.2	85.00	1.5	84.17	84.80	0.7	6,745	0.01%
2024/07/30	4	82.62	2	84.25	83.70	2	6,876	0.03%
2024/07/29	7	85.03	3	83.67	83.60	4	6,917	0.06%
2024/07/26	3	82.77	3	84.67	86.40	0	6,865	0.00%
2024/07/23	1	91.00	0	0.00	90.10	1	6,877	0.01%
2024/07/22	10.1	90.06	2.4	90.85	91.10	7.7	6,893	0.11%
2024/07/19	6	95.30	0	0.00	93.70	6	6,874	0.09%
2024/07/18	1.1	97.23	1	98.20	98.40	0.1	6,911	0.00%
2024/07/17	3.5	97.68	1	99.40	98.20	2.5	6,931	0.04%
2024/07/16	3.5	98.13	8	99.21	97.20	-4.5	6,939	-0.06%
2024/07/15	0	0.00	2	97.00	96.30	-2	6,937	-0.03%
2024/07/12	6	96.50	0	0.00	96.90	6	6,918	0.09%
2024/07/11	5.2	98.73	0.6	99.50	98.20	4.6	6,892	0.07%
2024/07/10	1	99.90	0	0.00	99.90	1	6,890	0.01%
2024/07/09	0.4	102.50	0	0.00	101.00	0.4	6,903	0.01%
2024/07/08	2.5	102.98	5	103.80	103.50	-2.5	6,857	-0.04%
2024/07/05	2	101.75	3	101.67	101.00	-1	6,774	-0.01%
2024/07/04	6	104.50	4	102.63	101.50	2	6,915	0.03%
2024/07/03	3	98.67	15.1	100.85	103.00	-12.1	6,883	-0.18%
2024/07/02	7	95.59	2	95.60	95.10	5	6,737	0.07%
2024/07/01	1.3	98.22	6	99.00	97.60	-4.8	6,706	-0.07%
2024/06/28	0	0.00	2.8	99.91	100.50	-2.8	6,692	-0.04%
2024/06/27	3	100.07	3	100.27	99.60	0	6,648	0.00%
2024/06/26	19.3	102.70	10	102.65	102.00	9.3	6,586	0.14%
2024/06/25	1.3	100.30	2	103.50	104.00	-0.8	6,481	-0.01%
2024/06/24	9.5	104.53	1	103.51	104.50	8.5	6,387	0.13%
2024/06/21	3	103.83	1.3	104.00	103.50	1.7	6,242	0.03%
2024/06/20	18	101.39	50.1	102.24	105.00	-32.1	6,143	-0.52%
2024/06/19	5	98.10	3	98.23	96.10	2	5,799	0.03%
2024/06/18	8	99.95	4	100.63	99.40	4	5,769	0.07%
2024/06/17	7.1	99.26	9	97.82	99.90	-1.9	5,593	-0.03%
2024/06/14	11	98.06	11	98.33	98.00	0	5,487	0.00%
2024/06/13	2	98.85	13.4	97.36	98.90	-11.4	5,365	-0.21%
2024/06/12	2	94.55	1	94.01	94.40	1	5,162	0.02%
2024/06/11	0	0.00	2	94.00	93.80	-2	5,167	-0.04%
2024/06/07	0	0.00	1.1	92.33	92.60	-1.1	5,209	-0.02%
2024/06/06	2	91.40	0	0.00	90.70	2	5,258	0.04%
2024/06/05	3	91.13	0	0.00	90.90	3	5,294	0.06%
2024/06/04	2	91.50	0	0.00	91.90	2	5,565	0.04%
2024/06/03	4	93.35	1	94.20	94.30	3	5,679	0.05%
2024/05/31	2	94.10	1	93.00	92.30	1	5,722	0.02%
2024/05/30	0	0.00	3	94.93	94.40	-3	5,869	-0.05%
2024/05/29	2.3	97.41	3.1	96.66	96.30	-0.8	6,372	-0.01%
2024/05/28	0.1	93.87	6	96.06	96.00	-5.9	6,721	-0.09%
2024/05/27	1	93.80	0	94.20	93.80	1	6,662	0.01%
2024/05/24	5	93.60	3	91.72	94.20	2	6,746	0.03%
2024/05/23	8.1	91.32	0	0.00	91.00	8.1	6,636	0.12%
2024/05/22	4	92.00	1.3	91.85	92.20	2.7	6,727	0.04%
2024/05/21	2	90.55	0	0.00	90.50	2	6,760	0.03%
2024/05/20	10	90.82	3	90.77	90.40	7	6,873	0.10%
2024/05/17	1	91.60	1	90.70	90.80	0	6,912	0.00%
2024/05/16	0	0.00	2.8	91.05	91.70	-2.8	6,992	-0.04%
2024/05/15	0.2	90.80	0	0.00	89.30	0.2	6,999	0.00%
2024/05/14	0	90.30	0	0.00	90.40	0	7,053	0.00%
2024/05/13	6	90.45	0	0.00	90.40	6	7,074	0.08%
2024/05/10	0	0.00	2	91.70	91.60	-2	7,071	-0.03%
2024/05/09	1	90.90	0	0.00	90.20	1	7,041	0.01%
2024/05/08	4	92.00	2	92.50	92.60	2	7,023	0.03%
2024/05/07	1	92.40	3	93.43	93.10	-2	7,003	-0.03%
2024/05/06	5	92.28	18.1	93.05	92.90	-13.1	6,867	-0.19%
2024/05/03	6.3	91.82	18	91.87	91.10	-11.7	6,731	-0.17%
2024/05/02	6	89.78	2	90.95	89.80	4	6,590	0.06%
2024/04/30	5	88.80	2	89.00	89.00	3	6,635	0.05%
2024/04/29	1	87.20	2	86.90	88.50	-1	6,699	-0.01%
2024/04/26	0.5	87.30	1	87.20	87.00	-0.5	6,709	-0.01%
2024/04/25	5	86.10	2.5	86.40	86.80	2.5	6,717	0.04%
2024/04/24	1	82.90	6	84.38	85.40	-5	6,684	-0.07%
2024/04/23	2	79.20	5.5	79.01	80.50	-3.5	6,682	-0.05%
2024/04/22	1.5	76.93	0	0.00	76.10	1.5	6,654	0.02%
2024/04/19	1.5	79.13	2.2	79.40	79.10	-0.7	6,756	-0.01%
2024/04/17	4	81.88	6	82.90	82.00	-2	6,817	-0.03%
2024/04/16	7	80.89	1	81.50	81.40	6	6,820	0.09%
2024/04/15	5	85.60	0	0.00	85.40	5	6,819	0.07%
2024/04/11	1	86.80	0	0.00	86.80	1	6,958	0.01%
2024/04/10	5	87.74	10	88.51	87.80	-5	7,129	-0.07%
2024/04/09	4	86.23	0	0.00	85.50	4	7,168	0.06%
2024/04/08	2	86.25	2	85.80	85.90	0	7,283	0.00%
2024/04/03	6	85.75	1	85.90	86.10	5	7,939	0.06%
2024/04/02	1	89.30	0	0.00	87.00	1	8,545	0.01%
2024/03/29	0	0.00	1	86.90	86.90	-1	9,821	-0.01%
2024/03/28	1	88.30	0	0.00	87.50	1	9,982	0.01%
2024/03/27	1	89.30	1	90.50	88.10	0	10,472	0.00%
2024/03/26	2	87.10	1	87.20	86.90	1	10,622	0.01%
2024/03/25	2	89.85	0.5	89.90	89.00	1.5	10,817	0.01%
2024/03/22	1	88.40	16	90.48	91.30	-15	11,127	-0.13%
2024/03/21	1.3	87.37	6	87.28	87.50	-4.8	11,590	-0.04%
2024/03/20	5.8	84.32	0	0.00	84.50	5.8	11,993	0.05%
2024/03/19	7	85.30	10	85.70	85.30	-3	12,189	-0.02%
2024/03/15	13	84.82	7	84.93	84.30	6	12,360	0.05%
2024/03/14	1.5	84.13	2	85.90	84.20	-0.5	12,542	0.00%
2024/03/13	5	86.80	13	86.25	85.70	-8	12,709	-0.06%
2024/03/12	0.5	88.50	2	87.80	87.60	-1.5	12,730	-0.01%
2024/03/11	3	87.20	7	87.83	88.10	-4	12,730	-0.03%
2024/03/08	32	89.23	1	90.10	86.20	31	12,738	0.24%
2024/03/07	3	93.00	3	91.60	91.60	0	12,498	0.00%
2024/03/06	2	94.85	0	0.00	94.20	2	12,427	0.02%
2024/03/05	6	96.13	2	97.60	96.00	4	12,475	0.03%
2024/03/04	32	100.16	14.1	100.26	97.80	18	12,374	0.15%
2024/03/01	6	97.70	13.4	97.70	97.70	-7.4	11,957	-0.06%
2024/02/29	0	0.00	3.3	92.16	93.50	-3.3	11,675	-0.03%
2024/02/27	4	92.10	3	91.97	91.40	1	12,013	0.01%
2024/02/26	0	90.90	2.4	91.00	90.90	-2.4	12,614	-0.02%
2024/02/23	5	93.50	2	93.50	91.50	3	12,676	0.02%
2024/02/22	3	93.37	1	94.70	93.00	2	12,679	0.02%
2024/02/21	2.4	94.31	17	94.81	94.20	-14.6	12,772	-0.11%
2024/02/20	5	93.16	4	94.00	93.00	1	12,820	0.01%
2024/02/19	2	93.85	1	94.30	93.70	1	13,057	0.01%
2024/02/16	3.6	93.33	0	0.00	93.00	3.6	13,362	0.03%
2024/02/05	12	90.08	2	90.10	90.00	10	13,778	0.07%
2024/02/02	5	91.70	0	0.00	91.00	5	13,828	0.04%
2024/02/01	0	0.00	1	92.60	92.40	-1	13,835	-0.01%
2024/01/30	2	92.35	0	0.00	91.90	2	13,939	0.01%
2024/01/26	2	93.00	3	92.57	92.80	-1	14,142	-0.01%
2024/01/25	1	92.70	1	92.40	92.10	0	14,364	0.00%
2024/01/24	3.4	94.34	2	95.30	93.10	1.4	14,438	0.01%
2024/01/23	4	94.93	3	94.43	94.20	1	14,383	0.01%
2024/01/22	1.3	92.35	3	93.33	93.90	-1.7	14,346	-0.01%
2024/01/19	3	90.63	2	91.10	91.20	1	14,326	0.01%
2024/01/18	3	89.00	3	88.47	89.80	0	14,408	0.00%
2024/01/17	3	90.03	1	90.60	89.10	2	14,443	0.01%
2024/01/16	1	92.90	10	92.86	92.10	-9	14,495	-0.06%
2024/01/15	9	93.82	2	93.30	94.00	7	14,638	0.05%
2024/01/12	1	91.70	2	90.50	90.30	-1	14,669	-0.01%
2024/01/11	1	90.50	2	91.05	91.90	-1	14,781	-0.01%
2024/01/10	2	91.20	2	90.95	90.90	0	14,929	0.00%
2024/01/09	4	91.55	5	91.40	91.00	-1	15,123	-0.01%
2024/01/08	1	93.60	7	92.66	91.50	-6	15,235	-0.04%
2024/01/05	1	94.60	0.1	94.50	94.10	0.9	15,400	0.01%
2024/01/04	4.1	94.05	13	94.02	93.80	-8.9	15,901	-0.06%
2024/01/03	15	95.76	4	95.18	95.90	11	16,468	0.07%
2024/01/02	4	96.05	1	97.70	95.80	3	16,879	0.02%
2023/12/29	16.1	100.51	9	99.18	98.00	7.1	16,973	0.04%
2023/12/28	21.1	107.00	7	106.86	106.50	14.1	16,790	0.08%
2023/12/27	23	104.57	19	104.42	106.50	4	16,505	0.02%
2023/12/26	9.1	99.37	9	99.23	99.00	0.1	15,713	0.00%
2023/12/25	4	97.63	4	97.70	97.30	0	15,376	0.00%
2023/12/22	3	98.70	5	98.02	97.10	-2	15,220	-0.01%
2023/12/21	2	94.00	0	0.00	94.90	2	14,733	0.01%
2023/12/20	5	94.66	3	94.73	93.20	2	14,532	0.01%
2023/12/19	4	96.63	4	95.68	96.00	0	14,283	0.00%
2023/12/18	7	98.54	11	99.62	98.60	-4	13,939	-0.03%
2023/12/15	19	96.64	31	96.84	96.20	-12	13,327	-0.09%
2023/12/14	4	96.10	2	93.25	94.10	2	12,871	0.02%
2023/12/13	1	94.20	2.3	95.05	94.20	-1.3	12,751	-0.01%
2023/12/12	1.1	96.28	2	95.50	94.50	-0.9	12,899	-0.01%
2023/12/11	8	95.20	11	95.41	94.90	-3	13,012	-0.02%
2023/12/08	5	94.22	13	94.33	92.80	-8	12,840	-0.06%
2023/12/07	1.2	92.45	0	0.00	90.80	1.2	12,642	0.01%
2023/12/06	5	91.36	5	92.16	93.20	0	12,616	0.00%
2023/12/01	0	0.00	11	93.16	92.50	-11	12,827	-0.09%
2023/11/30	7	95.11	4	94.85	94.50	3	12,799	0.02%
2023/11/29	5	94.40	0	0.00	94.60	5	12,692	0.04%
2023/11/28	5	91.74	7	92.70	94.60	-2	12,595	-0.02%
2023/11/27	16	90.52	4	90.93	90.50	12	12,468	0.10%
