嘉晶 (3016)-元大-大同券商分點個股進出

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
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	0.1	53.00	0	0.00	51.60	0.1	383	0.03%
2024/11/19	0	53.50	0	0.00	53.00	0	397	0.00%
2024/11/14	0.5	54.10	0	0.00	53.80	0.5	427	0.13%
2024/11/13	0	55.80	0	0.00	55.10	0	429	0.00%
2024/11/11	0	55.70	0	0.00	56.50	0	431	0.00%
2024/10/29	0	56.90	0	0.00	57.00	0	526	0.00%
2024/10/28	0	58.70	0	0.00	58.50	0	536	0.00%
2024/10/25	0	59.92	0	0.00	59.60	0	543	0.00%
2024/10/24	5	59.70	6	60.55	59.70	-1	557	-0.18%
2024/10/23	5	59.80	0	0.00	59.60	5	570	0.88%
2024/10/21	0.1	60.10	1	61.29	60.40	-1	606	-0.16%
2024/10/15	0	59.00	0	0.00	59.10	0	703	0.00%
2024/10/11	0	58.00	0	0.00	57.20	0	761	0.00%
2024/10/09	0	58.03	3	58.10	57.60	-3	856	-0.35%
2024/08/30	0.1	61.20	0	0.00	60.80	0.1	1,504	0.00%
2024/08/23	5	60.80	5	60.88	60.80	0	1,526	0.00%
2024/08/22	5	61.50	5	60.50	60.50	0	1,557	0.00%
2024/08/21	5	60.20	8	60.94	61.00	-3	1,559	-0.19%
2024/08/20	0.1	59.80	0	0.00	60.20	0.1	1,547	0.00%
2024/08/19	3	59.60	0	0.00	59.40	3	1,546	0.19%
2024/08/05	2	56.00	0	0.00	55.90	2	1,536	0.13%
2024/08/02	2	63.80	0	0.00	62.10	2	1,513	0.13%
2024/08/01	0	0.00	5	65.90	65.70	-5	1,501	-0.33%
2024/07/26	0	0.00	1	60.00	62.80	-1	1,472	-0.07%
2024/07/23	1	64.20	0	0.00	63.70	1	1,468	0.07%
2024/07/22	1	63.80	1	62.50	62.10	0	1,462	0.00%
2024/07/19	1	66.60	2	65.55	65.00	-1	1,465	-0.07%
2024/07/18	7	68.99	9	68.36	68.90	-2	1,444	-0.14%
2024/07/17	0	0.00	0.1	70.00	68.70	-0.1	1,430	0.00%
2024/07/16	1	70.00	0	0.00	69.30	1	1,420	0.07%
2024/07/15	2	70.45	2	70.75	70.80	0	1,408	0.00%
2024/07/12	3	71.33	1	70.50	70.50	2	1,492	0.13%
2024/07/11	1.1	68.59	4.1	70.57	71.50	-3	1,477	-0.20%
2024/07/08	0.1	69.50	0	0.00	68.30	0.1	1,383	0.00%
2024/07/05	2	71.60	1	71.60	71.70	1	1,360	0.07%
2024/07/04	5.1	68.94	2	68.50	67.60	3.1	1,314	0.24%
2024/07/03	0.1	66.81	6	67.12	67.30	-5.9	1,242	-0.47%
2024/07/02	2	62.90	0	0.00	62.60	2	1,154	0.17%
2024/06/28	1	63.70	0	0.00	64.10	1	1,174	0.09%
2024/06/27	1	62.90	0	0.00	62.60	1	1,252	0.08%
2024/06/26	2	64.20	0	0.00	63.50	2	1,260	0.16%
2024/06/25	0	0.00	1	62.50	63.60	-1	1,287	-0.08%
2024/06/21	1	67.40	0	0.00	67.00	1	1,256	0.08%
2024/06/19	2	67.89	0	0.00	66.80	2	1,265	0.16%
2024/06/14	0.1	67.90	2	66.15	67.80	-2	1,216	-0.16%
2024/06/13	1	64.00	0	0.00	63.80	1	1,145	0.09%
2024/06/07	1	63.80	6	63.38	63.80	-5	1,220	-0.41%
2024/06/06	0	60.40	0	0.00	60.40	0	1,441	0.00%
2024/06/03	0.1	61.90	0	0.00	61.70	0.1	1,617	0.01%
2024/05/31	1	62.70	3	63.37	62.30	-2	1,623	-0.12%
2024/05/30	2	62.40	0	0.00	62.50	2	1,617	0.12%
2024/05/29	0	63.50	0.1	63.00	62.80	0	1,614	0.00%
2024/05/28	0	0.00	1	63.40	63.40	-1	1,602	-0.06%
2024/05/24	2.1	58.90	1	59.00	58.80	1.1	1,567	0.07%
2024/05/23	1	60.40	0	0.00	59.40	1	1,566	0.06%
2024/05/22	0	0.00	1	61.70	61.70	-1	1,560	-0.06%
2024/05/21	1	61.70	0	0.00	61.30	1	1,563	0.06%
2024/05/20	0	0.00	5.3	62.90	62.20	-5.3	1,560	-0.34%
2024/05/17	0.1	61.35	10	61.10	61.30	-9.9	1,539	-0.65%
2024/05/16	0	0.00	2	60.60	60.80	-2	1,536	-0.13%
2024/05/13	0	0.00	2	59.20	59.30	-2	1,537	-0.13%
2024/05/06	1	60.40	0	0.00	60.40	1	1,532	0.07%
2024/04/29	0	0.00	1	61.80	62.40	-1	1,511	-0.07%
2024/04/26	0	0.00	1.1	60.89	61.50	-1.1	1,497	-0.07%
2024/04/25	2	61.75	1	61.81	61.60	1	1,489	0.07%
2024/04/24	1.2	59.98	1.1	60.50	60.70	0.1	1,461	0.01%
2024/04/22	0	0.00	1	60.40	59.40	-1	1,453	-0.07%
2024/04/19	0	0.00	2	58.50	58.60	-2	1,439	-0.14%
2024/04/18	16	63.83	2	62.30	61.20	14	1,414	0.99%
2024/04/17	0	0.00	12	62.40	62.40	-12	1,307	-0.92%
2024/04/16	0	0.00	13	57.38	56.80	-13	1,282	-1.01%
2024/04/15	1	59.80	0	0.00	58.90	1	1,270	0.08%
2024/04/10	1	61.60	1	61.60	61.20	0	1,215	0.00%
2024/04/08	0.3	59.79	1	59.50	59.50	-0.7	1,171	-0.06%
2024/04/03	0	0.00	1	60.90	60.80	-1	1,164	-0.09%
2024/04/02	1	60.90	0	0.00	61.60	1	1,155	0.09%
2024/04/01	10	61.98	8	62.21	61.50	2	1,133	0.18%
2024/03/28	1	60.30	2	59.50	59.30	-1	1,038	-0.10%
2024/03/26	0.1	57.20	0	0.00	57.00	0.1	1,004	0.00%
2024/03/22	2	60.90	4	60.00	59.10	-2	999	-0.20%
2024/03/20	1	57.70	1	56.60	56.60	0	993	0.00%
2024/03/15	1.4	58.34	0	0.00	58.00	1.4	972	0.15%
2024/03/14	0.3	58.20	0	0.00	60.10	0.3	949	0.03%
2024/03/13	0	0.00	2	60.20	60.00	-2	922	-0.22%
2024/03/12	0	0.00	21	63.57	61.70	-21	861	-2.44%
2024/03/11	21	60.45	9	60.26	61.90	12	617	1.94%
2024/03/08	1	54.40	2	56.30	56.30	-1	509	-0.20%
2024/03/06	0	0.00	2	52.50	52.10	-2	454	-0.44%
2024/02/29	0	0.00	2	53.60	54.20	-2	462	-0.43%
2024/02/26	5	54.80	0	0.00	54.80	5	461	1.08%
2024/02/23	0	54.30	0	0.00	54.00	0	461	0.01%
2024/02/22	0.1	54.90	0	0.00	54.50	0.1	469	0.01%
2024/02/16	2	55.40	0	0.00	55.50	2	467	0.43%
2024/02/02	0.5	55.60	0	0.00	55.10	0.5	452	0.11%
2024/01/30	0.1	56.80	0	0.00	56.70	0.1	447	0.01%
2024/01/29	0	0.00	3	57.20	57.10	-3	450	-0.67%
2024/01/23	0	0.00	1	57.70	57.60	-1	503	-0.20%
2024/01/16	0	0.00	3	57.30	57.10	-3	501	-0.60%
2024/01/12	0.1	58.80	0	0.00	58.20	0.1	499	0.01%
2023/12/28	0	0.00	7	62.53	62.50	-7	497	-1.41%
2023/12/22	10	62.00	1	62.00	62.10	9	500	1.80%
2023/12/18	0	0.00	2	64.50	64.00	-2	501	-0.40%
2023/12/15	12.1	64.75	3	65.20	64.50	9.1	478	1.90%
2023/12/13	2	62.20	0	0.00	62.00	2	453	0.44%
2023/12/05	0	0.00	1	63.60	63.60	-1	446	-0.22%
2023/12/04	1	63.90	1	63.50	63.50	0	449	0.00%
2023/12/01	2	65.15	0	0.00	64.40	2	445	0.45%
2023/11/20	0	0.00	1	61.80	62.20	-1	396	-0.25%
2023/11/16	0.1	60.70	0	0.00	60.70	0.1	389	0.03%
2023/10/27	0	0.00	1	57.60	58.00	-1	425	-0.23%
2023/10/24	0	0.00	2	57.65	57.90	-2	468	-0.43%
2023/10/18	0	0.00	1	57.30	59.50	-1	526	-0.19%
2023/10/17	0	0.00	4	57.50	57.50	-4	535	-0.75%