2023/11/24	20	94.86	9	94.46	93.60	11	12,281	0.09%
2023/11/23	23.5	100.14	33.1	100.90	97.80	-9.6	11,856	-0.08%
2023/11/22	2.1	95.28	5	94.38	95.40	-2.9	11,103	-0.03%
2023/11/21	4	95.58	3	94.30	94.10	1	11,002	0.01%
2023/11/20	9	96.38	7	96.84	95.90	2	10,868	0.02%
2023/11/17	5	95.70	6	96.50	96.70	-1	10,684	-0.01%
2023/11/16	8	96.43	8	95.45	94.60	0	10,505	0.00%
2023/11/15	8	97.31	65	97.00	95.10	-57	10,204	-0.56%
2023/11/14	43	94.35	2	93.50	94.80	41	9,805	0.42%
2023/11/13	9	91.32	17	94.12	94.40	-8	9,481	-0.08%
2023/11/10	1	92.00	1	92.10	90.00	0	9,262	0.00%
2023/11/09	2	90.60	0	0.00	90.30	2	9,186	0.02%
2023/11/08	6	91.93	3	92.40	91.60	3	9,185	0.03%
2023/11/07	2	93.70	3	94.00	93.90	-1	9,080	-0.01%
2023/11/06	1	92.70	2	92.80	93.50	-1	9,014	-0.01%
2023/11/03	1	92.20	1	92.60	92.60	0	8,903	0.00%
2023/11/02	19	89.32	21	90.59	91.40	-2	8,743	-0.02%
2023/11/01	3	86.33	6	86.87	86.90	-3	8,490	-0.04%
2023/10/31	3	85.67	1	87.60	83.90	2	8,387	0.02%
2023/10/30	5	87.62	1	87.20	86.30	4	8,340	0.05%
2023/10/27	0	0.00	3	86.20	85.60	-3	8,296	-0.04%
2023/10/26	3	87.67	1	89.70	86.80	2	8,238	0.02%
2023/10/25	1	91.80	0	0.00	91.00	1	8,206	0.01%
2023/10/24	3	92.97	2	92.65	92.80	1	8,170	0.01%
2023/10/23	6.2	93.52	16	94.19	93.20	-9.8	8,034	-0.12%
2023/10/20	3	93.33	15.1	91.34	93.90	-12.1	7,842	-0.15%
2023/10/19	1	92.30	0	0.00	92.00	1	7,676	0.01%
2023/10/18	4	93.05	3.1	92.46	92.80	0.9	7,555	0.01%
2023/10/17	10	94.46	5.1	95.07	93.30	5	7,316	0.07%
2023/10/16	14	95.02	6	94.63	93.90	8	7,106	0.11%
2023/10/13	5	96.72	4	96.63	97.20	1	6,938	0.01%
2023/10/12	13.2	95.83	27	95.55	97.10	-13.8	6,667	-0.21%
2023/10/11	27	96.19	32.6	95.67	93.70	-5.6	6,107	-0.09%
2023/10/06	24.2	91.67	32.5	92.49	94.40	-8.3	5,365	-0.15%
2023/10/05	9	88.14	11	86.95	86.70	-2	4,757	-0.04%
2023/10/04	27.5	87.99	4	87.31	86.70	23.5	4,523	0.52%
2023/10/03	4	85.63	26.7	88.38	90.00	-22.7	4,052	-0.56%
2023/10/02	6	82.03	2	82.02	81.90	4	3,790	0.11%
2023/09/28	9	78.63	6	77.73	77.50	3	3,717	0.08%
2023/09/27	0.5	81.49	0	0.00	81.50	0.5	3,621	0.01%
2023/09/26	4	83.35	2	82.60	81.50	2	3,628	0.06%
2023/09/25	1	84.50	0	0.00	84.40	1	3,647	0.03%
2023/09/22	1	83.10	2	82.75	83.90	-1	3,658	-0.03%
2023/09/21	0	82.90	0	0.00	83.10	0	3,731	0.00%
2023/09/20	1.5	85.20	2.1	84.67	83.80	-0.6	3,726	-0.02%
2023/09/19	0	86.30	0	85.07	85.30	0	3,716	0.00%
2023/09/18	5	87.20	5	87.36	86.50	0	3,687	0.00%
2023/09/15	13	87.61	14.6	87.66	88.00	-1.6	3,669	-0.04%
2023/09/14	7	84.29	8.5	84.49	84.40	-1.5	3,468	-0.04%
2023/09/13	7	81.61	3	81.67	81.10	4	3,336	0.12%
2023/09/12	4	81.63	9	81.84	82.10	-5	3,409	-0.15%
2023/09/11	2	82.40	1	82.30	81.40	1	3,421	0.03%
2023/09/08	8	82.09	2	81.45	81.10	6	3,384	0.18%
2023/09/07	17	82.72	21.5	83.04	82.60	-4.5	3,366	-0.13%
2023/09/06	0	0.00	0.5	79.80	79.10	-0.5	3,141	-0.02%
2023/09/05	2	77.90	5.5	77.95	78.00	-3.5	3,091	-0.11%
2023/09/01	0	0.00	0	75.70	75.90	0	3,179	0.00%
2023/08/31	2	75.90	1	74.80	74.60	1	3,227	0.03%
2023/08/30	0	0.00	0.5	74.00	74.00	-0.5	3,237	-0.02%
2023/08/29	0	71.30	0	0.00	71.60	0	3,261	0.00%
2023/08/24	3	70.50	0	0.00	70.50	3	3,987	0.08%
2023/08/23	0	70.50	4	70.38	70.50	-4	4,358	-0.09%
2023/08/15	0	69.90	0	0.00	70.00	0	4,851	0.00%
2023/08/14	2.5	69.96	5	68.72	68.30	-2.5	5,012	-0.05%
2023/08/11	5.5	74.38	0	0.00	73.50	5.5	5,246	0.10%
2023/08/09	2	78.20	0	0.00	76.30	2	5,468	0.04%
2023/08/04	0.5	76.96	3	76.80	76.90	-2.5	6,023	-0.04%
2023/08/02	0	0.00	0.2	77.68	76.70	-0.2	6,144	0.00%
2023/07/31	0	0.00	3	79.70	78.00	-3	6,274	-0.05%
2023/07/28	8.3	79.43	1.5	78.88	78.70	6.8	6,365	0.11%
2023/07/27	4	77.30	2	76.90	77.30	2	6,376	0.03%
2023/07/26	7	73.77	6	73.93	73.40	1	6,357	0.02%
2023/07/25	5.1	75.60	0	0.00	75.60	5.1	6,422	0.08%
2023/07/24	6.5	75.66	8	75.31	75.10	-1.5	6,526	-0.02%
2023/07/21	0	77.40	0	0.00	77.50	0	6,553	0.00%
2023/07/20	0.1	78.37	0	0.00	78.40	0.1	6,608	0.00%
2023/07/18	0	0.00	1	78.60	77.60	-1	6,699	-0.01%
2023/07/17	0	0.00	5	78.90	79.10	-5	6,752	-0.07%
2023/07/14	1	77.50	0	0.00	77.70	1	6,804	0.01%
2023/07/11	0	0.00	1	79.90	79.30	-1	7,184	-0.01%
2023/07/10	0	0.00	1	76.90	76.70	-1	7,530	-0.01%
2023/07/07	17.5	78.06	46	77.28	77.40	-28.5	8,160	-0.35%
2023/07/06	0.1	80.50	0	0.00	80.40	0.1	8,835	0.00%
2023/07/05	0	0.00	1	80.70	80.50	-1	8,981	-0.01%
2023/07/04	1	80.70	2	81.60	81.30	-1	9,253	-0.01%
2023/07/03	30.1	82.68	0	0.00	81.50	30.1	9,335	0.32%
2023/06/30	1	82.30	0	0.00	82.10	1	9,685	0.01%
2023/06/29	0	0.00	4	83.08	81.70	-4	9,764	-0.04%
2023/06/28	6	80.62	1	81.40	80.10	5	9,688	0.05%
2023/06/26	3.5	81.70	4	81.90	81.30	-0.5	9,683	-0.01%
2023/06/21	5.5	83.78	3	83.70	83.50	2.5	9,704	0.03%
2023/06/20	3.5	86.19	0	0.00	85.80	3.5	9,637	0.04%
2023/06/19	11	89.56	11	89.63	88.10	0	9,601	0.00%
2023/06/16	2	88.95	32.5	88.84	89.50	-30.5	9,541	-0.32%
2023/06/15	6	87.77	0	0.00	88.10	6	9,426	0.06%
2023/06/13	23	88.13	42	88.69	87.40	-19	9,374	-0.20%
2023/06/12	1.2	86.26	0	0.00	87.00	1.2	9,333	0.01%
2023/06/09	5	85.70	1	86.10	86.20	4	9,311	0.04%
2023/06/08	45.5	88.11	0	0.00	85.50	45.5	9,299	0.49%
2023/06/07	4	89.25	40	88.63	89.20	-36	9,253	-0.39%
2023/06/06	16.1	87.53	2	87.35	87.40	14.1	9,200	0.15%
2023/06/05	1	88.60	28	88.61	88.60	-27	9,165	-0.29%
2023/06/02	16	87.73	21	88.49	87.70	-5	9,175	-0.05%
2023/06/01	23.1	87.17	9	87.47	86.90	14.1	9,233	0.15%
2023/05/31	87	90.08	59.4	91.01	88.40	27.6	9,351	0.30%
2023/05/30	15	87.99	5	88.26	88.40	10	8,932	0.11%
2023/05/29	41	86.98	35.1	88.35	88.20	5.9	8,924	0.07%
2023/05/26	7	82.37	6	82.68	82.90	1	8,674	0.01%
2023/05/25	0	0.00	2.5	82.96	82.60	-2.5	8,601	-0.03%
2023/05/24	1	82.30	1	83.00	82.60	0	8,610	0.00%
2023/05/23	0	0.00	2	82.30	82.80	-2	8,640	-0.02%
2023/05/22	3	81.93	1	81.30	81.00	2	8,641	0.02%
2023/05/19	0.5	80.60	0.2	80.70	80.30	0.3	8,639	0.00%
2023/05/18	9	82.40	1	82.10	82.10	8	8,575	0.09%
2023/05/17	0	0.00	4.5	82.82	82.80	-4.5	8,470	-0.05%
2023/05/16	3	80.20	9.5	79.92	79.50	-6.5	8,189	-0.08%
2023/05/15	1	77.70	2	78.35	77.20	-1	8,029	-0.01%
2023/05/12	3	78.00	2	78.70	78.90	1	8,012	0.01%
2023/05/11	1	79.60	8.5	79.46	78.50	-7.5	7,903	-0.09%
2023/05/09	10	75.88	6	76.40	76.50	4	7,550	0.05%
2023/05/08	2	77.50	0	0.00	77.10	2	7,487	0.03%
2023/05/05	1	75.00	1	75.00	75.00	0	7,472	0.00%
2023/05/04	6.5	76.40	5	75.60	75.50	1.5	7,669	0.02%
2023/05/03	11.5	77.83	5	77.20	77.30	6.5	7,660	0.08%
2023/05/02	6	80.50	8	80.55	80.30	-2	7,633	-0.03%
2023/04/28	2	81.75	2.1	81.34	81.00	-0.1	7,702	0.00%
2023/04/27	3	79.30	1	79.30	79.20	2	7,606	0.03%
2023/04/26	1.1	79.28	8	78.58	78.60	-6.9	7,507	-0.09%
2023/04/25	4.5	79.84	2	79.40	79.60	2.5	7,458	0.03%
2023/04/21	2	82.91	1	85.90	82.90	1	7,385	0.01%
2023/04/20	4.5	86.01	17	85.92	85.20	-12.5	7,404	-0.17%
2023/04/19	5.3	88.00	1	88.20	87.50	4.3	7,393	0.06%
2023/04/18	3	88.93	1	90.00	88.50	2	7,363	0.03%
2023/04/17	5	88.90	6	89.48	90.20	-1	7,372	-0.01%
2023/04/14	11	90.74	5	90.76	88.30	6	7,251	0.08%
2023/04/13	34	91.34	6	91.75	89.30	28	7,066	0.40%
2023/04/12	75	91.93	79.2	92.71	95.40	-4.2	6,675	-0.06%
2023/04/11	34	88.53	40	89.03	90.40	-6	6,027	-0.10%
2023/04/10	0	0.00	4	83.70	83.40	-4	5,275	-0.08%
2023/04/07	5	84.32	7	84.87	84.00	-2	5,117	-0.04%
2023/04/06	5	81.50	3	81.73	81.70	2	4,834	0.04%
2023/03/31	14.1	84.05	18	84.66	83.30	-3.9	4,761	-0.08%
2023/03/30	3	80.97	4	80.60	79.50	-1	4,387	-0.02%
2023/03/29	2	77.70	0	0.00	77.90	2	4,307	0.05%
2023/03/28	0.5	79.12	1	78.40	78.10	-0.5	4,332	-0.01%
2023/03/27	6	81.97	3	80.90	79.70	3	4,316	0.07%
2023/03/24	11	81.01	10	81.18	81.30	1	4,288	0.02%
2023/03/23	2	80.40	2	79.80	80.00	0	4,230	0.00%
2023/03/22	2	79.90	0	0.00	79.80	2	4,221	0.05%
2023/03/21	1	79.80	1.5	80.00	80.10	-0.5	4,214	-0.01%
2023/03/17	1	77.40	1	77.30	77.40	0	4,189	0.00%
2023/03/16	2	76.75	1	76.50	76.00	1	4,209	0.02%
2023/03/15	1	77.70	2	78.10	77.30	-1	4,292	-0.02%
2023/03/13	3	76.57	1	76.90	77.50	2	4,424	0.05%
2023/03/10	1.5	77.17	1	77.10	77.20	0.5	4,491	0.01%
2023/03/09	2	79.85	0	0.00	79.20	2	4,553	0.04%
2023/03/07	5	79.00	1	79.40	79.00	4	4,603	0.09%
2023/03/06	3	81.03	0	0.00	80.30	3	4,617	0.06%
2023/03/03	31	79.95	39.5	80.82	81.50	-8.5	4,709	-0.18%
2023/03/02	1	75.90	0	0.00	75.30	1	4,504	0.02%
2023/03/01	2.5	76.44	1	75.30	75.30	1.5	4,497	0.03%
2023/02/24	5.6	79.91	2	81.00	78.90	3.6	4,454	0.08%
2023/02/23	2	83.00	0	0.00	83.50	2	4,434	0.05%
2023/02/22	2	81.90	6	82.25	82.00	-4	4,662	-0.09%
2023/02/21	0	0.00	2	83.55	83.90	-2	5,227	-0.04%
2023/02/20	3	82.33	7.5	82.61	82.90	-4.5	5,457	-0.08%
2023/02/17	4	81.78	1	81.90	80.70	3	5,453	0.06%
2023/02/16	7	79.93	1.5	80.20	81.10	5.5	5,428	0.10%
2023/02/15	6	78.35	0	0.00	77.90	6	5,561	0.11%
2023/02/14	0	0.00	1	78.40	78.30	-1	5,519	-0.02%
2023/02/13	1.5	77.10	30	76.95	76.70	-28.5	5,568	-0.51%
2023/02/10	1	79.90	1	78.90	78.60	0	5,608	0.00%
2023/02/09	0	79.80	2	79.60	79.40	-2	5,636	-0.04%
2023/02/08	1	80.20	1	80.10	80.40	0	5,649	0.00%
2023/02/07	1	80.00	0	0.00	79.70	1	5,645	0.02%
2023/02/06	1.5	79.70	5	80.60	79.60	-3.5	5,676	-0.06%
2023/02/03	1	81.50	3	81.57	81.50	-2	5,641	-0.04%
2023/02/02	1	83.50	4	81.01	82.70	-3	5,594	-0.05%
2023/02/01	0	0.00	4.6	78.08	79.00	-4.6	5,494	-0.08%
2023/01/31	0	0.00	1	77.30	77.80	-1	5,401	-0.02%
2023/01/30	0.2	76.30	13.5	76.04	76.40	-13.3	5,323	-0.25%
2023/01/16	0.3	71.50	0	0.00	71.80	0.3	5,278	0.01%
2023/01/13	0.5	71.00	0	0.00	71.00	0.5	5,309	0.01%
2023/01/12	0	0.00	0.2	72.80	72.20	-0.2	5,361	0.00%
2023/01/11	5	73.10	0	0.00	72.90	5	5,391	0.09%
2023/01/10	3	73.20	5.7	73.04	72.80	-2.7	5,429	-0.05%
2023/01/09	30	71.80	1	72.00	72.00	29	5,357	0.54%
2023/01/06	0	0.00	2.1	70.20	71.00	-2.1	5,343	-0.04%
2023/01/05	4	70.75	2.5	69.60	69.30	1.5	5,345	0.03%
2023/01/04	0	0.00	2	68.49	68.20	-2	5,307	-0.04%
2023/01/03	0	0.00	0.2	67.50	67.40	-0.2	5,384	0.00%
2022/12/30	1	65.60	0	0.00	65.00	1	5,408	0.02%
2022/12/29	0	0.00	2	64.40	65.50	-2	5,502	-0.04%
2022/12/28	0.2	65.51	1	65.10	64.50	-0.8	5,798	-0.01%
2022/12/26	4	65.88	4	66.20	65.90	0	5,967	0.00%
2022/12/23	1.6	64.77	1.4	66.39	66.20	0.2	6,004	0.00%
2022/12/22	0.1	66.60	2	66.40	66.20	-1.9	6,016	-0.03%
2022/12/21	0.1	66.70	0	0.00	66.30	0.1	6,041	0.00%
2022/12/20	1.6	67.69	0	0.00	66.70	1.6	6,045	0.03%
2022/12/19	1	70.20	1	70.20	70.10	0	6,068	0.00%
2022/12/15	0.1	70.90	0	0.00	71.00	0.1	6,109	0.00%
2022/12/13	0.1	70.20	0	0.00	70.70	0.1	6,106	0.00%
2022/12/12	0	0.00	2	69.10	69.70	-2	6,104	-0.03%
2022/12/09	0.2	70.50	0	0.00	69.80	0.2	6,104	0.00%
2022/12/08	1	69.50	1	69.90	69.60	0	6,106	0.00%
2022/12/07	5.5	70.29	3	70.37	69.50	2.5	6,099	0.04%
2022/12/06	0.5	73.40	1	74.10	72.50	-0.5	6,032	-0.01%
2022/12/05	1	76.10	0	0.00	76.30	1	5,967	0.02%
2022/12/02	11	76.23	0.5	76.00	76.10	10.5	5,958	0.18%
2022/12/01	5	74.86	5	75.06	75.00	0	5,905	0.00%
2022/11/30	3	72.60	1	72.80	72.90	2	5,877	0.03%
2022/11/29	1	71.70	3	71.53	71.50	-2	5,948	-0.03%
2022/11/28	1	73.20	2	72.55	72.80	-1	5,931	-0.02%
2022/11/25	7.5	73.12	4	73.55	72.60	3.5	5,916	0.06%
2022/11/24	0.2	75.60	7	76.30	76.90	-6.8	5,713	-0.12%
2022/11/23	3	75.20	0	0.00	75.10	3	5,706	0.05%
2022/11/22	5.5	74.94	6	75.05	74.50	-0.5	5,738	-0.01%
2022/11/21	7.9	76.45	14	76.62	75.50	-6.1	5,732	-0.11%
2022/11/18	7	79.26	13	78.55	77.30	-6	5,687	-0.11%
2022/11/17	23	77.93	14	77.85	78.80	9	5,449	0.17%
2022/11/16	6	73.70	12.5	75.31	78.20	-6.5	4,874	-0.13%
2022/11/15	0	0.00	1	71.10	71.10	-1	4,611	-0.02%
2022/11/14	2	70.50	5.5	70.84	70.60	-3.5	4,618	-0.08%
2022/11/11	15	71.21	8.9	71.27	71.10	6.1	4,619	0.13%
2022/11/10	6	67.53	10	67.72	68.00	-4	4,493	-0.09%
2022/11/09	2	67.70	1	67.80	67.80	1	4,664	0.02%
2022/11/08	4	67.80	2.6	67.29	66.50	1.4	4,761	0.03%
2022/11/07	2	66.00	0	0.00	66.40	2	4,790	0.04%
2022/11/04	0	0.00	0.3	65.00	65.60	-0.3	4,774	-0.01%
2022/11/03	0	0.00	0.2	65.00	65.00	-0.2	4,775	0.00%
2022/11/02	0	0.00	1	63.30	63.60	-1	4,769	-0.02%
2022/10/28	5.5	61.27	4	61.30	62.40	1.5	4,779	0.03%
2022/10/27	5	64.88	0	0.00	65.50	5	4,668	0.11%
2022/10/26	2	63.70	4	63.93	63.70	-2	4,718	-0.04%
2022/10/25	0.5	64.90	0	0.00	63.90	0.5	4,773	0.01%
2022/10/24	1	65.80	6	66.95	65.20	-5	4,779	-0.10%
2022/10/21	0	0.00	0	67.20	65.10	0	4,787	0.00%
2022/10/20	2	65.79	2	65.80	67.60	0	4,789	0.00%
2022/10/19	2	67.15	1	66.20	65.60	1	4,846	0.02%
2022/10/18	5	66.02	5.5	66.76	67.50	-0.5	4,834	-0.01%
2022/10/14	0	0.00	0.5	64.00	64.60	-0.5	4,999	-0.01%
2022/10/13	0.5	61.60	42	62.37	60.50	-41.5	5,060	-0.82%
2022/10/12	22	63.65	0	0.00	63.50	22	5,071	0.43%
2022/10/11	1	64.95	0	0.00	63.10	1	5,096	0.02%
2022/10/06	1	69.70	2	70.30	70.10	-1	5,125	-0.02%
2022/10/05	11	71.37	8.4	71.19	71.50	2.6	5,108	0.05%
2022/10/04	4	69.08	3.9	69.34	70.40	0.1	4,902	0.00%
2022/09/30	9.1	60.90	0.4	63.70	63.80	8.7	4,937	0.18%
2022/09/29	5	63.30	2	62.25	61.90	3	5,048	0.06%
2022/09/27	0.3	62.80	0	0.00	64.60	0.3	5,367	0.01%
2022/09/26	0.4	65.00	7	63.41	62.80	-6.6	5,531	-0.12%
2022/09/23	3	67.23	6	67.25	67.10	-3	5,785	-0.05%
2022/09/22	6.4	67.78	0	0.00	67.80	6.4	5,973	0.11%
2022/09/21	0	0.00	2	68.00	67.80	-2	6,012	-0.03%
2022/09/20	1	69.00	0	0.00	69.10	1	6,079	0.02%
2022/09/19	0	0.00	3	69.23	68.80	-3	6,173	-0.05%
2022/09/15	1	71.50	4	70.80	70.80	-3	6,468	-0.05%
2022/09/14	0.4	70.00	0	0.00	71.60	0.4	6,651	0.01%
2022/09/13	1	73.10	0	0.00	72.30	1	6,813	0.01%
2022/09/12	0	0.00	1.5	72.10	72.00	-1.5	6,959	-0.02%
2022/09/08	3	70.23	1	69.40	71.10	2	7,043	0.03%
2022/09/07	14.5	68.90	0	0.00	69.00	14.5	7,130	0.20%
2022/09/06	2.5	71.76	0	0.00	70.10	2.5	7,286	0.03%
2022/09/05	11.5	73.53	21	73.56	72.00	-9.5	7,391	-0.13%
2022/09/02	6	76.92	5	76.68	76.20	1	7,353	0.01%
2022/09/01	7	77.60	2	78.05	77.50	5	7,355	0.07%
2022/08/30	0	0.00	2	78.80	79.40	-2	7,440	-0.03%
2022/08/29	1.1	79.70	3	78.40	78.80	-2	7,428	-0.03%
2022/08/26	1	83.50	1	83.10	82.80	0	7,448	0.00%
2022/08/25	0	0.00	1.5	81.80	82.30	-1.5	7,486	-0.02%
2022/08/24	0.6	79.92	2	80.30	79.80	-1.4	7,643	-0.02%
2022/08/23	0	0.00	2.2	80.76	81.00	-2.2	7,740	-0.03%
2022/08/22	4.1	82.41	0	0.00	81.20	4.1	7,891	0.05%
2022/08/19	1	83.20	1	83.60	83.10	0	7,889	0.00%
2022/08/18	4	80.60	9	81.17	82.80	-5	7,910	-0.06%
2022/08/17	2	82.60	0	0.00	82.50	2	7,902	0.03%
2022/08/16	5	84.44	5	84.80	82.90	0	8,001	0.00%
2022/08/15	6.2	83.74	3	83.90	84.20	3.2	7,872	0.04%
2022/08/12	0	0.00	7	79.43	80.00	-7	7,777	-0.09%
2022/08/11	5	78.18	0	0.00	77.00	5	7,792	0.06%
2022/08/10	8	76.79	0	0.00	76.50	8	7,955	0.10%
2022/08/09	1	77.30	1	77.80	77.80	0	8,009	0.00%
2022/08/08	0	0.00	12	77.57	78.00	-12	8,061	-0.15%
2022/08/05	11	79.78	1	79.70	79.60	10	8,109	0.12%
2022/08/04	4	76.55	5	76.96	77.80	-1	8,163	-0.01%
2022/08/03	6.1	79.48	5	78.20	77.40	1.1	8,206	0.01%
2022/08/02	5.1	79.83	5	79.50	79.50	0.1	8,304	0.00%
2022/08/01	0.1	80.10	2	80.70	82.20	-1.9	8,384	-0.02%
2022/07/28	5.2	81.50	5	81.24	80.80	0.2	8,610	0.00%
2022/07/26	0.2	82.50	2	83.45	81.90	-1.8	8,798	-0.02%
2022/07/25	1	85.90	0	0.00	85.60	1	8,920	0.01%
2022/07/22	3	87.47	2	88.05	87.00	1	9,113	0.01%
2022/07/21	2	88.35	1	87.80	88.50	1	9,241	0.01%
2022/07/20	3.1	84.53	7	84.29	84.00	-3.9	9,196	-0.04%
2022/07/19	0.1	81.50	1	82.60	82.80	-0.9	9,297	-0.01%
2022/07/18	8	81.68	2	82.20	82.60	6	9,398	0.06%
2022/07/15	2	79.00	3	79.83	80.40	-1	9,592	-0.01%
2022/07/14	0	0.00	5	77.20	80.20	-5	9,771	-0.05%
2022/07/13	6	79.33	5	78.72	77.50	1	9,966	0.01%
2022/07/12	5.1	77.14	5	78.24	76.00	0.1	10,015	0.00%
2022/07/11	2	81.25	7	81.13	80.50	-5	10,031	-0.05%
2022/07/08	2.1	81.94	4	81.38	82.20	-1.9	10,086	-0.02%
2022/07/07	9.1	78.18	2	77.25	79.20	7.1	10,103	0.07%
2022/07/06	5	80.20	6	79.33	76.90	-1	10,163	-0.01%
2022/07/05	6	79.02	5	79.22	80.30	1	10,364	0.01%
2022/07/04	10	77.07	12	76.37	76.60	-2	10,261	-0.02%
2022/07/01	42	78.90	45	76.18	74.10	-3	10,284	-0.03%
2022/06/30	8	90.53	5	89.72	88.80	3	10,065	0.03%
2022/06/29	3.2	97.02	3	97.13	96.40	0.2	9,984	0.00%