2023/10/13	0.1	58.00	0	0.00	58.10	0.1	589	0.01%
2023/10/06	1	58.00	0	0.00	58.00	1	729	0.14%
2023/10/02	0.1	58.60	0	0.00	58.60	0.1	1,112	0.00%
2023/09/26	1	58.00	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0.1	60.60	0.2	59.90	59.50	-0.2	1,160	-0.01%
2023/09/22	1	59.20	1	59.70	59.50	0	1,164	0.00%
2023/09/21	0.1	60.90	0	0.00	60.90	0.1	1,156	0.00%
2023/09/13	0.1	62.30	0	0.00	61.40	0.1	1,165	0.00%
2023/09/11	0.1	59.40	0	0.00	59.40	0.1	1,188	0.00%
2023/09/05	0.1	62.20	0	0.00	61.70	0.1	1,231	0.00%
2023/09/01	0	0.00	3	60.83	61.20	-3	1,242	-0.24%
2023/08/31	0	0.00	1	59.60	59.60	-1	1,251	-0.08%
2023/08/28	1	57.90	1	57.70	57.70	0	1,304	0.00%
2023/08/25	0	0.00	3	58.00	57.80	-3	1,312	-0.23%
2023/08/24	2	58.05	2	58.55	58.20	0	1,313	0.00%
2023/08/23	0	0.00	1	57.20	57.70	-1	1,312	-0.08%
2023/08/22	0	0.00	2	57.30	57.10	-2	1,312	-0.15%
2023/08/21	0	0.00	1	57.50	57.60	-1	1,311	-0.08%
2023/08/18	0	0.00	1	57.80	57.70	-1	1,312	-0.08%
2023/08/17	1.1	58.39	0	0.00	58.50	1.1	1,312	0.08%
2023/08/16	0	0.00	12	56.11	57.20	-12	1,308	-0.92%
2023/08/15	1	59.20	21	58.65	58.20	-20	1,296	-1.54%
2023/08/14	2	59.50	3	59.30	58.90	-1	1,290	-0.08%
2023/08/11	2	61.90	1	61.60	61.60	1	1,277	0.08%
2023/08/10	23	62.59	0	0.00	62.00	23	1,273	1.81%
2023/08/07	0.1	66.00	1	65.70	65.80	-1	1,255	-0.08%
2023/08/04	0.1	65.30	4	65.40	65.10	-3.9	1,253	-0.31%
2023/08/02	10	64.65	1	64.50	64.50	9	1,253	0.72%
2023/08/01	2.1	66.66	1	66.50	66.10	1.1	1,243	0.09%
2023/07/31	1	67.10	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	1	67.70	67.70	-1	1,223	-0.08%
2023/07/27	1	65.30	1	66.30	66.10	0	1,206	0.00%
2023/07/26	3	65.60	1	64.80	64.60	2	1,204	0.17%
2023/07/25	1	66.10	0	0.00	66.10	1	1,199	0.08%
2023/07/24	3	66.47	3	65.70	65.70	0	1,204	0.00%
2023/07/21	1	68.00	0	0.00	67.90	1	1,184	0.08%
2023/07/20	6	68.88	1	69.00	69.00	5	1,190	0.42%
2023/07/19	5	68.44	6	67.27	67.00	-1	1,184	-0.08%
2023/07/18	4	69.68	3	69.30	69.00	1	1,193	0.08%
2023/07/17	3	70.17	4	70.75	70.80	-1	1,183	-0.08%
2023/07/14	2	71.20	1	71.50	71.50	1	1,150	0.09%
2023/07/13	22	73.45	7	71.44	71.00	15	1,122	1.34%
2023/07/12	1	71.60	1	72.40	72.30	0	1,078	0.00%
2023/07/11	7	72.91	79	72.78	72.20	-72	1,012	-7.11%
2023/07/10	75	69.69	0.3	69.60	69.70	74.8	836	8.94%
2023/07/05	1.1	65.20	0	0.00	65.20	1.1	692	0.15%
2023/06/29	0	0.00	1	64.00	64.00	-1	669	-0.15%
2023/06/28	0	0.00	6	63.32	63.30	-6	674	-0.89%
2023/06/27	1	64.40	0	0.00	63.10	1	679	0.15%
2023/06/26	0	0.00	1	64.10	63.60	-1	678	-0.15%
2023/06/14	1	67.00	0	0.00	67.30	1	673	0.15%
2023/06/13	1	66.00	0	0.00	65.20	1	663	0.15%
2023/06/12	0	0.00	1	65.30	65.50	-1	646	-0.15%
2023/06/08	1	64.70	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	3	65.33	65.40	-3	666	-0.45%
2023/06/06	0	0.00	1	64.00	63.70	-1	663	-0.15%
2023/06/05	4	66.88	0	0.00	66.00	4	661	0.60%
2023/05/30	2.1	64.61	0	0.00	64.90	2.1	692	0.30%
2023/05/26	0.1	63.10	0	0.00	63.00	0.1	693	0.01%
2023/05/22	0.1	63.90	0	0.00	63.80	0.1	707	0.01%
2023/05/18	0	0.00	1	63.80	63.60	-1	714	-0.14%
2023/05/09	0.2	63.30	0	0.00	62.50	0.2	738	0.03%
2023/05/04	0.2	64.15	0	0.00	63.80	0.2	778	0.03%
2023/05/02	0	0.00	2.4	63.61	64.60	-2.4	790	-0.31%
2023/04/28	2	62.30	0	0.00	63.00	2	796	0.25%
2023/04/25	2	63.25	16	62.19	62.10	-14	776	-1.80%
2023/04/21	5	64.50	0	0.00	64.50	5	756	0.66%
2023/04/20	0	0.00	1	67.80	67.60	-1	729	-0.14%
2023/04/19	0	0.00	2	69.70	69.50	-2	714	-0.28%
2023/04/17	0	0.00	1	69.20	71.50	-1	705	-0.14%
2023/04/13	1	70.00	2	70.25	69.90	-1	680	-0.15%
2023/03/24	0.1	73.20	2	73.10	73.00	-2	695	-0.28%
2023/03/21	3	71.47	0	0.00	71.00	3	689	0.44%
2023/03/15	0	0.00	1	71.00	70.20	-1	698	-0.14%
2023/03/03	0.2	72.00	0	0.00	71.90	0.2	712	0.03%
2023/03/02	1	74.80	1	73.90	73.50	0	673	0.00%
2023/02/24	0	0.00	2	76.35	75.60	-2	680	-0.29%
2023/02/15	0	0.00	1	75.80	75.60	-1	837	-0.12%
2023/02/13	0	0.00	0	76.60	76.60	0	896	0.00%
2023/02/10	0	0.00	1	76.60	76.50	-1	910	-0.11%
2023/02/09	0	0.00	1	79.70	78.90	-1	905	-0.11%
2023/02/08	1.1	79.00	0	0.00	78.90	1.1	913	0.11%
2023/02/03	5	78.20	0	0.00	78.00	5	937	0.53%
2023/02/02	1	79.10	5	78.80	79.20	-4	946	-0.42%
2023/02/01	0	0.00	2	76.60	77.00	-2	937	-0.21%
2023/01/30	1	74.50	0	0.00	74.60	1	950	0.11%
2023/01/16	1	72.20	0	0.00	72.30	1	969	0.10%
2023/01/09	1	73.90	1	73.90	73.90	0	1,033	0.00%
2023/01/06	1	72.40	0	0.00	72.90	1	1,054	0.09%
2023/01/04	0	0.00	1	71.00	71.20	-1	1,106	-0.09%
2022/12/29	3	69.33	0	0.00	70.40	3	1,166	0.26%
2022/12/28	0	0.00	2	70.05	69.90	-2	1,213	-0.16%
2022/12/26	1	71.20	1	70.50	71.20	0	1,277	0.00%
2022/12/23	3	69.63	0	0.00	71.20	3	1,321	0.23%
2022/12/22	0	0.00	2	71.30	71.00	-2	1,359	-0.15%
2022/12/21	7	71.10	0	0.00	70.20	7	1,418	0.49%
2022/12/20	11	72.76	2	71.50	71.20	9	1,465	0.61%
2022/12/19	0	0.00	1	73.60	73.60	-1	1,504	-0.07%
2022/12/16	6	74.67	0	0.00	74.50	6	1,584	0.38%
2022/12/13	0	0.00	3	74.40	74.40	-3	1,646	-0.18%
2022/12/12	0	0.00	1	74.40	74.80	-1	1,666	-0.06%
2022/12/07	0	0.00	1	77.60	76.50	-1	1,746	-0.06%
2022/12/06	0	0.00	1	80.70	79.00	-1	1,859	-0.05%
2022/12/01	2	81.60	6	80.88	81.90	-4	1,939	-0.21%
2022/11/30	0	0.00	5	78.00	78.60	-5	1,930	-0.26%
2022/11/29	5	76.20	0	0.00	76.90	5	1,943	0.26%
2022/11/28	0	0.00	1	77.30	77.30	-1	1,963	-0.05%
2022/11/25	0	0.00	2	78.30	77.60	-2	1,990	-0.10%
2022/11/24	4	78.70	2	78.00	78.70	2	1,998	0.10%
2022/11/22	2	76.70	0	0.00	76.80	2	2,029	0.10%
2022/11/21	0	0.00	5	79.00	77.70	-5	2,068	-0.24%
2022/11/18	0	0.00	1	80.00	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	1	77.50	1	78.20	78.00	0	2,186	0.00%
2022/11/15	7	77.41	5	78.00	78.50	2	2,266	0.09%