2022/06/28	1	102.50	6	101.67	98.90	-5	10,019	-0.05%
2022/06/27	1	101.50	2	102.00	101.50	-1	10,126	-0.01%
2022/06/24	2	100.75	1.1	101.02	99.50	1	10,231	0.01%
2022/06/23	4	95.98	4	96.40	97.40	0	10,307	0.00%
2022/06/22	4	99.88	2	96.30	95.70	2	10,628	0.02%
2022/06/21	8	101.75	2.1	101.93	103.00	5.9	11,029	0.05%
2022/06/20	7.2	99.91	12	98.80	95.10	-4.8	11,328	-0.04%
2022/06/17	2.1	103.00	3	103.17	102.50	-0.9	11,562	-0.01%
2022/06/16	7	108.93	2	106.50	104.50	5	11,948	0.04%
2022/06/15	18	108.17	14	109.00	108.00	4	13,104	0.03%
2022/06/14	7.1	106.65	3	110.17	110.00	4.1	13,672	0.03%
2022/06/13	6	111.42	3	111.83	112.00	3	13,762	0.02%
2022/06/09	9	117.00	8	117.06	117.00	1	14,163	0.01%
2022/06/08	1.4	122.00	3	121.83	120.50	-1.6	14,185	-0.01%
2022/06/07	2.3	120.30	0	0.00	121.00	2.3	14,437	0.02%
2022/06/06	0	0.00	7	121.64	121.50	-7	14,772	-0.05%
2022/06/02	18.2	122.62	2	123.75	122.50	16.2	15,282	0.11%
2022/06/01	6	125.58	8	127.00	125.00	-2	15,673	-0.01%
2022/05/31	1	124.01	4	124.13	124.00	-3	16,283	-0.02%
2022/05/30	7	121.14	4	121.50	123.00	3	17,589	0.02%
2022/05/27	2	115.75	5	116.10	116.00	-3	17,808	-0.02%
2022/05/26	8.1	114.83	2	113.50	114.00	6.1	17,874	0.03%
2022/05/25	1.1	116.09	7.1	115.30	116.00	-6	17,954	-0.03%
2022/05/24	8	115.94	1	118.00	114.00	7	18,134	0.04%
2022/05/23	3	118.83	1	119.00	119.00	2	18,170	0.01%
2022/05/19	4	117.88	3	118.83	119.50	1	18,747	0.01%
2022/05/18	6	122.67	1	125.50	121.00	5	19,272	0.03%
2022/05/17	1	120.00	11	118.64	121.00	-10	19,361	-0.05%
2022/05/16	12.1	117.75	6	120.08	117.00	6.1	19,571	0.03%
2022/05/13	3	119.00	3	118.33	119.00	0	19,507	0.00%
2022/05/12	1	118.00	5	116.90	115.00	-4	19,454	-0.02%
2022/05/11	1	118.00	1	117.50	117.00	0	19,382	0.00%
2022/05/10	1	117.50	4	118.63	120.00	-3	19,310	-0.02%
2022/05/09	3	118.67	2	116.50	116.00	1	19,198	0.01%
2022/05/06	2	122.78	1	123.50	123.50	1	19,095	0.01%
2022/05/05	5	125.40	2	126.25	126.50	3	19,026	0.02%
2022/05/04	1	123.50	2	123.00	121.50	-1	18,865	-0.01%
2022/05/03	3	122.00	1	121.00	121.00	2	18,774	0.01%
2022/04/29	48	125.63	20	125.98	125.00	28	18,676	0.15%
2022/04/28	5	120.80	3	122.83	124.50	2	18,491	0.01%
2022/04/27	6.1	115.25	12	120.42	121.00	-5.9	18,314	-0.03%
2022/04/26	3	123.17	0	0.00	122.00	3	18,132	0.02%
2022/04/25	6	123.92	2	123.00	121.50	4	18,061	0.02%
2022/04/22	6	128.75	1	129.50	130.50	5	17,913	0.03%
2022/04/21	5	129.60	8	130.13	133.00	-3	17,886	-0.02%
2022/04/20	11	124.00	2	124.00	124.50	9	17,748	0.05%
2022/04/19	27.5	126.35	2	124.25	122.50	25.5	17,593	0.14%
2022/04/18	4.5	129.81	3	130.67	129.00	1.5	17,419	0.01%
2022/04/14	0	0.00	2	135.25	133.50	-2	17,365	-0.01%
2022/04/13	20.1	134.52	17	132.18	133.00	3.1	17,319	0.02%
2022/04/12	8.3	134.52	0	0.00	133.00	8.3	17,198	0.05%
2022/04/11	9.3	140.70	3	142.17	135.50	6.3	17,021	0.04%
2022/04/08	5	150.30	1	149.50	150.50	4	16,700	0.02%
2022/04/07	9	153.94	3	158.67	149.00	6	16,589	0.04%
2022/04/06	2	155.75	10	156.60	160.50	-8	16,406	-0.05%
2022/04/01	2.1	157.82	3.1	159.53	159.00	-1.1	16,356	-0.01%
2022/03/31	7	162.07	0.1	162.50	161.00	7	16,272	0.04%
2022/03/30	6	168.00	4	166.38	165.00	2	16,271	0.01%
2022/03/29	4	165.25	4	164.75	165.00	0	16,223	0.00%
2022/03/28	2	163.25	0	0.00	165.50	2	16,260	0.01%
2022/03/25	18.1	165.39	16.2	164.92	163.00	1.9	16,180	0.01%
2022/03/24	35.1	174.33	15.1	176.27	171.50	20	15,809	0.13%
2022/03/23	19	178.16	11	177.95	178.00	8	15,302	0.05%
2022/03/22	5	171.90	5.1	171.75	178.00	-0.1	14,991	0.00%
2022/03/21	18	175.14	16	174.66	173.50	2	14,718	0.01%
2022/03/18	23.1	176.93	21	177.12	176.50	2.1	14,344	0.01%
2022/03/17	11	170.64	71.2	173.34	174.00	-60.2	13,091	-0.46%
2022/03/16	14	158.00	20	158.70	158.50	-6	12,472	-0.05%
2022/03/15	9	156.61	3	158.67	153.50	6	12,314	0.05%
2022/03/14	8	162.38	3	160.67	164.00	5	12,172	0.04%
2022/03/11	13	157.73	11	157.50	157.50	2	12,204	0.02%
2022/03/10	10	159.05	15	158.57	158.50	-5	12,308	-0.04%
2022/03/09	7	157.86	12	158.71	153.50	-5	12,373	-0.04%
2022/03/08	27	160.81	20	157.90	157.00	7	12,531	0.06%
2022/03/07	17	162.06	19	161.95	162.00	-2	12,232	-0.02%
2022/03/04	29	172.53	11	172.86	169.00	18	11,928	0.15%
2022/03/03	12	169.71	24.3	171.16	171.50	-12.3	11,303	-0.11%
2022/03/02	8	155.63	5	152.70	160.00	3	10,054	0.03%
2022/02/25	0	0.00	1	147.00	143.50	-1	9,824	-0.01%
2022/02/24	5.1	143.18	4	143.25	141.50	1.1	9,881	0.01%
2022/02/23	1	151.00	4	151.00	151.00	-3	10,236	-0.03%
2022/02/22	9	152.00	4	154.13	151.50	5	10,368	0.05%
2022/02/21	28	163.29	19	162.95	161.00	9	10,231	0.09%
2022/02/18	11	159.05	21	160.26	162.50	-10	10,224	-0.10%
2022/02/17	12	154.54	4	152.63	151.50	8	9,904	0.08%
2022/02/16	2	154.50	4.7	153.36	155.50	-2.7	9,991	-0.03%
2022/02/15	0.2	144.00	4	142.38	141.50	-3.8	10,092	-0.04%
2022/02/14	0.1	143.00	0	0.00	142.00	0.1	10,733	0.00%
2022/02/11	0.1	148.00	0	0.00	147.00	0.1	10,937	0.00%
2022/02/10	1	147.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	0	0.00	0	148.50	150.00	0	11,402	0.00%
2022/02/08	0	0.00	1	146.00	146.00	-1	11,481	-0.01%
2022/02/07	0.3	142.00	1	142.50	143.00	-0.7	11,584	-0.01%
2022/01/26	3	140.50	2	139.00	141.00	1	11,768	0.01%
2022/01/25	2	139.50	2	139.25	137.00	0	12,210	0.00%
2022/01/24	1	140.50	3	138.33	140.50	-2	12,678	-0.02%
2022/01/21	2	142.50	0	0.00	139.00	2	13,031	0.02%
2022/01/20	1	145.95	1	144.00	146.00	0	13,503	0.00%
2022/01/19	1.1	145.47	0	0.00	144.50	1.1	13,633	0.01%
2022/01/17	1	147.50	0	0.00	150.00	1	14,101	0.01%
2022/01/14	5	147.50	10	145.55	149.50	-5	14,265	-0.04%
2022/01/13	1	146.50	1	150.00	144.50	0	14,534	0.00%
2022/01/12	2	148.50	11	148.23	148.50	-9	14,498	-0.06%
2022/01/11	10	145.85	1	149.00	145.00	9	14,569	0.06%
2022/01/10	4	151.75	7	151.93	152.00	-3	14,535	-0.02%
2022/01/07	6	150.00	17	150.85	148.50	-11	14,682	-0.07%
2022/01/06	2	155.00	0.2	156.00	155.00	1.8	14,744	0.01%
2022/01/05	1	158.00	2	158.00	158.00	-1	14,851	-0.01%
2022/01/04	4	162.63	3	162.83	161.50	1	14,915	0.01%
2022/01/03	2	163.25	0	0.00	164.50	2	15,049	0.01%
2021/12/30	0	0.00	1	164.50	165.00	-1	15,181	-0.01%
2021/12/29	1	165.00	4	165.00	163.00	-3	15,371	-0.02%
2021/12/27	0	0.00	2	168.00	168.00	-2	16,035	-0.01%
2021/12/24	1.1	167.41	1	167.50	165.50	0.1	16,183	0.00%
2021/12/23	2.1	168.00	2.3	167.72	169.00	-0.3	16,265	0.00%
2021/12/22	6	167.25	3	170.33	165.00	3	16,277	0.02%
2021/12/21	0	0.00	0.2	166.00	164.50	-0.2	16,226	0.00%
2021/12/20	1	166.50	0	0.00	163.50	1	16,291	0.01%
2021/12/17	3	163.00	8	163.38	163.50	-5	16,348	-0.03%
2021/12/16	2	166.00	2	165.75	167.50	0	16,456	0.00%
2021/12/15	4	158.00	3	160.17	161.00	1	16,484	0.01%
2021/12/14	3.5	154.60	1	154.00	154.00	2.5	16,523	0.02%
2021/12/13	3	159.67	4	159.38	160.00	-1	16,597	-0.01%
2021/12/10	1	159.50	2	160.00	159.00	-1	16,904	-0.01%
2021/12/09	0	0.00	1	167.00	164.50	-1	16,928	-0.01%
2021/12/08	34	167.47	37.1	166.85	164.00	-3.1	17,062	-0.02%
2021/12/07	19	167.32	20	169.65	166.00	-1	17,168	-0.01%
2021/12/06	7	171.93	12	171.38	173.00	-5	17,134	-0.03%
2021/12/03	15	171.63	19	171.45	171.00	-4	17,146	-0.02%
2021/12/02	15	170.53	8	170.56	167.00	7	17,226	0.04%
2021/12/01	6.1	162.48	14.4	164.52	167.50	-8.3	16,882	-0.05%
2021/11/30	5	160.90	5	161.60	161.00	0	16,847	0.00%
2021/11/29	7	152.36	8	153.69	156.00	-1	17,080	-0.01%
2021/11/26	4.4	155.75	1.1	158.00	155.50	3.3	17,360	0.02%
2021/11/25	0.2	159.00	2.1	159.26	158.50	-1.9	17,456	-0.01%
2021/11/24	10.2	159.01	4	161.50	162.00	6.2	17,501	0.04%
2021/11/23	26	160.83	6	162.83	161.00	20	17,568	0.11%
2021/11/22	9.1	166.34	22	165.43	165.00	-12.9	17,742	-0.07%
2021/11/19	33.2	159.25	15	157.37	157.00	18.2	17,541	0.10%
2021/11/18	6	165.92	5.2	165.81	164.00	0.8	17,641	0.00%
2021/11/17	10.2	164.55	5	165.40	165.00	5.2	17,841	0.03%
2021/11/16	2	162.50	5.1	163.01	163.50	-3.1	18,130	-0.02%
2021/11/15	5	159.70	12	161.00	158.00	-7	18,522	-0.04%
2021/11/12	12.1	158.55	11	158.36	156.50	1.1	19,245	0.01%
2021/11/11	15.1	157.33	18	156.94	155.00	-2.9	19,449	-0.01%
2021/11/10	11	149.55	9	148.50	151.50	2	19,775	0.01%
2021/11/09	1	148.50	10	147.05	148.50	-9	20,183	-0.04%
2021/11/08	3.1	141.27	3	139.67	139.00	0.1	20,294	0.00%
2021/11/05	5.3	143.18	6.5	143.19	144.50	-1.2	20,862	-0.01%
2021/11/04	4	144.63	5	142.20	141.50	-1	21,186	0.00%
2021/11/03	5.2	143.27	14.2	140.88	144.00	-9	21,558	-0.04%
2021/11/02	17	148.38	12	148.71	143.00	5	21,513	0.02%
2021/11/01	11	148.14	13	148.31	147.50	-2	21,303	-0.01%
2021/10/29	18.5	143.36	15	142.87	142.50	3.5	21,128	0.02%
2021/10/28	5	139.90	22.1	141.26	142.50	-17.1	20,966	-0.08%
2021/10/27	5	133.60	8.5	134.12	134.50	-3.5	20,899	-0.02%
2021/10/26	6.1	131.01	6	135.58	130.50	0.1	21,149	0.00%
2021/10/25	15	130.40	12	130.04	132.00	3	21,707	0.01%
2021/10/22	6	125.50	8	126.81	128.00	-2	22,361	-0.01%
2021/10/21	12	125.04	11.7	125.90	123.00	0.3	23,211	0.00%
2021/10/20	0.3	120.00	31	119.58	120.00	-30.7	23,493	-0.13%
2021/10/19	34	121.19	1	121.50	121.00	33	25,066	0.13%
2021/10/18	1	119.00	1	117.00	118.50	0	26,206	0.00%
2021/10/15	1	120.00	1	119.50	118.00	0	27,347	0.00%
2021/10/14	3	114.17	5	115.80	116.50	-2	28,322	-0.01%
2021/10/13	1	115.00	0	0.00	111.50	1	28,502	0.00%
2021/10/12	1	117.50	1	119.00	117.00	0	28,564	0.00%
2021/10/08	9	122.44	9	123.50	119.50	0	28,733	0.00%
2021/10/07	1	121.50	0	0.00	123.00	1	28,944	0.00%
2021/10/06	3	117.17	3	120.33	117.50	0	29,236	0.00%
2021/10/05	7	116.79	9	117.94	119.50	-2	29,528	-0.01%
2021/10/04	8.4	115.26	9	116.00	113.00	-0.6	29,546	0.00%
2021/10/01	3.3	124.77	1	127.50	122.50	2.3	29,663	0.01%
2021/09/30	3	127.00	2	129.75	131.00	1	30,246	0.00%
2021/09/29	4	127.88	2	128.25	129.00	2	30,977	0.01%
2021/09/28	2.2	134.15	2	133.75	132.50	0.2	32,629	0.00%
2021/09/27	3	135.50	7	135.64	136.00	-4	33,739	-0.01%
2021/09/24	2	128.50	6	132.50	132.00	-4	34,646	-0.01%
2021/09/23	8	130.19	5	128.10	127.00	3	35,414	0.01%
2021/09/22	1.1	130.00	2.1	133.47	130.00	-1	35,954	0.00%
2021/09/17	2	127.48	7	130.43	133.00	-5	37,050	-0.01%
2021/09/16	7	127.14	3	128.50	128.00	4	38,257	0.01%
2021/09/15	9.1	126.45	4	126.25	126.00	5.1	38,955	0.01%
2021/09/14	3.1	134.16	2	133.25	132.50	1.1	38,952	0.00%
2021/09/13	17	138.53	11	138.23	137.00	6	38,962	0.02%
2021/09/10	20	136.75	21	137.86	141.00	-1	39,056	0.00%
2021/09/09	25	137.32	29	136.50	138.00	-4	38,969	-0.01%
2021/09/08	2	133.25	1	132.50	134.00	1	38,931	0.00%
2021/09/07	61	138.42	54	133.94	133.50	7	38,964	0.02%
2021/09/06	3	137.00	5.1	139.67	136.50	-2.1	38,825	-0.01%
2021/09/03	9.1	140.00	2	140.25	139.00	7.1	38,888	0.02%
2021/09/02	66.1	141.25	8	141.38	140.00	58.1	38,937	0.15%
2021/09/01	8	145.38	17	143.97	148.00	-9	38,896	-0.02%
2021/08/31	9	140.11	8	141.38	140.00	1	38,843	0.00%
2021/08/30	4	139.50	0	0.00	139.50	4	39,138	0.01%
2021/08/27	5	137.70	9	139.00	139.00	-4	39,411	-0.01%
2021/08/26	18	140.19	16	141.31	140.00	2	39,495	0.01%
2021/08/25	14	139.57	13	139.81	142.00	1	39,566	0.00%
2021/08/24	21.1	140.13	27	140.19	135.50	-5.9	40,059	-0.01%
2021/08/23	24	139.88	14	140.32	140.00	10	40,213	0.02%
2021/08/20	13	130.54	13	131.23	133.00	0	40,683	0.00%
2021/08/19	7.1	135.83	12	132.92	130.50	-4.9	40,705	-0.01%
2021/08/18	52.2	137.00	51	139.66	143.00	1.2	41,179	0.00%
2021/08/17	57	139.99	58	139.53	132.50	-1	41,023	0.00%
2021/08/16	12	139.63	13.2	140.08	143.50	-1.2	41,087	0.00%
2021/08/13	27.2	142.87	17.1	143.79	140.50	10.1	40,593	0.02%
2021/08/12	12	159.13	12	158.17	156.00	0	40,534	0.00%
2021/08/11	78	165.34	61.1	160.42	160.00	17	40,888	0.04%
2021/08/10	69	170.62	58	174.24	173.00	11	40,474	0.03%
2021/08/09	40.1	177.50	44.1	170.94	170.00	-4.1	40,505	-0.01%
2021/08/06	8	182.75	8	181.88	182.50	0	40,913	0.00%
2021/08/05	4	182.13	6	183.08	185.00	-2	41,731	0.00%
2021/08/04	16	185.75	13	184.65	182.00	3	42,340	0.01%
2021/08/03	5.1	184.41	6.3	185.98	185.50	-1.2	42,249	0.00%
2021/08/02	8.1	186.24	12.1	186.30	183.00	-3.9	42,628	-0.01%
2021/07/30	17.1	186.35	14	185.43	180.50	3.1	42,590	0.01%
2021/07/29	23.1	180.25	41	181.50	188.50	-17.9	42,758	-0.04%
2021/07/28	99.3	178.98	85.6	179.41	175.00	13.7	42,512	0.03%
2021/07/27	42.2	206.83	58	201.84	194.00	-15.8	42,076	-0.04%
2021/07/26	24.2	202.48	15.2	202.96	201.50	9	41,419	0.02%
2021/07/23	50.4	202.47	52.3	201.61	197.00	-1.9	41,083	0.00%
2021/07/22	39	187.83	45	189.89	196.50	-6	39,927	-0.02%
2021/07/21	25.4	180.12	27	181.48	179.00	-1.6	38,802	0.00%
2021/07/20	18.1	176.22	147.1	171.65	173.00	-129	37,735	-0.34%	大賣/鉅額交易
2021/07/19	45.2	162.57	11.3	168.62	172.50	33.9	36,614	0.09%
2021/07/16	90	164.97	8	166.25	163.50	82	36,415	0.23%
2021/07/15	39	161.46	40	163.55	164.50	-1	36,323	0.00%
2021/07/14	8	159.50	9	161.72	159.00	-1	36,166	0.00%
2021/07/13	12.1	170.17	14	168.07	162.00	-2	35,852	-0.01%
2021/07/12	8	170.44	9	172.00	171.00	-1	35,506	0.00%
2021/07/09	3	165.00	8	164.94	164.50	-5	35,077	-0.01%
2021/07/08	6.1	169.15	2.3	166.92	166.00	3.8	34,874	0.01%
2021/07/07	16.6	169.22	7	169.43	165.00	9.6	35,149	0.03%
2021/07/06	9.2	174.13	13	174.88	172.50	-3.8	35,027	-0.01%
2021/07/05	54.6	181.04	40	181.05	170.00	14.5	35,270	0.04%
2021/07/02	15	166.34	35.1	167.89	174.00	-20.1	34,121	-0.06%
2021/07/01	25.3	163.23	17	164.00	158.50	8.3	33,859	0.02%
2021/06/30	19	159.06	21	159.43	163.00	-2	33,203	-0.01%
2021/06/29	15	156.90	10.4	154.46	154.00	4.6	32,843	0.01%
2021/06/28	33.4	154.50	55.2	153.19	154.00	-21.8	32,911	-0.07%
2021/06/25	31.1	142.88	58	145.62	146.50	-27	32,506	-0.08%
2021/06/24	20	134.68	17	134.59	136.00	3	31,619	0.01%
2021/06/23	0	0.00	8	131.75	133.00	-8	30,984	-0.03%
2021/06/22	4	123.13	4	121.88	121.00	0	31,097	0.00%
2021/06/21	8	123.50	6	122.00	120.50	2	31,263	0.01%
2021/06/18	5	130.80	3	129.33	129.00	2	31,803	0.01%
2021/06/17	3	130.00	3	130.67	131.50	0	31,874	0.00%
2021/06/16	16	132.34	13	130.58	129.50	3	31,976	0.01%
2021/06/15	1	132.50	2	134.25	136.00	-1	32,598	0.00%
2021/06/11	7	133.36	12	132.29	131.00	-5	32,521	-0.02%
2021/06/10	19	132.63	18	132.53	132.00	1	33,066	0.00%
2021/06/09	6	131.42	7.3	130.87	131.50	-1.3	33,186	0.00%
2021/06/08	11.3	133.92	3	132.67	130.50	8.3	33,157	0.03%
2021/06/07	11	136.73	24	135.85	135.50	-13	33,082	-0.04%
2021/06/04	16.1	137.14	5	137.10	139.00	11.1	32,754	0.03%
2021/06/03	4	136.00	4.1	135.16	135.50	-0.1	32,674	0.00%
2021/06/02	38.1	136.69	37	137.39	134.50	1.1	32,743	0.00%
2021/06/01	65.1	141.66	53	140.93	136.50	12.1	32,623	0.04%
2021/05/31	22	135.70	15	136.37	134.00	7	32,109	0.02%
2021/05/28	20.5	134.15	10	132.50	135.00	10.5	32,079	0.03%
2021/05/27	9	129.39	18	127.44	126.50	-9	31,786	-0.03%
2021/05/26	13	130.42	11	129.91	126.00	2	31,719	0.01%
2021/05/25	31	123.42	37	125.42	128.50	-6	31,670	-0.02%
2021/05/24	112	112.10	108	115.03	117.00	4	31,912	0.01%	大買/大賣/
2021/05/21	42	104.05	33	104.38	106.50	9	32,155	0.03%
2021/05/20	12	102.88	4	104.75	101.50	8	31,940	0.03%
2021/05/19	6	111.75	5.1	111.65	112.50	0.9	31,854	0.00%
2021/05/18	1	104.00	2	106.00	107.00	-1	31,891	0.00%
2021/05/17	1.1	98.45	9	101.18	97.70	-7.9	32,241	-0.02%
2021/05/14	48	116.09	32	111.92	108.50	16	31,922	0.05%
2021/05/13	23	114.09	22.1	114.53	115.00	0.9	31,103	0.00%
2021/05/12	13	115.50	15	114.90	112.00	-2	30,227	-0.01%
2021/05/11	10	124.05	13.5	124.00	124.00	-3.5	29,540	-0.01%
2021/05/10	21.3	141.28	9	143.17	137.50	12.3	29,435	0.04%
2021/05/07	5	133.20	22	137.52	139.50	-17	28,925	-0.06%
2021/05/06	23.4	128.53	22	128.89	127.00	1.4	28,709	0.00%
2021/05/05	18.5	136.30	9.1	128.00	123.00	9.5	28,203	0.03%
2021/05/04	20	137.70	27	142.59	136.50	-7	27,815	-0.03%
2021/05/03	11	155.68	5	158.40	151.50	6	27,521	0.02%
2021/04/29	10.1	168.09	9	166.62	168.00	1	27,241	0.00%
2021/04/28	16	168.44	16	169.84	165.00	0	27,134	0.00%
2021/04/27	4	164.25	2.2	164.46	164.50	1.8	26,958	0.01%
2021/04/26	6.5	155.00	8.1	155.79	161.50	-1.6	27,069	-0.01%