2022/11/14	10	75.90	12	76.13	76.20	-2	2,348	-0.09%
2022/11/11	9	75.44	17	76.69	75.00	-8	2,388	-0.33%
2022/11/09	1	75.00	5	74.70	75.00	-4	2,369	-0.17%
2022/11/08	10	72.96	12	73.09	72.30	-2	2,356	-0.08%
2022/11/07	10	72.25	15	72.68	72.40	-5	2,357	-0.21%
2022/11/03	0	0.00	1	70.80	71.20	-1	2,386	-0.04%
2022/11/02	8	70.60	0	0.00	70.60	8	2,407	0.33%
2022/10/31	2.1	69.20	5	69.20	69.00	-3	2,399	-0.12%
2022/10/28	4	67.00	2	67.90	67.00	2	2,390	0.08%
2022/10/27	2	68.90	1	67.40	69.00	1	2,392	0.04%
2022/10/24	5.1	68.20	5	69.70	68.00	0.1	2,407	0.00%
2022/10/21	5	68.70	4	68.20	67.10	1	2,408	0.04%
2022/10/19	7	70.29	3	69.10	69.00	4	2,428	0.16%
2022/10/18	2	69.65	1	69.50	70.10	1	2,428	0.04%
2022/10/17	1	66.90	1	68.40	69.30	0	2,436	0.00%
2022/10/14	1.1	69.17	2	70.25	70.50	-1	2,444	-0.04%
2022/10/13	3	69.63	1	66.10	66.10	2	2,491	0.08%
2022/10/12	14	70.95	12	71.44	70.80	2	2,472	0.08%
2022/10/11	2	71.70	4	72.23	71.50	-2	2,471	-0.08%
2022/10/07	1	78.00	0	0.00	77.30	1	2,505	0.04%
2022/10/06	1	78.20	4	78.45	78.60	-3	2,518	-0.12%
2022/10/05	4	77.28	4	78.83	77.60	0	2,515	0.00%
2022/10/04	1	75.50	7	75.33	77.60	-6	2,490	-0.24%
2022/10/03	6	72.33	3	71.27	73.10	3	2,480	0.12%
2022/09/30	1	67.90	5	69.56	72.70	-4	2,521	-0.16%
2022/09/29	9	71.39	6	71.70	70.40	3	2,511	0.12%
2022/09/28	3	73.47	2	72.80	71.60	1	2,500	0.04%
2022/09/27	17	78.63	1	78.70	78.50	16	2,480	0.64%
2022/09/26	6	80.13	0	0.00	79.50	6	2,484	0.24%
2022/09/23	2	86.25	30	86.65	84.40	-28	2,494	-1.12%
2022/09/22	0	0.00	3	88.20	90.40	-3	2,456	-0.12%
2022/09/21	3	87.90	0	0.00	88.10	3	2,433	0.12%
2022/09/20	20	87.78	0	0.00	89.00	20	2,427	0.82%
2022/09/19	8	88.61	16	87.96	86.50	-8	2,432	-0.33%
2022/09/16	1	87.60	0	0.00	87.60	1	2,424	0.04%
2022/09/15	18	90.28	14	91.46	89.50	4	2,436	0.16%
2022/09/14	16	89.16	4.1	90.30	91.40	11.9	2,451	0.49%
2022/09/13	10	91.45	18.3	91.24	90.70	-8.3	2,455	-0.34%
2022/09/12	15	89.76	12	89.93	89.60	3	2,384	0.13%
2022/09/07	1	80.20	1	79.50	80.30	0	2,370	0.00%
2022/09/06	0	0.00	3	82.47	80.70	-3	2,376	-0.13%
2022/09/05	11.1	85.43	0	0.00	83.60	11.1	2,371	0.47%
2022/09/02	1.4	88.07	5	87.20	87.40	-3.6	2,367	-0.15%
2022/09/01	2	88.10	0	0.00	88.00	2	2,362	0.08%
2022/08/30	1	88.50	0	0.00	89.30	1	2,390	0.04%
2022/08/29	1	87.20	4	87.68	87.40	-3	2,394	-0.13%
2022/08/26	4.1	91.48	1	90.20	89.70	3.1	2,388	0.13%
2022/08/25	3.1	91.16	2	90.60	90.60	1.1	2,380	0.04%
2022/08/24	2	90.30	1	91.60	89.20	1	2,369	0.04%
2022/08/22	10	93.47	11	93.02	93.00	-1	2,363	-0.04%
2022/08/19	29.1	91.28	32	92.36	91.40	-2.9	2,275	-0.13%
2022/08/18	8	87.21	3	86.93	87.40	5	2,164	0.23%
2022/08/17	0	0.00	1	86.00	85.40	-1	2,154	-0.05%
2022/08/16	2	87.10	0	0.00	85.90	2	2,170	0.09%
2022/08/15	1	86.20	26	86.32	86.50	-25	2,193	-1.14%
2022/08/12	5	85.00	0	0.00	84.70	5	2,209	0.23%
2022/08/11	10	85.40	2	84.85	83.60	8	2,261	0.35%
2022/08/10	11	81.55	11	82.13	82.20	0	2,329	0.00%
2022/08/09	9	83.18	0	0.00	82.60	9	2,366	0.38%
2022/08/05	0.1	80.20	0	0.00	80.70	0.1	2,519	0.00%
2022/08/03	10	79.70	11	77.19	77.40	-1	2,654	-0.04%
2022/08/02	1	79.20	1	79.20	79.00	0	2,716	0.00%
2022/08/01	10	82.70	10	83.20	82.70	0	2,723	0.00%
2022/07/28	0	0.00	1	83.20	81.40	-1	2,747	-0.04%
2022/07/27	0	0.00	1	83.10	82.80	-1	2,755	-0.04%
2022/07/26	8	83.81	5	84.70	81.40	3	2,754	0.11%
2022/07/22	0	0.00	6	84.52	83.30	-6	2,765	-0.22%
2022/07/21	8	84.09	0	0.00	84.80	8	2,803	0.29%
2022/07/20	0	0.00	3	83.77	83.40	-3	2,798	-0.11%
2022/07/19	5	79.76	0	0.00	80.30	5	2,777	0.18%
2022/07/18	1	82.00	7	81.53	81.10	-6	2,794	-0.21%
2022/07/15	2	81.00	4	79.90	80.80	-2	2,787	-0.07%
2022/07/13	1	78.70	0	0.00	77.50	1	2,751	0.04%
2022/07/11	0	0.00	1	79.40	79.50	-1	2,760	-0.04%
2022/07/08	2	81.30	2	80.95	78.90	0	2,761	0.00%
2022/07/07	0.1	76.90	0	0.00	76.90	0.1	2,740	0.00%
2022/07/05	5	77.46	1	76.50	78.60	4	2,813	0.14%
2022/07/04	6.1	78.34	2	79.20	78.70	4.1	2,789	0.15%
2022/07/01	6	82.60	9	80.51	78.40	-3	2,792	-0.11%
2022/06/30	0	0.00	5	84.64	83.80	-5	2,766	-0.18%
2022/06/28	2	93.80	0	0.00	92.30	2	2,841	0.07%
2022/06/27	4	94.20	1	94.40	94.30	3	2,942	0.10%
2022/06/23	0	0.00	1	90.30	90.00	-1	3,085	-0.03%
2022/06/22	3	91.63	1	91.40	90.90	2	3,486	0.06%
2022/06/21	1	93.50	0	0.00	93.50	1	3,596	0.03%
2022/06/20	1	88.60	0	0.00	88.20	1	3,649	0.03%
2022/06/17	2	94.00	0	0.00	94.70	2	3,686	0.05%
2022/06/16	2	100.00	0	0.00	97.20	2	3,870	0.05%
2022/06/13	1	102.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	2	104.00	0	0.00	104.50	2	5,689	0.04%
2022/06/09	1	107.00	2	105.75	107.00	-1	5,839	-0.02%
2022/06/08	1	108.00	11	107.41	106.00	-10	6,001	-0.17%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/02	1	104.50	1	106.00	105.00	0	6,065	0.00%
2022/06/01	1	104.50	0	105.50	105.50	1	6,063	0.02%
2022/05/31	10	104.50	0	0.00	104.00	10	6,049	0.17%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/26	4	99.85	0	0.00	98.90	4	6,030	0.07%
2022/05/25	2	100.50	4	100.23	100.50	-2	6,052	-0.03%
2022/05/24	1	99.10	0	0.00	97.30	1	6,064	0.02%
2022/05/23	1	99.50	2	100.00	99.40	-1	6,059	-0.02%
2022/05/20	5	98.44	4	98.95	99.40	1	6,054	0.02%
2022/05/19	0	0.00	2	100.00	100.50	-2	6,052	-0.03%
2022/05/18	2	99.25	0	0.00	98.90	2	6,030	0.03%
2022/05/17	2	96.40	0	0.00	99.10	2	5,948	0.03%
2022/05/16	2	97.15	3	98.17	96.10	-1	5,933	-0.02%
2022/05/13	3	96.83	2	96.70	96.30	1	5,885	0.02%
2022/05/11	0	0.00	2	94.55	96.00	-2	5,884	-0.03%
2022/05/10	102	91.02	101	92.45	93.60	1	5,851	0.02%	大買/大賣/
2022/05/09	2	89.75	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1	93.10	0	0.00	92.80	1	5,852	0.02%
2022/04/29	0	0.00	1	93.00	92.20	-1	5,928	-0.02%