2021/04/23	5	147.30	4	145.87	150.00	1	27,253	0.00%
2021/04/22	2	147.75	5	144.20	145.00	-3	27,692	-0.01%
2021/04/21	3	151.00	4.6	150.80	153.00	-1.6	28,505	-0.01%
2021/04/20	1	146.00	14	145.79	147.00	-13	28,550	-0.05%
2021/04/19	2	140.25	1	139.00	142.00	1	28,673	0.00%
2021/04/16	4.1	140.85	3	141.00	139.50	1.1	28,936	0.00%
2021/04/15	2	133.00	5	132.80	137.00	-3	29,104	-0.01%
2021/04/14	5	129.40	16	136.50	138.00	-11	29,421	-0.04%
2021/04/13	53	143.13	53	142.54	137.50	0	29,575	0.00%
2021/04/12	85	138.32	70	135.24	137.00	15	29,131	0.05%
2021/04/09	121.2	139.22	119	134.00	131.50	2.2	28,986	0.01%	大買/大賣/
2021/04/08	22	128.50	23	132.89	136.00	-1	28,283	0.00%
2021/04/07	32	120.27	36.1	122.25	124.00	-4	28,316	-0.01%
2021/04/06	7	112.14	8.3	114.44	116.00	-1.3	28,187	0.00%
2021/04/01	17.1	107.50	14	107.54	105.50	3.1	28,751	0.01%
2021/03/31	107	104.99	122	105.84	104.00	-15	28,576	-0.05%	大買/大賣/
2021/03/30	17	99.84	18.6	100.07	101.50	-1.6	28,154	-0.01%
2021/03/29	14	95.70	15	96.04	95.70	-1	27,520	0.00%
2021/03/26	5	92.10	4	92.75	93.70	1	27,331	0.00%
2021/03/25	19	92.15	11	91.57	90.60	8	27,332	0.03%
2021/03/24	4	96.40	6.3	96.13	95.30	-2.3	27,472	-0.01%
2021/03/23	12	97.23	32	98.30	95.30	-20	27,384	-0.07%
2021/03/22	15	94.05	10	93.37	93.80	5	26,705	0.02%
2021/03/19	8	93.16	12	93.38	93.70	-4	26,856	-0.01%
2021/03/18	141	92.44	181.2	95.08	94.00	-40.2	26,880	-0.15%	大買/大賣/
2021/03/17	4.2	89.79	23	89.36	90.00	-18.8	26,435	-0.07%
2021/03/16	155.5	91.30	158	90.38	89.50	-2.5	26,542	-0.01%	大買/大賣/
2021/03/15	4.3	88.88	12.2	89.59	90.10	-7.9	26,602	-0.03%
2021/03/12	172	88.27	136	86.56	86.70	36	26,703	0.13%	大買/大賣/
2021/03/11	9.3	88.25	16	87.49	89.00	-6.7	27,580	-0.02%
2021/03/10	14	85.63	3.1	85.81	84.50	10.9	28,013	0.04%
2021/03/09	142	86.85	140	85.84	85.10	2	28,215	0.01%	大買/大賣/
2021/03/08	12	89.23	9	88.30	86.20	3	28,994	0.01%
2021/03/05	17	87.02	19	86.87	87.00	-2	29,820	-0.01%
2021/03/04	124	89.79	127	88.59	87.80	-3	29,933	-0.01%	大買/大賣/
2021/03/03	8.3	87.30	23.1	87.61	90.60	-14.8	29,980	-0.05%
2021/03/02	14	92.31	11	92.31	86.80	3	30,062	0.01%
2021/02/26	11	90.54	15	89.97	91.40	-4	29,945	-0.01%
2021/02/25	75.2	93.32	41	91.11	90.60	34.2	30,326	0.11%
2021/02/24	40	92.23	28.3	92.54	92.10	11.7	30,487	0.04%
2021/02/23	37	82.99	41.4	84.16	86.00	-4.4	29,911	-0.01%
2021/02/22	14	81.88	19	81.45	82.30	-5	29,065	-0.02%
2021/02/19	34.6	74.36	33	74.65	74.90	1.6	28,805	0.01%
2021/02/18	29	72.71	21	72.56	72.60	8	28,339	0.03%
2021/02/17	2	68.40	42	68.83	69.10	-40	27,549	-0.15%
2021/02/05	1.5	62.67	4	63.15	62.90	-2.5	26,889	-0.01%
2021/02/04	1.3	62.23	3	62.23	62.30	-1.7	26,811	-0.01%
2021/02/03	12	61.42	12	62.14	61.50	0	26,732	0.00%
2021/02/02	10.3	60.71	12	60.65	61.00	-1.7	26,724	-0.01%
2021/02/01	1	59.60	2	58.85	59.60	-1	26,712	0.00%
2021/01/29	1	59.30	1	60.20	58.50	0	26,606	0.00%
2021/01/28	12.5	59.64	1	59.90	59.00	11.5	26,521	0.04%
2021/01/27	9	61.88	0	0.00	61.90	9	26,408	0.03%
2021/01/26	5	63.08	14	63.44	62.50	-9	26,334	-0.03%
2021/01/25	12	62.88	12	61.86	63.50	0	26,208	0.00%
2021/01/22	6	62.60	2.1	62.67	63.00	3.9	26,023	0.01%
2021/01/21	31	62.38	11	62.95	63.00	20	25,907	0.08%
2021/01/20	9	64.56	8.2	64.44	61.90	0.8	25,707	0.00%
2021/01/19	2	66.95	26.4	67.18	65.30	-24.4	25,404	-0.10%
2021/01/18	15	66.39	19	64.79	66.10	-4	25,198	-0.02%
2021/01/15	26.4	67.37	15	67.38	66.00	11.4	24,967	0.05%
2021/01/14	33.2	67.39	67	68.14	69.50	-33.8	24,560	-0.14%
2021/01/13	2.2	62.84	5	63.00	64.20	-2.8	23,805	-0.01%
2021/01/12	5	63.70	4	64.40	61.90	1	23,653	0.00%
2021/01/11	11	64.37	22	64.70	64.20	-11	23,474	-0.05%
2021/01/08	7	63.44	1	64.30	63.50	6	23,227	0.03%
2021/01/07	29	64.31	21	63.90	64.30	8	23,033	0.03%
2021/01/06	8	62.06	1	60.50	61.60	7	22,772	0.03%
2021/01/05	21	64.31	18	64.63	63.40	3	22,621	0.01%
2021/01/04	34	66.06	21	65.75	66.00	13	22,408	0.06%
2020/12/31	7.1	64.22	4	64.35	64.70	3.1	21,919	0.01%
2020/12/30	13	64.32	9	63.28	63.70	4	21,457	0.02%
2020/12/29	37	62.51	11	64.20	62.10	26	20,765	0.13%
2020/12/28	17	64.45	55	64.99	65.80	-38	19,867	-0.19%
2020/12/25	13	59.08	25	59.00	59.90	-12	18,841	-0.06%
2020/12/24	53	58.69	45	57.80	57.90	8	18,434	0.04%
2020/12/23	13	56.82	20	57.13	57.50	-7	18,058	-0.04%
2020/12/22	24	57.16	20	57.46	55.50	4	17,830	0.02%
2020/12/21	7	56.53	7	57.29	56.10	0	17,535	0.00%
2020/12/18	51	57.78	43	57.77	57.50	8	17,267	0.05%
2020/12/17	10	55.48	12	55.83	56.30	-2	16,651	-0.01%
2020/12/16	14	55.59	8	55.55	55.20	6	16,400	0.04%
2020/12/15	25	55.43	23	55.10	54.60	2	16,209	0.01%
2020/12/14	10	57.38	7	57.87	56.80	3	15,845	0.02%
2020/12/11	38	58.39	70	57.58	57.40	-32	15,579	-0.21%
2020/12/10	6	58.68	0	0.00	58.60	6	15,224	0.04%
2020/12/09	30	61.47	15	62.03	60.40	15	14,889	0.10%
2020/12/08	44	58.88	36	58.88	59.00	8	14,047	0.06%
2020/12/07	18	58.26	63.6	58.57	60.10	-45.6	13,521	-0.34%
2020/12/04	43	55.62	33	55.66	54.70	10	12,300	0.08%
2020/12/03	11	53.75	28	54.21	53.90	-17	11,514	-0.15%
2020/12/02	108	56.09	90	55.87	55.20	18	11,077	0.16%	大買/
2020/12/01	44	53.67	65	53.89	55.50	-21	9,964	-0.21%
2020/11/30	41	50.82	24	51.04	50.50	17	8,748	0.19%
2020/11/27	40	50.34	35	50.58	50.30	5	8,301	0.06%
2020/11/26	57	50.13	59	50.30	50.00	-2	7,875	-0.03%
2020/11/25	36	49.42	10	49.95	49.00	26	7,248	0.36%
2020/11/24	50	51.41	27	51.18	49.70	23	6,773	0.34%
2020/11/23	114	49.75	115.1	49.67	51.30	-1.1	5,808	-0.02%	大買/大賣/
2020/11/20	6.5	45.38	23	46.35	46.65	-16.5	4,521	-0.36%
2020/11/19	0	0.00	1	42.50	42.45	-1	3,918	-0.03%
2020/11/18	1	41.75	6	41.70	41.70	-5	3,891	-0.13%
2020/11/17	0	0.00	21	41.90	41.80	-21	3,919	-0.54%
2020/11/16	3	42.65	2	42.45	42.20	1	3,987	0.03%
2020/11/13	1	41.25	0	0.00	41.40	1	4,071	0.02%
2020/11/12	8	40.77	5	41.25	41.35	3	4,204	0.07%
2020/11/11	1	41.90	0	0.00	41.85	1	4,148	0.02%
2020/11/10	3	42.15	5	41.88	42.30	-2	4,128	-0.05%
2020/11/09	5	43.60	8	43.61	43.70	-3	4,027	-0.07%
2020/11/06	4	42.18	4	42.13	41.75	0	3,842	0.00%
2020/11/04	0	0.00	10	42.40	42.75	-10	3,806	-0.26%
2020/11/03	1	41.20	6	41.34	41.10	-5	3,727	-0.13%
2020/11/02	8	40.76	0	0.00	40.60	8	3,749	0.21%
2020/10/28	0	0.00	100	41.85	42.00	-100	3,719	-2.69%
2020/10/27	1	42.00	1	42.25	42.20	0	3,696	0.00%
2020/10/26	0	0.00	1	42.40	42.50	-1	3,671	-0.03%
2020/10/23	4	42.71	19	43.00	43.30	-15	3,587	-0.42%
2020/10/22	2	42.20	1	42.40	42.50	1	3,533	0.03%
2020/10/21	5	42.36	12	42.75	42.75	-7	3,440	-0.20%
2020/10/20	5	41.20	0	0.00	41.45	5	3,270	0.15%
2020/10/19	3	41.13	4	41.29	41.60	-1	3,252	-0.03%
2020/10/16	3	41.42	9	41.74	40.70	-6	3,215	-0.19%
2020/10/15	100	40.73	3	41.42	41.30	97	3,237	3.00%
2020/10/14	37	40.88	10	41.08	40.80	27	3,161	0.85%
2020/10/13	52	39.50	87	39.74	40.45	-35	3,027	-1.16%
2020/10/12	0	0.00	1	39.75	38.55	-1	2,857	-0.03%
2020/10/08	0	0.00	2	37.85	37.70	-2	2,776	-0.07%
2020/10/06	1	37.15	0	0.00	37.25	1	2,845	0.04%
2020/10/05	1	36.95	0	0.00	36.80	1	2,956	0.03%
2020/09/30	0	0.00	2	37.30	37.25	-2	3,259	-0.06%
2020/09/25	2	35.50	0	0.00	35.70	2	3,388	0.06%
2020/09/24	2	37.15	0	0.00	36.70	2	3,390	0.06%
2020/09/22	1	37.80	0	0.00	37.80	1	3,462	0.03%
2020/09/18	0	0.00	1	39.05	38.70	-1	3,468	-0.03%
2020/09/15	0	0.00	3	38.48	38.70	-3	3,427	-0.09%
2020/09/07	0	0.00	1	37.10	37.00	-1	3,415	-0.03%
2020/09/02	4	36.71	3	36.85	36.70	1	3,618	0.03%
2020/08/25	1	36.30	1	36.40	36.45	0	4,068	0.00%
2020/08/20	3	36.33	3	37.80	35.80	0	4,089	0.00%
2020/08/19	7	39.90	1	39.20	38.70	6	4,086	0.15%
2020/08/18	2	41.03	21	41.14	41.00	-19	3,993	-0.48%
2020/08/17	0	0.00	1	40.00	40.00	-1	3,930	-0.03%
2020/08/14	0	0.00	3	38.30	38.75	-3	3,960	-0.08%
2020/08/12	1	39.45	0	0.00	39.30	1	4,163	0.02%
2020/08/11	6	39.52	2	39.25	39.10	4	4,287	0.09%
2020/08/07	16	40.54	3	40.00	40.10	13	4,998	0.26%
2020/08/06	5	40.50	13	40.87	40.65	-8	5,173	-0.15%
2020/08/05	19	39.93	19	40.44	40.40	0	5,266	0.00%
2020/08/04	0	0.00	5	39.80	39.80	-5	5,351	-0.09%