2022/04/28	1	90.00	4	91.33	92.20	-3	5,947	-0.05%
2022/04/27	2	89.10	2	90.75	92.10	0	5,941	0.00%
2022/04/26	5	96.26	4	96.35	95.00	1	5,904	0.02%
2022/04/25	2	96.15	6	96.20	95.50	-4	5,911	-0.07%
2022/04/22	3	101.50	2	101.75	101.00	1	5,907	0.02%
2022/04/21	5	107.30	0	0.00	106.50	5	5,936	0.08%
2022/04/19	0	0.00	1	109.50	106.50	-1	6,020	-0.02%
2022/04/18	0	0.00	11	104.50	104.00	-11	6,072	-0.18%
2022/04/15	0	0.00	2	107.50	105.50	-2	6,120	-0.03%
2022/04/14	3	109.50	0	0.00	109.00	3	6,212	0.05%
2022/04/13	1.1	109.55	2	109.00	109.00	-1	6,242	-0.02%
2022/04/12	1.2	106.08	1	107.50	106.00	0.2	6,281	0.00%
2022/04/11	4.1	109.23	0	0.00	106.00	4.1	6,312	0.06%
2022/04/07	3	109.83	1	108.00	107.50	2	6,321	0.03%
2022/04/06	4	112.75	1	112.00	112.00	3	6,349	0.05%
2022/04/01	4	113.50	3	114.83	116.00	1	6,389	0.02%
2022/03/31	3	117.67	0	0.00	117.50	3	6,384	0.05%
2022/03/30	2.1	119.09	3	120.83	120.50	-0.9	6,377	-0.01%
2022/03/29	5	118.70	1	118.50	118.50	4	6,436	0.06%
2022/03/28	2	118.50	5	118.80	120.50	-3	6,405	-0.05%
2022/03/25	11	123.73	2	128.25	119.50	9	6,349	0.14%
2022/03/24	12	120.67	10	123.00	125.50	2	5,990	0.03%
2022/03/23	2	124.00	4	122.63	122.00	-2	6,054	-0.03%
2022/03/22	2	123.50	1	124.00	123.50	1	6,362	0.02%
2022/03/21	6	123.50	15	123.70	124.50	-9	6,365	-0.14%
2022/03/18	8	122.13	11.3	123.04	125.00	-3.3	6,294	-0.05%
2022/03/17	46.2	122.11	42	122.12	123.00	4.2	6,183	0.07%
2022/03/16	26	116.08	18	116.64	115.00	8	5,906	0.14%
2022/03/15	115.3	110.98	137.3	115.45	114.00	-22	5,459	-0.40%	大買/大賣/
2022/03/14	6	106.92	6	107.75	109.00	0	4,994	0.00%
2022/03/11	4	105.38	1	104.50	104.50	3	4,864	0.06%
2022/03/10	3	106.67	4.3	108.59	110.00	-1.3	4,718	-0.03%
2022/03/08	0.1	98.90	0	0.00	98.40	0.1	4,766	0.00%
2022/03/07	2	102.98	0	0.00	101.00	2	4,775	0.04%
2022/03/04	0	0.00	6	108.50	107.00	-6	4,872	-0.12%
2022/03/03	13	110.42	2	112.00	108.50	11	5,013	0.22%
2022/03/02	0.1	109.50	0	0.00	109.00	0.1	5,048	0.00%
2022/03/01	0	0.00	4	108.00	107.50	-4	5,096	-0.08%
2022/02/25	0.1	106.50	1	105.50	106.50	-0.9	5,221	-0.02%
2022/02/24	3	101.69	1	101.50	100.00	2	5,761	0.04%
2022/02/23	4	105.63	1	106.00	106.50	3	6,668	0.05%
2022/02/22	0.1	107.06	2	105.50	105.50	-1.9	6,989	-0.03%
2022/02/21	4	108.88	2	110.75	110.50	2	8,313	0.02%
2022/02/18	4.1	112.00	1	114.00	111.50	3.1	9,087	0.03%
2022/02/17	2	113.24	0	0.00	112.50	2	9,524	0.02%
2022/02/16	1	115.50	1	115.50	113.00	0	9,759	0.00%
2022/02/15	6	112.58	5	114.40	112.00	1	9,835	0.01%
2022/02/14	10	112.31	0	0.00	112.00	10	9,922	0.10%
2022/02/11	22.1	118.33	24	116.27	118.00	-1.9	9,939	-0.02%
2022/02/10	3	116.66	158	114.92	114.50	-155	9,912	-1.56%	大賣/鉅額交易
2022/02/09	0.1	115.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	159	115.00	1	112.50	112.50	158	10,253	1.54%	大買/鉅額交易
2022/02/07	1.1	107.04	1	109.50	112.00	0.1	10,339	0.00%
2022/01/26	0.1	112.00	1.1	111.51	111.50	-1	10,638	-0.01%
2022/01/25	1	111.51	0	0.00	111.00	1	11,292	0.01%
2022/01/24	0	114.00	1	115.50	115.50	-1	11,581	-0.01%
2022/01/21	7	115.57	4	114.00	113.50	3	11,898	0.03%
2022/01/20	2.1	118.00	2	119.25	118.50	0.1	11,940	0.00%
2022/01/19	1.1	117.21	3	119.50	120.00	-2	12,013	-0.02%
2022/01/18	1	121.00	1	120.50	120.50	0	12,389	0.00%
2022/01/17	2	121.00	2	122.75	123.00	0	12,488	0.00%
2022/01/14	7	118.86	2	118.75	120.50	5	12,605	0.04%
2022/01/13	2.1	119.02	12	118.50	120.00	-10	12,797	-0.08%
2022/01/11	11	122.64	13	125.19	122.00	-2	13,014	-0.02%
2022/01/10	0.1	129.50	1	126.00	129.50	-1	13,107	-0.01%
2022/01/07	2	122.00	6	124.75	125.00	-4	13,160	-0.03%
2022/01/06	0	129.50	0	0.00	129.50	0	13,123	0.00%
2022/01/05	8	132.81	3	131.00	130.00	5	13,149	0.04%
2022/01/04	1	138.00	1	136.00	137.50	0	13,135	0.00%
2022/01/03	0	0.00	2	138.75	137.50	-2	13,183	-0.02%
2021/12/30	1	135.00	1	135.50	133.50	0	13,204	0.00%
2021/12/29	6	137.08	1	136.50	136.00	5	13,255	0.04%
2021/12/28	1	135.50	1	135.00	135.00	0	13,264	0.00%
2021/12/27	8	136.38	1	135.50	136.50	7	13,275	0.05%
2021/12/24	3.1	134.94	2	132.50	132.50	1.1	13,296	0.01%
2021/12/23	0	0.00	2	135.00	134.00	-2	13,322	-0.02%
2021/12/22	1	131.50	2	134.25	131.00	-1	13,277	-0.01%
2021/12/21	8	132.50	80	131.96	132.50	-72	13,353	-0.54%
2021/12/20	9	132.00	8.1	130.02	132.50	0.9	13,692	0.01%
2021/12/17	15.1	134.07	18	132.67	132.00	-3	13,819	-0.02%
2021/12/16	125.1	145.83	53.2	140.77	141.00	71.9	14,213	0.51%	大買/
2021/12/15	9	135.50	3	135.00	136.50	6	13,899	0.04%
2021/12/14	22	134.41	19	134.95	133.00	3	13,906	0.02%
2021/12/13	9.1	136.91	4.1	136.99	136.00	5.1	13,784	0.04%
2021/12/10	10.1	136.60	4	136.38	137.00	6.1	13,669	0.04%
2021/12/09	2.1	140.54	39	142.55	142.50	-36.9	13,430	-0.28%
2021/12/08	4	150.63	8	150.50	150.50	-4	13,402	-0.03%
2021/12/07	9	147.00	6	148.67	147.50	3	13,471	0.02%
2021/12/03	0	0.00	4	153.38	153.00	-4	13,616	-0.03%
2021/12/02	3	147.67	1	148.00	148.00	2	13,592	0.01%
2021/12/01	2	146.25	3	147.50	148.50	-1	13,609	-0.01%
2021/11/30	2	147.50	7	150.93	146.00	-5	13,653	-0.04%
2021/11/29	5	140.90	14	142.79	148.50	-9	13,839	-0.07%
2021/11/26	5.1	138.50	0.5	139.87	140.00	4.6	13,757	0.03%
2021/11/25	6	143.75	6	142.75	146.00	0	13,765	0.00%
2021/11/24	15	141.53	10.1	139.75	145.50	4.9	13,763	0.04%
2021/11/23	56.2	140.08	40	138.99	135.50	16.2	13,751	0.12%
2021/11/22	86.1	146.19	79	145.20	149.00	7.1	13,594	0.05%
2021/11/19	7	136.86	39	140.13	143.00	-32	12,777	-0.25%
2021/11/18	68.1	129.64	53.1	128.48	130.00	15	12,539	0.12%
2021/11/17	31.4	120.40	23.1	124.43	127.50	8.3	11,358	0.07%
2021/11/16	13	115.12	35.2	114.52	116.00	-22.2	10,703	-0.21%
2021/11/15	19.2	104.59	38.2	103.29	105.50	-18.9	10,283	-0.18%
2021/11/12	17.1	98.71	1	99.40	98.00	16.1	10,110	0.16%
2021/11/11	12	97.77	2.3	98.94	98.00	9.8	10,074	0.10%
2021/11/10	4	96.70	4	96.80	97.00	0	10,002	0.00%
2021/11/09	4	97.05	8.2	97.53	96.20	-4.2	9,974	-0.04%
2021/11/08	9.2	97.64	2	98.10	96.60	7.2	9,905	0.07%
2021/11/05	31	104.26	27.2	102.11	101.50	3.8	9,816	0.04%
2021/11/04	10	103.80	12	104.04	102.00	-2	9,625	-0.02%
2021/11/03	9.2	104.76	7	106.93	103.50	2.2	9,584	0.02%
2021/11/02	46.1	108.27	46.1	106.32	107.00	0.1	9,378	0.00%
2021/11/01	8	102.54	9.8	102.65	104.50	-1.8	8,770	-0.02%
2021/10/29	24.2	98.36	13	96.36	95.30	11.2	8,593	0.13%
2021/10/28	0	0.00	1	94.80	94.70	-1	8,313	-0.01%
2021/10/27	6	93.48	6	94.65	94.30	0	8,304	0.00%
2021/10/26	24.2	96.65	19	95.51	92.90	5.2	8,334	0.06%
2021/10/25	12	94.61	8	95.26	94.70	4	8,093	0.05%
2021/10/22	3	94.90	10.2	95.55	96.30	-7.2	8,230	-0.09%
2021/10/21	6.2	95.98	5.4	95.57	93.00	0.8	8,367	0.01%
2021/10/20	3	94.43	4.3	94.35	94.50	-1.3	8,523	-0.02%
2021/10/19	28	93.16	41.1	92.29	93.20	-13.1	8,626	-0.15%
2021/10/18	3.2	88.58	10	88.90	92.00	-6.8	8,907	-0.08%
2021/10/15	4	87.48	6	88.02	87.40	-2	9,479	-0.02%
2021/10/14	2	83.90	4	85.35	85.00	-2	10,159	-0.02%
2021/10/13	1	88.30	3	84.57	84.20	-2	10,360	-0.02%
2021/10/12	6.1	87.16	7	87.23	87.50	-0.9	10,411	-0.01%
2021/10/08	0	0.00	2	87.50	86.50	-2	10,592	-0.02%
2021/10/07	8	84.63	4	84.43	85.60	4	10,742	0.04%
2021/10/06	1	82.00	0	0.00	80.50	1	10,925	0.01%
2021/10/05	7	80.23	4	80.65	81.60	3	11,096	0.03%
2021/10/04	2	81.25	1	80.50	78.80	1	11,067	0.01%
2021/10/01	6	85.45	0	0.00	82.50	6	11,064	0.05%
2021/09/30	2	88.00	4	87.58	88.80	-2	11,233	-0.02%
2021/09/29	7.1	87.93	24	88.98	87.00	-16.9	11,390	-0.15%
2021/09/28	8	92.99	1	93.00	92.80	7	11,362	0.06%
2021/09/27	54.4	94.75	433	93.29	93.10	-378.6	11,275	-3.36%	大賣/鉅額交易
2021/09/24	6	93.03	2.3	92.76	92.50	3.7	10,931	0.03%
2021/09/23	435.4	94.38	432.5	95.00	92.80	2.9	10,775	0.03%	大買/大賣/
2021/09/22	4.2	89.66	6.5	89.90	90.20	-2.3	10,249	-0.02%
2021/09/17	2.3	88.26	7	88.27	89.90	-4.7	10,192	-0.05%
2021/09/16	6.1	86.29	3	86.17	86.20	3.1	10,137	0.03%
2021/09/15	5	85.54	10	84.90	84.90	-5	10,159	-0.05%
2021/09/14	4	87.80	4	88.63	87.70	0	10,194	0.00%
2021/09/13	5	87.74	7	87.34	87.50	-2	10,197	-0.02%
2021/09/10	13	87.83	7	87.73	88.50	6	10,248	0.06%
2021/09/09	10	84.97	6	85.25	86.40	4	10,371	0.04%
2021/09/08	3	83.00	12	82.64	82.70	-9	10,309	-0.09%
2021/09/07	1	87.10	1	86.00	86.70	0	10,348	0.00%
2021/09/06	9.2	89.43	5	90.18	88.20	4.2	10,532	0.04%
2021/09/03	0.1	90.40	6	89.75	90.80	-5.9	10,487	-0.06%
2021/09/02	404	96.17	7.2	94.50	90.40	396.8	10,452	3.80%	大買/鉅額交易
2021/09/01	7	90.44	3.2	91.17	91.50	3.8	10,169	0.04%
2021/08/31	3	90.83	3	89.97	90.00	0	10,126	0.00%
2021/08/30	4.3	89.57	4	89.00	89.80	0.3	10,060	0.00%
2021/08/27	2.3	88.78	1.1	89.18	88.10	1.2	10,018	0.01%
2021/08/26	9	90.73	7.1	89.80	90.40	1.9	9,987	0.02%
2021/08/25	5	88.58	10	90.54	92.00	-5	9,599	-0.05%
2021/08/24	0	0.00	1	84.50	83.70	-1	9,484	-0.01%
2021/08/23	4.1	84.06	0	0.00	83.70	4.1	9,416	0.04%
2021/08/20	11	80.64	17.2	81.09	80.60	-6.2	9,279	-0.07%
2021/08/19	5	80.00	0	0.00	78.10	5	9,155	0.05%
2021/08/18	1	79.80	8	79.96	81.50	-7	9,166	-0.08%
2021/08/17	7.4	79.30	23	78.52	76.90	-15.6	9,205	-0.17%
2021/08/16	6	81.00	3	81.00	81.10	3	9,155	0.03%
2021/08/13	1	81.40	5	81.82	81.00	-4	9,127	-0.04%
2021/08/12	0	0.00	1.1	84.68	84.50	-1.1	9,106	-0.01%
2021/08/11	1	81.90	4	85.08	82.80	-3	9,120	-0.03%
2021/08/10	4	85.15	6	86.25	86.00	-2	9,082	-0.02%
2021/08/09	2	87.05	20	87.32	86.40	-18	9,063	-0.20%
2021/08/06	8	89.31	6	89.22	88.20	2	8,992	0.02%
2021/08/05	4.1	93.34	0	0.00	93.70	4.1	8,885	0.05%
2021/08/04	6	93.38	9	94.14	92.20	-3	8,890	-0.03%
2021/08/03	28	93.42	2	91.70	91.80	26	8,790	0.30%
2021/08/02	3	92.70	4	92.98	93.00	-1	8,720	-0.01%
2021/07/30	9	94.04	6	94.93	91.10	3	8,671	0.03%
2021/07/29	15	92.21	5	93.12	94.10	10	8,570	0.12%
2021/07/27	18	101.62	10	101.85	98.60	8	8,277	0.10%
2021/07/26	290	107.27	298	107.29	105.00	-8	8,030	-0.10%	大買/大賣/
2021/07/23	28	99.04	25	99.82	97.80	3	7,672	0.04%
2021/07/22	22	101.10	12	100.42	101.00	10	7,498	0.13%
2021/07/21	38.2	96.43	55.1	97.23	100.50	-16.9	7,086	-0.24%
2021/07/20	44.1	94.07	23	94.53	91.50	21.1	6,461	0.33%
2021/07/19	11	86.17	26	88.22	91.00	-15	5,924	-0.25%
2021/07/16	6	83.53	9	84.06	82.80	-3	5,879	-0.05%
2021/07/15	17	83.11	12	83.65	84.50	5	6,380	0.08%
2021/07/14	15	83.13	34	84.43	85.70	-19	6,458	-0.29%
2021/07/13	33.5	83.56	12	84.59	80.50	21.5	6,213	0.35%
2021/07/12	13	82.15	11	83.06	82.50	2	5,940	0.03%
2021/07/09	6	78.80	6	78.38	78.50	0	5,701	0.00%
2021/07/08	1.9	78.55	2	77.95	77.70	-0.1	5,690	0.00%
2021/07/07	9	79.33	11	79.64	79.30	-2	5,696	-0.04%
2021/07/06	17	77.53	6	77.97	77.70	11	5,513	0.20%
2021/07/05	2	74.05	12	74.37	74.90	-10	5,407	-0.18%
2021/07/02	0	0.00	1	71.00	71.30	-1	5,566	-0.02%
2021/07/01	7	70.47	1	70.20	69.90	6	5,730	0.10%
2021/06/30	6	72.30	4	72.28	72.00	2	5,975	0.03%
2021/06/29	0	0.00	4	74.73	73.00	-4	5,962	-0.07%
2021/06/28	0	0.00	4	72.85	72.80	-4	5,898	-0.07%
2021/06/25	1	73.80	15	73.49	72.70	-14	5,915	-0.24%
2021/06/24	3	73.87	1	73.30	73.30	2	5,910	0.03%
2021/06/23	2	73.15	2	73.25	73.70	0	5,868	0.00%
2021/06/22	4	73.13	0	0.00	71.60	4	5,799	0.07%
2021/06/21	2	73.40	1	73.20	72.00	1	5,770	0.02%
2021/06/18	15	75.77	16.2	75.57	75.20	-1.2	5,731	-0.02%
2021/06/17	8	72.21	1	72.90	72.70	7	5,617	0.12%
2021/06/16	9	71.81	2	73.25	71.30	7	5,565	0.13%
2021/06/15	10.1	70.31	20	72.61	72.90	-9.9	5,439	-0.18%
2021/06/11	1	67.60	4	67.78	67.70	-3	5,204	-0.06%
2021/06/09	0	0.00	1	67.50	66.70	-1	5,152	-0.02%