2020/08/03	25	40.77	5	40.40	40.00	20	5,469	0.37%
2020/07/31	2	39.30	5	39.73	39.80	-3	5,515	-0.05%
2020/07/30	5	39.48	4	39.35	39.30	1	5,584	0.02%
2020/07/29	3	38.42	0	0.00	38.40	3	5,681	0.05%
2020/07/28	5	38.79	2	38.60	38.00	3	5,800	0.05%
2020/07/27	0	0.00	7	38.77	38.95	-7	5,966	-0.12%
2020/07/24	0	0.00	6	38.92	38.70	-6	6,251	-0.10%
2020/07/23	2	39.75	2	39.55	39.50	0	6,521	0.00%
2020/07/22	0	0.00	13	39.35	39.40	-13	6,545	-0.20%
2020/07/21	14	39.00	3	38.60	38.95	11	6,536	0.17%
2020/07/16	6	37.52	5	37.57	37.25	1	6,544	0.02%
2020/07/14	6	37.60	0	0.00	37.65	6	6,611	0.09%
2020/07/10	13	39.14	4	39.05	38.45	9	6,730	0.13%
2020/07/09	47	41.59	43	42.26	40.40	4	6,717	0.06%
2020/07/08	0	0.00	3	40.08	40.05	-3	6,447	-0.05%
2020/07/07	6	40.10	10	39.38	39.35	-4	6,435	-0.06%
2020/07/06	9	39.99	14	40.00	40.05	-5	6,414	-0.08%
2020/07/02	7	39.86	0	0.00	40.20	7	6,358	0.11%
2020/06/29	1	38.65	1	38.40	38.45	0	6,310	0.00%
2020/06/24	1	38.80	0	0.00	39.00	1	6,294	0.02%
2020/06/23	1	38.75	1	38.60	38.65	0	6,308	0.00%
2020/06/22	1	39.10	0	0.00	39.05	1	6,307	0.02%
2020/06/17	1	38.60	0	0.00	38.50	1	6,303	0.02%
2020/06/16	2	38.60	0	0.00	38.75	2	6,325	0.03%
2020/06/15	2	39.35	0	0.00	38.00	2	6,365	0.03%
2020/06/12	6	38.77	2	38.45	38.95	4	6,356	0.06%
2020/06/11	20	40.48	5	40.11	39.30	15	6,338	0.24%
2020/06/10	8	42.30	0	0.00	42.50	8	6,222	0.13%
2020/06/09	0	0.00	3	42.50	42.00	-3	6,293	-0.05%
2020/06/08	13	42.38	27	42.15	41.85	-14	6,372	-0.22%
2020/06/05	11	42.48	14	42.61	42.40	-3	6,500	-0.05%
2020/06/04	21	42.13	0	0.00	42.25	21	6,432	0.33%
2020/06/03	16	42.21	7	42.00	42.05	9	6,363	0.14%
2020/06/02	1	40.75	0	0.00	40.80	1	6,248	0.02%
2020/06/01	3	41.37	1	41.40	41.40	2	6,234	0.03%
2020/05/29	0	0.00	1	40.85	40.85	-1	6,151	-0.02%
2020/05/27	7	40.98	3	40.95	40.60	4	6,104	0.07%
2020/05/26	11	41.36	0.1	41.45	41.40	10.9	6,071	0.18%
2020/05/22	3	40.72	0	0.00	40.00	3	5,905	0.05%
2020/05/20	1	41.80	6	42.66	41.65	-5	5,792	-0.09%
2020/05/19	1	42.75	4	41.30	42.75	-3	5,728	-0.05%
2020/05/18	14	42.88	19	43.00	41.75	-5	5,597	-0.09%
2020/05/15	26	44.13	26	45.38	42.60	0	5,475	0.00%
2020/05/14	15	43.02	7	42.86	42.00	8	4,877	0.16%
2020/05/13	54	42.55	52	42.24	42.95	2	4,760	0.04%
2020/05/12	14	41.75	12	42.85	43.20	2	4,578	0.04%
2020/05/11	5	41.80	6	41.68	41.20	-1	4,449	-0.02%
2020/05/08	34	42.90	34	42.77	42.50	0	4,333	0.00%
2020/05/07	5	41.78	5	41.72	42.20	0	4,200	0.00%
2020/05/06	2	41.35	1.2	41.45	41.40	0.8	4,096	0.02%
2020/05/05	1	41.10	0	0.00	41.80	1	4,017	0.02%
2020/05/04	7	40.36	10	41.27	41.40	-3	3,911	-0.08%
2020/04/30	4	41.50	14	41.59	41.00	-10	3,808	-0.26%
2020/04/29	38	40.36	31	39.78	40.80	7	3,629	0.19%
2020/04/28	6	40.03	13	39.82	40.10	-7	3,359	-0.21%
2020/04/27	0	0.00	1	37.80	37.80	-1	3,115	-0.03%
2020/04/24	3	37.38	4	37.23	36.75	-1	3,089	-0.03%
2020/04/23	1	36.60	3	36.75	36.70	-2	3,081	-0.06%
2020/04/22	0	0.00	1	36.45	36.60	-1	3,077	-0.03%
2020/04/20	0	0.00	2	35.83	35.90	-2	3,168	-0.06%
2020/04/17	2	35.93	0	0.00	35.80	2	3,186	0.06%
2020/04/16	16	35.88	22	36.06	35.85	-6	3,137	-0.19%
2020/04/15	12	35.16	6	35.16	34.55	6	3,158	0.19%
2020/04/14	9	34.17	10	34.33	34.15	-1	3,136	-0.03%
2020/04/13	3	33.63	1	32.95	32.70	2	3,109	0.06%
2020/04/10	0	0.00	2	32.60	32.70	-2	3,089	-0.06%
2020/04/09	0	0.00	1	31.80	32.20	-1	3,138	-0.03%
2020/04/08	1	31.40	0	0.00	31.80	1	3,252	0.03%
2020/04/07	1	31.10	2	31.05	31.15	-1	3,257	-0.03%
2020/04/06	4	29.53	18	29.59	30.40	-14	3,275	-0.43%
2020/04/01	1	28.35	5	28.50	28.90	-4	3,385	-0.12%
2020/03/30	1	27.05	0	0.00	28.15	1	3,723	0.03%
2020/03/27	17	28.50	2	28.28	27.65	15	3,893	0.39%
2020/03/26	0	0.00	2	27.15	27.60	-2	3,943	-0.05%
2020/03/25	1	26.65	2	27.03	26.80	-1	4,053	-0.02%
2020/03/24	2	25.70	0	0.00	25.45	2	4,568	0.04%
2020/03/20	2	25.58	1	26.10	25.95	1	4,954	0.02%
2020/03/19	0	0.00	1	24.05	24.05	-1	4,945	-0.02%
2020/03/18	4	27.25	0	0.00	26.70	4	4,927	0.08%
2020/03/16	1	31.10	1	30.45	28.50	0	4,911	0.00%
2020/03/13	1	29.40	0	0.00	30.50	1	4,885	0.02%
2020/03/12	1	34.00	4.1	33.23	32.50	-3.1	4,786	-0.06%
2020/03/11	4	36.58	4	36.46	36.00	0	4,664	0.00%
2020/03/10	0	0.00	6	33.48	34.00	-6	4,501	-0.13%
2020/03/09	0	0.00	1	33.70	33.85	-1	4,461	-0.02%
2020/03/05	2	36.95	1	36.20	36.10	1	4,402	0.02%
2020/03/04	1	35.50	1	35.90	35.85	0	4,361	0.00%
2020/03/03	0	0.00	1	35.65	35.55	-1	4,345	-0.02%
2020/03/02	1	35.15	0	0.00	34.80	1	4,346	0.02%
2020/02/26	0	0.00	1	35.40	35.05	-1	4,297	-0.02%
2020/02/21	0	0.00	11	36.38	36.05	-11	4,250	-0.26%
2020/02/20	1	36.65	0	0.00	36.95	1	4,202	0.02%
2020/02/18	1	36.45	1	35.75	35.80	0	4,155	0.00%
2020/02/17	1	35.85	2	35.68	35.75	-1	4,127	-0.02%
2020/02/14	10.3	36.00	0	0.00	36.00	10.3	4,107	0.25%
2020/02/13	1	35.45	1	35.30	35.30	0	4,068	0.00%
2020/02/12	1.2	35.00	1	34.90	35.15	0.2	4,048	0.00%
2020/02/11	0.4	34.50	0	0.00	34.50	0.4	4,021	0.01%
2020/02/10	5	33.70	0	0.00	33.70	5	4,016	0.12%
2020/02/07	2	34.35	0	0.00	34.00	2	4,012	0.05%
2020/02/05	3	33.93	1	34.65	34.55	2	3,978	0.05%
2020/02/04	1	34.80	3	34.13	34.40	-2	3,949	-0.05%
2020/02/03	2	33.10	4	33.03	33.35	-2	3,922	-0.05%
2020/01/31	2	35.20	0	0.00	34.25	2	3,872	0.05%
2020/01/20	2	38.20	0	0.00	37.90	2	3,774	0.05%
2020/01/17	1	38.05	0	0.00	38.00	1	3,745	0.03%
2020/01/16	1	38.45	0	0.00	38.10	1	3,723	0.03%
2020/01/15	9	38.54	0	0.00	38.65	9	3,685	0.24%
2020/01/14	11	38.59	11	39.36	39.55	0	3,599	0.00%
2020/01/13	0	0.00	2	38.25	38.20	-2	3,464	-0.06%
2020/01/09	0	0.00	1	39.00	38.40	-1	3,388	-0.03%
2020/01/08	7	37.87	1	38.20	37.70	6	3,270	0.18%
2020/01/07	1	37.85	3	36.98	37.90	-2	3,176	-0.06%
2020/01/06	2	37.80	0	0.00	37.70	2	3,108	0.06%
2020/01/02	4	39.14	0	0.00	38.95	4	2,986	0.13%
2019/12/30	0	0.00	1	38.25	38.70	-1	2,813	-0.04%
2019/12/27	2	39.63	3	39.32	38.80	-1	2,764	-0.04%
2019/12/26	1	39.00	2	39.20	38.60	-1	2,610	-0.04%
2019/12/25	6	39.57	18	39.66	39.70	-12	2,519	-0.48%
2019/12/24	11	38.61	8	38.91	38.60	3	2,254	0.13%
2019/12/23	2	38.10	1	38.00	38.10	1	2,078	0.05%
2019/12/20	4	38.20	0	0.00	38.30	4	2,003	0.20%
2019/12/19	48	37.44	59	37.67	38.80	-11	1,924	-0.57%
2019/12/18	5	35.91	13	36.81	36.95	-8	1,432	-0.56%
2019/12/17	1	34.50	4	34.31	34.25	-3	1,122	-0.27%
2019/12/16	0	0.00	1	33.75	33.70	-1	1,045	-0.10%
2019/12/13	12	33.85	1	33.50	33.35	11	1,028	1.07%
2019/12/11	3	32.95	11	33.11	33.30	-8	980	-0.82%
2019/12/10	1	33.30	1	33.35	33.50	0	956	0.00%
2019/12/09	3	32.40	0	0.00	32.15	3	957	0.31%
2019/12/06	1	32.75	0	0.00	32.65	1	966	0.10%
2019/12/05	0	0.00	5	32.42	32.45	-5	972	-0.51%
2019/12/02	1	31.50	0.1	31.50	31.50	0.9	1,157	0.08%
2019/11/27	0	0.00	5	32.50	32.80	-5	1,156	-0.43%
2019/11/20	1	31.85	0	0.00	31.75	1	1,144	0.09%
2019/11/15	0	0.00	3	31.00	30.85	-3	1,150	-0.26%
2019/10/28	0	0.00	1	32.60	32.55	-1	1,169	-0.09%
2019/10/18	1.3	32.22	0	0.00	32.15	1.3	1,320	0.10%
2019/10/15	5	32.30	0	0.00	32.00	5	1,329	0.38%
2019/10/04	1	33.25	0	0.00	33.05	1	1,512	0.07%
2019/10/01	0	0.00	2	33.05	33.10	-2	1,516	-0.13%
2019/09/26	1	33.70	0	0.00	33.60	1	1,522	0.07%
2019/09/25	1	33.70	2	33.60	33.90	-1	1,527	-0.07%
2019/09/24	6	34.63	3	35.33	34.10	3	1,514	0.20%
2019/09/11	6	34.36	7	34.91	33.90	-1	1,340	-0.07%
2019/09/10	0	0.00	2	34.50	34.50	-2	1,292	-0.15%
2019/09/09	11	34.17	2	34.60	33.85	9	1,270	0.71%
2019/09/06	11	34.27	5	34.50	34.15	6	1,250	0.48%
2019/09/05	6	34.20	2	34.25	34.15	4	1,194	0.33%
2019/09/04	1	33.30	0	0.00	33.25	1	1,084	0.09%
2019/08/28	0	0.00	10	32.50	32.45	-10	1,020	-0.98%
2019/08/08	1	31.30	0	0.00	31.00	1	970	0.10%
2019/07/31	0	0.00	1	33.25	32.95	-1	986	-0.10%
2019/07/23	0	0.00	2	33.33	33.10	-2	844	-0.24%
2019/07/22	0	0.00	2	32.85	32.80	-2	825	-0.24%
2019/07/16	1	33.05	0	0.00	33.00	1	980	0.10%
2019/07/15	0	0.00	30	33.65	33.70	-30	1,057	-2.84%
2019/07/12	11	33.27	0	0.00	33.50	11	1,028	1.07%
2019/07/11	32	33.24	0	0.00	33.25	32	998	3.20%
2019/07/04	0	0.00	1	31.20	31.30	-1	912	-0.11%