2021/06/08	3	67.47	0	0.00	66.50	3	5,133	0.06%
2021/06/07	2	66.00	1	66.90	66.50	1	5,112	0.02%
2021/06/04	3	66.37	0	0.00	66.50	3	5,091	0.06%
2021/06/03	4	68.58	1	69.20	68.10	3	5,064	0.06%
2021/06/02	1	68.50	2	67.05	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	15	67.73	68.40	-15	4,934	-0.30%
2021/05/31	10	67.49	5	67.22	66.90	5	4,915	0.10%
2021/05/28	2	67.10	4	67.58	66.90	-2	4,890	-0.04%
2021/05/27	1	67.20	1	66.60	66.60	0	4,853	0.00%
2021/05/26	6	66.62	3	66.30	66.00	3	4,831	0.06%
2021/05/25	11	66.87	10	66.94	66.30	1	4,791	0.02%
2021/05/24	1	61.70	5.1	61.53	62.80	-4.1	4,702	-0.09%
2021/05/21	3	62.90	0	0.00	62.30	3	4,727	0.06%
2021/05/20	0	0.00	3	62.50	61.80	-3	4,827	-0.06%
2021/05/19	2.1	62.36	3	60.70	61.80	-0.9	4,823	-0.02%
2021/05/18	1	56.40	3	59.80	60.10	-2	4,801	-0.04%
2021/05/17	1	55.10	3	58.10	54.80	-2	4,787	-0.04%
2021/05/14	1	60.50	0	0.00	60.70	1	4,754	0.02%
2021/05/13	1	58.20	1	59.70	60.10	0	4,732	0.00%
2021/05/12	3	62.27	3	60.30	60.00	0	4,707	0.00%
2021/05/11	6	66.47	1	66.60	65.30	5	4,657	0.11%
2021/05/10	6	69.87	0	0.00	69.70	6	4,645	0.13%
2021/05/07	2	70.65	6	71.52	71.90	-4	4,657	-0.09%
2021/05/06	2	69.15	2	69.85	68.60	0	4,665	0.00%
2021/05/05	3.1	69.56	1	72.00	68.50	2.1	4,689	0.04%
2021/05/04	7	70.34	3	69.77	71.90	4	4,678	0.09%
2021/05/03	3	75.83	4	75.60	74.40	-1	4,637	-0.02%
2021/04/29	1	78.70	3	78.60	78.50	-2	4,632	-0.04%
2021/04/28	28	81.06	17	80.66	79.50	11	4,665	0.24%
2021/04/27	1	82.40	0	0.00	79.80	1	4,711	0.02%
2021/04/26	8	82.63	16	84.36	82.20	-8	4,781	-0.17%
2021/04/23	7	83.49	51	81.99	82.50	-44	4,805	-0.92%
2021/04/22	21	81.67	3	81.70	78.50	18	4,807	0.37%
2021/04/21	54	86.70	28.3	87.08	84.00	25.7	5,265	0.49%
2021/04/20	23.2	79.12	96.3	81.82	82.80	-73.1	4,952	-1.48%
2021/04/19	16	74.10	3	75.53	75.30	13	4,723	0.28%
2021/04/15	0	0.00	5	74.50	74.40	-5	4,790	-0.10%
2021/04/14	6	73.30	1	75.00	74.10	5	4,808	0.10%
2021/04/13	27	77.93	2	78.70	76.00	25	4,802	0.52%
2021/04/12	21	75.61	1	75.50	75.40	20	4,769	0.42%
2021/04/09	6	78.77	1	78.00	78.00	5	4,752	0.11%
2021/04/08	5	79.18	8	80.03	80.00	-3	4,656	-0.06%
2021/04/07	7	77.87	20	78.72	77.30	-13	4,438	-0.29%
2021/04/06	19	76.83	25	76.26	77.60	-6	4,318	-0.14%
2021/03/31	1	71.90	0	0.00	71.10	1	4,134	0.02%
2021/03/30	2	72.00	6	72.07	72.40	-4	4,161	-0.10%
2021/03/29	4	71.45	10	71.88	71.40	-6	4,201	-0.14%
2021/03/26	0	0.00	4	70.38	70.40	-4	4,233	-0.09%
2021/03/25	4	70.20	1	70.30	70.30	3	4,248	0.07%
2021/03/24	1	71.30	4	72.30	70.90	-3	4,266	-0.07%
2021/03/23	9	71.16	8	70.53	71.00	1	4,278	0.02%
2021/03/22	22	72.82	31	72.38	72.00	-9	4,235	-0.21%
2021/03/19	0	0.00	1	68.40	68.60	-1	4,161	-0.02%
2021/03/18	0.1	69.50	0	0.00	69.10	0.1	4,213	0.00%
2021/03/17	0.1	69.80	1	69.90	68.90	-0.9	4,339	-0.02%
2021/03/16	0	0.00	2	71.45	70.00	-2	4,629	-0.04%
2021/03/15	1	70.00	1	70.30	70.00	0	4,990	0.00%
2021/03/12	2	70.25	2	69.85	70.00	0	5,031	0.00%
2021/03/11	2	69.10	1	69.40	69.40	1	5,068	0.02%
2021/03/10	0	0.00	2	67.40	67.40	-2	5,110	-0.04%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/08	1	67.50	0	0.00	67.30	1	5,405	0.02%
2021/03/04	1	69.00	0	0.00	68.30	1	5,610	0.02%
2021/03/02	0.1	70.00	6	70.12	69.00	-5.9	5,627	-0.10%
2021/02/26	1	70.10	1	70.00	70.00	0	5,646	0.00%
2021/02/25	3	71.70	0	0.00	71.10	3	5,736	0.05%
2021/02/24	0	0.00	7	72.56	71.50	-7	5,746	-0.12%
2021/02/23	0	0.00	3	72.40	72.50	-3	5,822	-0.05%
2021/02/22	2.1	73.88	9	74.50	73.90	-7	5,782	-0.12%
2021/02/19	0.1	71.80	0.6	70.64	71.40	-0.6	5,670	-0.01%
2021/02/18	1	70.30	1	70.00	70.30	0	5,686	0.00%
2021/02/17	2.2	68.89	2	69.20	69.30	0.2	5,680	0.00%
2021/02/05	2.1	66.51	1	66.70	66.50	1.1	5,664	0.02%
2021/02/02	0	0.00	2	67.50	67.80	-2	5,655	-0.04%
2021/02/01	1.2	66.39	1	65.50	66.30	0.2	5,639	0.00%
2021/01/29	3.6	68.11	2	68.20	67.40	1.6	5,620	0.03%
2021/01/28	0	0.00	2	69.50	69.50	-2	5,595	-0.04%
2021/01/27	3	70.53	6	71.23	71.60	-3	5,570	-0.05%
2021/01/26	2	69.50	0	0.00	69.40	2	5,527	0.04%
2021/01/25	15	70.20	0	0.00	70.50	15	5,501	0.27%
2021/01/22	3	71.60	0	0.00	72.00	3	5,470	0.05%
2021/01/21	10	71.18	8	71.29	71.30	2	5,449	0.04%
2021/01/20	3.1	74.48	0	0.00	72.70	3.1	5,396	0.06%
2021/01/19	12	77.16	0	0.00	76.70	12	5,306	0.23%
2021/01/18	10	77.93	10	78.72	79.20	0	5,183	0.00%
2021/01/15	51	78.87	14	78.49	77.70	37	5,047	0.73%
2021/01/14	60	78.67	281	78.67	79.10	-221	4,829	-4.58%	大賣/鉅額交易
2021/01/13	630	77.52	387	77.49	77.60	243	4,145	5.86%	大買/大賣/鉅額交易
2021/01/12	11	70.75	10	73.00	70.60	1	3,834	0.03%
2021/01/11	1	72.00	1	72.10	72.10	0	3,737	0.00%
2021/01/08	1	69.00	5	69.60	69.90	-4	3,682	-0.11%
2021/01/07	0	0.00	2.4	69.38	69.50	-2.4	3,726	-0.06%
2021/01/06	4	69.73	0	0.00	69.10	4	3,722	0.11%
2021/01/05	10	71.00	0	0.00	71.10	10	3,724	0.27%
2021/01/04	3	72.50	6	72.97	72.60	-3	3,705	-0.08%
2020/12/31	5	71.10	0	0.00	71.10	5	3,665	0.14%
2020/12/30	0	0.00	3	72.30	71.80	-3	3,652	-0.08%
2020/12/29	6	74.30	1	74.00	72.70	5	3,628	0.14%
2020/12/28	2	73.35	2	72.75	72.80	0	3,554	0.00%
2020/12/25	1	72.20	0.3	72.50	72.30	0.7	3,491	0.02%
2020/12/24	1	71.60	0	0.00	71.50	1	3,502	0.03%
2020/12/23	1	71.00	3	71.73	71.70	-2	3,515	-0.06%
2020/12/18	2	70.90	2	70.55	70.90	0	3,502	0.00%
2020/12/17	3	70.10	0	0.00	70.10	3	3,506	0.09%
2020/12/16	0	0.00	0.1	71.50	71.30	-0.1	3,494	0.00%
2020/12/15	3	71.47	2	72.40	70.80	1	3,520	0.03%
2020/12/14	1	73.50	0	0.00	73.70	1	3,552	0.03%
2020/12/11	1.1	73.64	0	0.00	72.50	1.1	3,578	0.03%
2020/12/10	9	75.41	12	75.46	75.00	-3	3,479	-0.09%
2020/12/09	3	73.17	15	71.82	74.70	-12	3,188	-0.38%
2020/12/07	2	68.50	13	68.25	68.00	-11	2,787	-0.39%
2020/12/04	8	67.93	1	68.10	67.60	7	2,766	0.25%
2020/12/03	4	69.58	14	69.31	68.00	-10	2,749	-0.36%
2020/12/02	10	67.27	6	67.50	67.20	4	2,673	0.15%
2020/12/01	1	66.90	3	67.90	67.00	-2	2,705	-0.07%
2020/11/30	7	67.66	15	68.40	67.10	-8	2,687	-0.30%
2020/11/26	0	0.00	26	64.26	65.60	-26	2,578	-1.01%
2020/11/25	10	64.85	12	65.38	64.50	-2	2,596	-0.08%
2020/11/24	4	67.23	4	66.28	65.70	0	2,682	0.00%
2020/11/23	1	64.80	1	64.80	64.70	0	2,693	0.00%
2020/11/20	12	64.13	8	64.63	64.40	4	2,731	0.15%
2020/11/10	1	61.00	1	60.20	60.10	0	4,085	0.00%
2020/11/06	1	62.10	1	61.30	60.60	0	4,150	0.00%
2020/11/05	1	61.90	0	0.00	60.90	1	4,243	0.02%
2020/11/03	9	61.03	1	60.90	60.90	8	4,355	0.18%
2020/11/02	2	59.70	2	59.10	59.10	0	4,391	0.00%
2020/10/29	2.1	60.18	2	60.90	61.20	0.1	4,725	0.00%
2020/10/28	1	62.20	0	0.00	60.30	1	4,808	0.02%
2020/10/26	2	63.40	2	62.90	62.80	0	4,929	0.00%
2020/10/23	1	64.00	4	63.85	63.70	-3	4,947	-0.06%
2020/10/22	3	64.93	1	64.10	64.00	2	5,080	0.04%
2020/10/21	0	0.00	1	65.00	64.20	-1	5,093	-0.02%
2020/10/20	1	64.40	0	0.00	64.40	1	5,173	0.02%
2020/10/19	0	0.00	2	64.85	65.10	-2	5,366	-0.04%
2020/10/16	4	65.00	1	66.00	64.70	3	5,624	0.05%
2020/10/15	2	65.55	2	66.30	66.30	0	5,756	0.00%
2020/10/14	28	64.44	2	64.40	64.50	26	5,715	0.45%
2020/10/13	1	63.60	0	0.00	64.00	1	5,762	0.02%
2020/10/12	10	66.00	0	0.00	64.90	10	5,786	0.17%
2020/10/08	2	66.90	0	0.00	66.70	2	5,820	0.03%
2020/10/07	1	67.20	1	66.60	67.40	0	5,892	0.00%
2020/09/30	3	66.53	2	66.30	66.60	1	6,179	0.02%
2020/09/29	4	65.53	2	66.80	66.80	2	6,221	0.03%
2020/09/28	3	65.10	5	64.54	64.70	-2	6,299	-0.03%
2020/09/25	2	65.40	2	64.15	65.00	0	6,398	0.00%
2020/09/24	3	68.60	1	69.00	67.60	2	6,612	0.03%
2020/09/23	4	69.50	0	0.00	69.60	4	6,584	0.06%
2020/09/22	2	70.40	3	70.20	70.30	-1	6,623	-0.02%
2020/09/21	2	71.05	20	70.69	69.70	-18	6,606	-0.27%
2020/09/18	1	71.90	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	1	72.80	72.70	-1	6,610	-0.02%
2020/09/16	20	71.00	4	71.63	70.90	16	6,574	0.24%
2020/09/15	1	70.90	3	69.97	70.20	-2	6,578	-0.03%
2020/09/14	1	69.80	0	0.00	69.70	1	6,779	0.01%
2020/09/11	0	0.00	1	68.30	69.20	-1	6,820	-0.01%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/09	3	69.60	3	69.57	69.50	0	6,968	0.00%
2020/09/08	1	68.90	0	0.00	68.90	1	7,054	0.01%
2020/09/07	8	71.20	6	71.43	69.20	2	7,134	0.03%
2020/09/04	3	68.43	11	68.21	70.30	-8	7,125	-0.11%
2020/09/03	3	70.60	1	71.10	69.40	2	7,190	0.03%
2020/09/02	1	69.80	2	70.25	70.30	-1	7,253	-0.01%
2020/09/01	1	68.30	0	0.00	68.90	1	7,333	0.01%
2020/08/31	3	69.33	0	0.00	69.20	3	7,431	0.04%
2020/08/28	1	72.70	11	71.26	70.00	-10	7,943	-0.13%
2020/08/27	3	72.23	2	71.95	71.80	1	7,937	0.01%
2020/08/26	4	70.53	2	71.05	71.30	2	7,961	0.03%
2020/08/25	3	69.36	0	0.00	69.50	3	8,035	0.04%
2020/08/24	1	69.20	2	68.70	69.20	-1	8,157	-0.01%
2020/08/21	4	68.75	6	68.08	69.70	-2	8,266	-0.02%
2020/08/20	3	70.27	0	0.00	68.80	3	8,231	0.04%
2020/08/19	18	72.83	14	74.91	76.40	4	8,499	0.05%
2020/08/18	10.1	73.35	4	73.18	72.60	6.1	8,464	0.07%
2020/08/17	1	70.20	19	71.12	71.50	-18	8,361	-0.22%
2020/08/14	0	0.00	5	68.90	68.60	-5	8,597	-0.06%
2020/08/13	5	68.00	5.3	68.93	67.70	-0.3	8,946	0.00%
2020/08/12	7.1	68.03	0	0.00	68.10	7.1	9,075	0.08%
2020/08/11	7	68.77	6	70.22	68.60	1	9,274	0.01%
2020/08/10	2.1	71.85	2	70.75	69.80	0.1	9,375	0.00%
2020/08/06	1	71.70	0	0.00	70.50	1	9,961	0.01%
2020/08/05	6.1	70.90	133	70.98	70.90	-127	10,009	-1.27%	大賣/鉅額交易
2020/08/04	138	75.58	8	73.56	72.50	130	10,068	1.29%	大買/鉅額交易
2020/08/03	3	72.70	8	73.33	73.90	-5	9,941	-0.05%
2020/07/31	2	72.35	4	72.65	71.60	-2	9,897	-0.02%
2020/07/30	0	0.00	5	72.20	71.80	-5	9,892	-0.05%
2020/07/29	0	70.10	0	0.00	69.70	0	9,875	0.00%
2020/07/28	5	71.70	2	68.80	68.90	3	9,883	0.03%
2020/07/27	3	69.77	3	69.80	70.30	0	9,853	0.00%
2020/07/24	7	69.93	4.3	70.72	69.40	2.7	9,833	0.03%
2020/07/23	16.3	73.20	7	72.13	72.10	9.3	9,794	0.09%
2020/07/22	17	72.46	14	72.58	72.20	3	9,635	0.03%
2020/07/21	1.4	70.83	17	71.48	71.90	-15.6	9,399	-0.17%
2020/07/17	5.1	68.39	4	67.78	67.60	1.1	9,294	0.01%
2020/07/15	1	69.80	1	70.00	68.80	0	9,311	0.00%
2020/07/14	12	70.48	2	70.70	70.20	10	9,360	0.11%
2020/07/13	64	71.79	73	71.37	71.10	-9	9,417	-0.10%
2020/07/10	4	69.65	0	0.00	68.50	4	9,488	0.04%
2020/07/09	14	71.86	6	72.67	72.20	8	9,451	0.08%
2020/07/08	1	71.70	1	71.50	71.40	0	9,409	0.00%
2020/07/07	9	70.08	7	70.81	69.40	2	9,378	0.02%
2020/07/06	20	74.14	18	74.36	74.00	2	9,319	0.02%
2020/07/03	22	74.11	75	72.69	73.50	-53	9,301	-0.57%
2020/07/02	0	0.00	1	69.10	69.30	-1	9,087	-0.01%
2020/07/01	5	68.98	2	68.70	68.40	3	9,123	0.03%
2020/06/30	0	0.00	6	67.10	67.30	-6	9,107	-0.07%
2020/06/29	0	0.00	13	67.28	66.40	-13	9,170	-0.14%
2020/06/24	4	68.40	3	68.90	67.80	1	9,205	0.01%
2020/06/23	7	67.71	0	0.00	68.10	7	9,247	0.08%
2020/06/22	14	68.25	1	67.20	67.20	13	9,265	0.14%
2020/06/19	3	71.73	2	69.95	69.50	1	9,296	0.01%
2020/06/18	1	68.00	1	68.00	68.30	0	9,153	0.00%
2020/06/17	21	67.50	0	0.00	67.40	21	9,210	0.23%
2020/06/16	37	67.61	2	68.35	68.60	35	9,343	0.37%
2020/06/15	1	68.30	1	67.20	65.70	0	9,550	0.00%
2020/06/12	4	67.88	1	69.10	68.70	3	9,814	0.03%
2020/06/11	9	72.17	4	70.95	70.00	5	10,020	0.05%
2020/06/10	9	73.80	3	72.30	71.60	6	10,045	0.06%
2020/06/09	1	75.20	2	74.65	73.60	-1	10,142	-0.01%
2020/06/08	5	76.36	6	75.90	75.30	-1	10,336	-0.01%
2020/06/05	4	75.33	17	75.51	75.90	-13	10,545	-0.12%
2020/06/04	28	76.10	26	75.66	74.90	2	10,688	0.02%
2020/06/03	2	71.20	3	71.70	71.80	-1	10,240	-0.01%
2020/06/02	1	70.40	2	70.70	70.80	-1	10,227	-0.01%
2020/06/01	1	71.40	1	71.10	70.30	0	10,262	0.00%