2019/07/03	1	30.90	2	31.20	30.90	-1	911	-0.11%
2019/07/02	2	32.50	5	32.36	32.30	-3	905	-0.33%
2019/07/01	1	32.55	0	0.00	32.60	1	896	0.11%
2019/06/28	5	32.64	2	32.50	32.30	3	892	0.34%
2019/06/10	1	30.10	0	0.00	30.05	1	940	0.11%
2019/06/06	0	0.00	16	29.75	29.75	-16	944	-1.69%
2019/05/14	3	30.30	0	0.00	30.35	3	1,065	0.28%
2019/05/10	10	31.10	0	0.00	31.20	10	1,076	0.93%
2019/05/08	0	0.00	2	32.40	32.35	-2	1,055	-0.19%
2019/05/07	0	0.00	1	32.75	32.65	-1	1,074	-0.09%
2019/05/06	0	0.00	10	32.65	32.65	-10	1,079	-0.93%
2019/05/03	0	0.00	2	33.35	33.35	-2	1,075	-0.19%
2019/04/30	0	0.00	1	32.30	32.65	-1	1,075	-0.09%
2019/04/24	1	33.90	0	0.00	33.60	1	1,102	0.09%
2019/04/22	16	34.97	10	35.13	34.90	6	1,043	0.57%
2019/04/19	2	34.00	17	33.88	34.35	-15	904	-1.66%
2019/04/18	0	0.00	1	32.65	32.30	-1	797	-0.13%
2019/04/17	13	32.41	0	0.00	32.50	13	791	1.64%
2019/04/16	1	32.05	0	0.00	32.05	1	775	0.13%
2019/04/11	0	0.00	2	32.50	32.35	-2	768	-0.26%
2019/04/09	8	33.08	0	0.00	33.10	8	757	1.06%
2019/04/08	0	0.00	1	33.35	33.05	-1	754	-0.13%
2019/04/01	1	31.70	0	0.00	32.00	1	733	0.14%
2019/03/28	2	31.85	0	0.00	31.90	2	722	0.28%
2019/03/15	1	33.45	0	0.00	32.75	1	689	0.14%
2019/03/04	0	0.00	4	34.15	34.05	-4	789	-0.51%
2019/02/27	2	34.03	0	0.00	34.10	2	791	0.25%
2019/02/22	4	33.98	2	33.70	33.70	2	757	0.26%
2019/02/20	0	0.00	1	33.30	33.40	-1	736	-0.14%
2019/02/19	1	33.80	1	33.65	33.40	0	738	0.00%
2019/02/18	2	32.98	0	0.00	33.00	2	723	0.28%
2019/02/12	0	0.00	1	33.20	33.50	-1	707	-0.14%
2019/02/11	1	32.65	0	0.00	32.65	1	686	0.15%
2019/01/30	0	0.00	18	32.33	32.30	-18	685	-2.63%
2019/01/29	3	32.47	3	32.22	32.25	0	681	0.00%
2019/01/28	0	0.00	11	32.30	32.65	-11	686	-1.60%
2019/01/25	1	32.00	2	31.95	31.95	-1	678	-0.15%
2019/01/17	12	32.04	1	31.75	31.75	11	708	1.55%
2019/01/07	0	0.00	1	29.60	29.75	-1	702	-0.14%
2019/01/03	1	30.00	0	0.00	29.85	1	776	0.13%
2018/12/21	10	29.85	0	0.00	30.15	10	833	1.20%
2018/12/05	10	32.20	0	0.00	32.45	10	910	1.10%
2018/12/03	0	0.00	10	33.10	33.25	-10	971	-1.03%
2018/11/29	10	32.00	11	32.55	31.95	-1	948	-0.11%
2018/11/28	0	0.00	1	32.10	32.10	-1	930	-0.11%
2018/11/27	0	0.00	10	31.05	31.00	-10	912	-1.10%
2018/11/26	1	30.50	0	0.00	30.40	1	909	0.11%
2018/11/23	10	30.30	0	0.00	30.15	10	909	1.10%
2018/11/21	1	30.85	0	0.00	31.10	1	919	0.11%
2018/11/19	0	0.00	10	31.10	31.15	-10	929	-1.08%
2018/11/14	10	30.10	0	0.00	30.05	10	936	1.07%
2018/11/07	0	0.00	2	30.95	31.20	-2	1,011	-0.20%
2018/11/02	0	0.00	8	30.85	30.85	-8	1,084	-0.74%
2018/10/25	4	29.00	0	0.00	28.80	4	1,170	0.34%
2018/10/17	0	0.00	10	30.60	30.25	-10	1,175	-0.85%
2018/10/12	10	29.30	0	0.00	29.80	10	1,206	0.83%
2018/10/11	6	29.03	20	28.45	28.80	-14	1,265	-1.11%
2018/10/03	0	0.00	1	33.85	33.50	-1	1,250	-0.08%
2018/10/01	0	0.00	1	33.60	33.60	-1	1,261	-0.08%
2018/09/28	2	33.35	0	0.00	33.15	2	1,279	0.16%
2018/09/20	0	0.00	1	33.85	33.80	-1	1,395	-0.07%
2018/09/14	1	33.85	1	33.60	33.85	0	1,435	0.00%
2018/09/12	20	32.50	0	0.00	32.85	20	1,449	1.38%
2018/09/11	1	32.35	1	32.20	33.15	0	1,455	0.00%
2018/09/06	5	35.80	0	0.00	35.60	5	1,416	0.35%
2018/09/04	5	36.10	1	36.25	36.20	4	1,467	0.27%
2018/08/31	0	0.00	22	36.46	36.75	-22	1,514	-1.45%
2018/08/28	1	36.65	0	0.00	36.55	1	1,712	0.06%
2018/08/24	1	35.60	0	0.00	35.65	1	1,824	0.05%
2018/08/21	0	0.00	0	36.20	36.10	0	1,990	0.00%
2018/08/20	1	35.65	0	0.00	35.45	1	2,011	0.05%
2018/08/09	0	0.00	1	39.70	39.15	-1	2,203	-0.05%
2018/08/06	1	39.25	0	0.00	39.40	1	2,294	0.04%
2018/08/01	0	0.00	1	38.55	38.75	-1	2,430	-0.04%
2018/07/25	0	0.00	1	38.10	38.25	-1	2,566	-0.04%
2018/07/19	1	38.45	0	0.00	38.20	1	2,624	0.04%
2018/07/18	0	0.00	3	38.85	38.50	-3	2,653	-0.11%
2018/07/17	1	37.75	2	37.70	37.95	-1	2,617	-0.04%
2018/07/11	3	38.00	1	38.20	37.60	2	2,760	0.07%
2018/07/09	1	36.55	0	0.00	36.70	1	2,782	0.04%
2018/07/05	2	37.55	0	0.00	36.55	2	3,007	0.07%
2018/07/03	31	39.80	0	0.00	39.45	31	3,067	1.01%
2018/06/20	3	40.45	2	40.43	40.55	1	3,474	0.03%
2018/06/19	1	40.50	0	0.00	40.45	1	3,710	0.03%
2018/06/15	1	41.30	0	0.00	41.10	1	4,223	0.02%
2018/06/14	1	41.45	0	0.00	41.00	1	4,248	0.02%
2018/06/12	2	42.05	3	42.07	41.75	-1	4,299	-0.02%
2018/06/08	3	42.05	0	0.00	42.05	3	4,639	0.06%
2018/06/06	10	42.50	1	42.85	42.50	9	4,950	0.18%
2018/06/05	6	43.07	15	42.87	42.70	-9	5,044	-0.18%
2018/06/04	0	0.00	15	42.92	44.35	-15	5,171	-0.29%
2018/06/01	0	0.00	2	42.00	42.00	-2	5,628	-0.04%
2018/05/31	6	42.50	4	42.76	41.80	2	5,811	0.03%
2018/05/30	3	41.70	0	0.00	41.70	3	5,766	0.05%
2018/05/29	33	42.79	8	43.26	42.55	25	5,735	0.44%
2018/05/28	11	41.79	0	0.00	42.05	11	5,665	0.19%
2018/05/25	1	41.75	0	0.00	41.85	1	5,669	0.02%
2018/05/24	2	41.90	0	0.00	41.65	2	5,682	0.04%
2018/05/22	23	42.46	22	41.95	41.65	1	5,664	0.02%
2018/05/21	1	41.50	0	0.00	41.50	1	5,630	0.02%
2018/05/17	0	0.00	1	41.15	41.65	-1	5,644	-0.02%
2018/05/16	2	41.60	2	40.88	41.40	0	5,580	0.00%
2018/05/15	0	0.00	1	41.05	40.30	-1	5,535	-0.02%
2018/05/14	3	40.60	0	0.00	40.30	3	5,612	0.05%
2018/05/11	3	41.05	4	40.85	40.95	-1	5,607	-0.02%
2018/05/10	2	41.18	7	41.64	41.95	-5	5,547	-0.09%
2018/05/08	0	0.00	3	40.90	40.90	-3	5,465	-0.05%
2018/05/03	9	38.54	0	0.00	38.50	9	5,488	0.16%
2018/05/02	5	38.80	0	0.00	38.80	5	5,539	0.09%
2018/04/27	1	39.00	0	0.00	38.90	1	5,670	0.02%
2018/04/26	2	39.05	0	0.00	38.55	2	5,824	0.03%
2018/04/25	2	39.00	0	0.00	38.90	2	5,818	0.03%
2018/04/24	0	0.00	13.2	38.72	38.60	-13.2	5,838	-0.23%
2018/04/19	2	41.85	0	0.00	41.50	2	5,956	0.03%
2018/04/17	0	0.00	1.1	41.08	40.75	-1.1	5,914	-0.02%
2018/04/16	0	0.00	1	41.90	41.80	-1	5,889	-0.02%
2018/04/13	1	42.25	6	42.37	42.25	-5	5,884	-0.08%
2018/04/12	1	42.10	1	42.15	42.00	0	5,903	0.00%
2018/04/11	4	43.04	0	0.00	42.75	4	5,869	0.07%
2018/04/09	1	43.85	5	43.35	43.95	-4	5,782	-0.07%
2018/03/30	0	0.00	5	44.93	44.20	-5	5,736	-0.09%
2018/03/29	1	44.35	0	0.00	44.50	1	5,694	0.02%
2018/03/28	4	44.28	14	44.53	44.10	-10	5,666	-0.18%
2018/03/27	3	45.27	3	45.08	44.60	0	5,638	0.00%
2018/03/26	0	0.00	2	44.28	44.40	-2	5,569	-0.04%
2018/03/23	8	43.91	9	43.77	43.80	-1	5,544	-0.02%
2018/03/22	13	47.67	20	47.89	46.30	-7	5,442	-0.13%
2018/03/21	52	49.35	30.2	49.56	48.50	21.8	5,236	0.42%
2018/03/20	0	0.00	2	45.48	46.25	-2	4,730	-0.04%
2018/03/19	5	46.25	2	45.60	45.60	3	4,719	0.06%
2018/03/16	4	46.40	1	46.05	46.05	3	4,718	0.06%
2018/03/15	9	47.57	6.3	47.80	46.75	2.7	4,697	0.06%
2018/03/14	3	47.02	26	46.64	47.15	-23	4,481	-0.51%
2018/03/13	49	46.82	20	46.87	46.60	29	4,445	0.65%
2018/03/12	16	46.13	16	46.51	46.20	0	4,360	0.00%
2018/03/09	0	0.00	9	45.97	46.90	-9	4,201	-0.21%
2018/03/08	32	45.95	18	46.18	45.90	14	4,116	0.34%
2018/03/07	13	47.33	27	47.15	44.80	-14	3,895	-0.36%
2018/03/06	3	45.00	5	46.04	46.05	-2	3,375	-0.06%
2018/03/02	1	42.30	0	0.00	42.30	1	3,346	0.03%
2018/02/27	0	0.00	1	42.65	42.10	-1	3,681	-0.03%
2018/02/26	2	42.70	2	43.00	43.00	0	3,719	0.00%
2018/02/21	1	41.80	5	41.40	41.55	-4	3,881	-0.10%
2018/02/12	6	39.74	31	39.69	40.10	-25	3,863	-0.65%
2018/02/09	2	39.20	0	0.00	39.40	2	3,990	0.05%
2018/02/07	1	41.20	0	0.00	41.00	1	4,120	0.02%
2018/02/06	0	0.00	2	38.80	39.80	-2	4,188	-0.05%
2018/02/05	3	42.85	1	42.60	42.95	2	4,247	0.05%
2018/02/01	1	44.40	1	44.80	44.40	0	4,426	0.00%
2018/01/31	0	0.00	5	44.19	44.65	-5	4,595	-0.11%
2018/01/30	1	45.00	2	45.20	44.65	-1	4,746	-0.02%
2018/01/29	1	45.85	1	45.85	46.10	0	4,769	0.00%
2018/01/23	3	46.68	3	45.60	45.00	0	5,423	0.00%
2018/01/22	5	45.21	6	45.68	46.05	-1	5,406	-0.02%
2018/01/18	1	44.20	1	44.80	43.90	0	5,588	0.00%
2018/01/17	4	45.04	0	0.00	44.30	4	5,933	0.07%
2018/01/16	0	0.00	3	43.90	44.00	-3	5,905	-0.05%
2018/01/11	0	0.00	30	41.68	42.40	-30	6,667	-0.45%
2018/01/10	3	42.30	0	0.00	42.25	3	7,143	0.04%
2018/01/05	1	43.65	2	43.70	43.70	-1	8,609	-0.01%
2018/01/04	1	43.40	0	0.00	43.95	1	8,623	0.01%
2018/01/03	7	43.67	8	43.61	43.45	-1	8,704	-0.01%