2020/05/29	3	68.20	5	68.96	69.50	-2	10,258	-0.02%
2020/05/28	4.1	69.56	3	69.73	68.30	1.1	10,302	0.01%
2020/05/27	13	70.74	19	70.39	70.90	-6	10,399	-0.06%
2020/05/26	15	71.31	56	70.77	68.60	-41	10,187	-0.40%
2020/05/25	11	69.75	16	69.01	71.00	-5	9,764	-0.05%
2020/05/22	13	64.04	14	64.39	64.60	-1	9,468	-0.01%
2020/05/21	13	63.12	14	63.01	64.00	-1	9,354	-0.01%
2020/05/20	32	61.12	30	60.82	61.40	2	9,196	0.02%
2020/05/19	49	57.83	3	58.03	57.50	46	8,876	0.52%
2020/05/18	17	58.41	17	58.43	57.00	0	8,817	0.00%
2020/05/15	27	57.63	20	56.79	59.00	7	8,657	0.08%
2020/05/14	18	56.41	23	56.41	56.20	-5	8,646	-0.06%
2020/05/13	28	56.23	25	56.85	57.90	3	8,419	0.04%
2020/05/12	3	53.53	8	52.89	52.70	-5	8,003	-0.06%
2020/05/11	6	54.03	9	53.88	53.70	-3	7,951	-0.04%
2020/05/08	4	53.13	4	52.68	52.20	0	7,818	0.00%
2020/05/07	3	51.97	3	51.97	52.10	0	7,687	0.00%
2020/05/06	5	51.48	4	51.90	50.50	1	7,635	0.01%
2020/05/05	2	51.90	2	52.05	51.60	0	7,574	0.00%
2020/05/04	3	50.87	0	0.00	50.70	3	7,541	0.04%
2020/04/30	5	52.20	2	52.10	51.80	3	7,521	0.04%
2020/04/29	1	50.90	3.8	50.50	50.30	-2.8	7,461	-0.04%
2020/04/28	2	50.90	5	51.16	50.50	-3	7,456	-0.04%
2020/04/27	1	49.50	2	50.10	50.20	-1	7,466	-0.01%
2020/04/24	4	49.11	2	49.00	49.00	2	7,437	0.03%
2020/04/23	2	49.75	3	49.62	49.45	-1	7,422	-0.01%
2020/04/22	3	48.83	2	49.25	49.35	1	7,408	0.01%
2020/04/21	5	50.00	2	49.53	49.05	3	7,432	0.04%
2020/04/20	7	50.97	2	51.55	51.00	5	7,380	0.07%
2020/04/17	3	52.40	13	53.31	51.50	-10	7,357	-0.14%
2020/04/16	6	53.50	3	53.17	52.80	3	7,254	0.04%
2020/04/15	5	52.38	11	52.81	52.90	-6	7,124	-0.08%
2020/04/14	1	51.00	21	51.14	50.90	-20	6,927	-0.29%
2020/04/13	6	51.10	6	50.88	50.20	0	6,903	0.00%
2020/04/10	2	51.00	2	51.10	50.80	0	6,877	0.00%
2020/04/09	2	52.25	1	51.00	51.00	1	6,942	0.01%
2020/04/08	6	51.20	8	52.44	52.20	-2	6,922	-0.03%
2020/04/07	21	50.05	2	50.05	49.75	19	6,806	0.28%
2020/04/06	7	49.18	0	0.00	49.60	7	6,750	0.10%
2020/04/01	0	0.00	2	48.75	49.10	-2	6,723	-0.03%
2020/03/31	2	49.28	0	0.00	48.80	2	6,707	0.03%
2020/03/30	2	47.70	10	47.26	49.20	-8	6,750	-0.12%
2020/03/26	0.1	48.90	0	0.00	48.15	0.1	6,617	0.00%
2020/03/25	6	47.98	1	48.05	47.70	5	6,560	0.08%
2020/03/24	4	45.69	4	45.54	45.80	0	6,468	0.00%
2020/03/23	2	44.70	2	45.30	43.35	0	6,597	0.00%
2020/03/20	17.1	49.53	3	49.13	47.65	14.1	6,546	0.21%
2020/03/19	5	48.17	26	47.06	45.85	-21	6,402	-0.33%
2020/03/18	8	52.94	30	52.59	50.90	-22	6,097	-0.36%
2020/03/17	19	51.47	24	51.63	52.00	-5	5,771	-0.09%
2020/03/16	9	51.87	20	50.72	49.50	-11	5,472	-0.20%
2020/03/13	18	48.69	9	47.52	51.90	9	5,321	0.17%
2020/03/12	22.1	52.26	7	52.16	51.00	15.1	5,108	0.29%
2020/03/11	29.1	54.53	29	55.20	54.20	0.1	4,842	0.00%
2020/03/10	14	52.66	10	54.12	55.60	4	4,604	0.09%
2020/03/09	2	51.95	7	52.76	50.60	-5	4,417	-0.11%
2020/03/06	8	55.21	64	53.68	53.50	-56	4,321	-1.30%
2020/03/05	0	0.00	2	56.30	55.60	-2	4,246	-0.05%
2020/03/04	3.1	54.78	3	54.97	55.90	0.1	4,081	0.00%
2020/03/03	85	55.15	34	55.12	54.10	51	3,938	1.29%
2020/03/02	30.1	54.09	13	54.05	54.80	17.1	3,701	0.46%
2020/02/27	1	50.50	1	49.95	49.85	0	3,438	0.00%
2020/02/26	1	53.80	22	52.63	52.30	-21	3,371	-0.62%
2020/02/25	2.1	53.01	6	52.90	53.00	-4	3,290	-0.12%
2020/02/24	18	53.01	1	53.20	53.20	17	3,258	0.52%
2020/02/21	4.1	53.47	6	53.57	52.90	-2	3,194	-0.06%
2020/02/20	10	52.00	0	0.00	51.90	10	3,013	0.33%
2020/02/19	2	52.05	7	52.43	52.10	-5	2,962	-0.17%
2020/02/18	17	50.99	1	52.20	51.00	16	2,879	0.56%
2020/02/17	7	51.49	9	51.49	52.20	-2	2,804	-0.07%
2020/02/14	3	48.73	2	48.50	48.70	1	2,629	0.04%
2020/02/13	0	0.00	1	47.80	47.95	-1	2,615	-0.04%
2020/02/12	1	47.60	1	48.20	48.20	0	2,682	0.00%
2020/02/11	0	0.00	2	46.60	46.50	-2	2,683	-0.07%
2020/02/07	1	45.70	1	45.75	45.50	0	2,785	0.00%
2020/02/06	0.1	47.85	1	46.05	46.25	-1	2,846	-0.03%
2020/02/05	4	46.15	3	46.18	45.30	1	2,874	0.03%
2020/02/04	3	44.80	0	0.00	45.25	3	2,921	0.10%
2020/02/03	2	44.10	0	0.00	44.00	2	3,018	0.07%
2020/01/31	1	46.95	0	0.00	46.90	1	3,056	0.03%
2020/01/30	1	48.00	0	0.00	46.75	1	3,309	0.03%
2020/01/20	5	52.00	0	0.00	51.90	5	3,464	0.14%
2020/01/15	2.1	52.96	12	53.23	53.00	-10	4,213	-0.24%
2020/01/14	10	52.40	11	52.36	52.40	-1	4,296	-0.02%
2020/01/13	1.1	51.46	7	52.23	52.60	-6	4,485	-0.13%
2020/01/10	10	49.95	0	0.00	49.90	10	4,564	0.22%
2020/01/09	1	51.00	1	50.70	50.50	0	4,607	0.00%
2020/01/08	3	49.68	5	50.48	49.90	-2	4,661	-0.04%
2020/01/07	1	50.40	1	50.00	50.40	0	4,843	0.00%
2020/01/06	6.1	51.68	0	0.00	51.50	6.1	4,957	0.12%
2020/01/03	4	53.63	1	53.60	53.10	3	4,942	0.06%
2020/01/02	1	54.00	14	54.38	54.50	-13	4,868	-0.27%
2019/12/31	10	52.80	0	0.00	52.80	10	4,832	0.21%
2019/12/30	2	54.30	0	0.00	53.70	2	4,820	0.04%
2019/12/27	1	54.50	2	54.30	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	1	53.80	53.70	-1	4,774	-0.02%
2019/12/25	4.1	53.90	8	54.24	53.90	-4	4,763	-0.08%
2019/12/24	3	52.00	1	52.20	52.10	2	4,668	0.04%
2019/12/23	22	53.45	2	52.90	52.70	20	4,692	0.43%
2019/12/19	0.1	53.00	0	0.00	53.10	0.1	4,745	0.00%
2019/12/18	7	55.19	4	54.93	54.50	3	4,752	0.06%
2019/12/17	0	0.00	3	52.50	53.40	-3	4,549	-0.07%
2019/12/16	2.1	51.56	1	52.20	52.30	1.1	4,595	0.02%
2019/12/13	0	0.00	1	50.90	50.50	-1	4,598	-0.02%
2019/12/12	2	52.45	8	52.50	51.40	-6	4,644	-0.13%
2019/12/11	4	51.95	2	52.00	51.60	2	4,608	0.04%
2019/12/10	6	52.12	6	52.33	52.50	0	4,604	0.00%
2019/12/09	0	0.00	70	51.29	51.10	-70	4,585	-1.53%
2019/12/06	2	50.80	0	0.00	51.40	2	4,629	0.04%
2019/12/05	74	51.42	1	51.40	51.10	73	4,642	1.57%
2019/12/04	5.1	50.18	2	50.95	50.80	3.1	4,852	0.06%
2019/11/27	0	0.00	2	50.60	50.30	-2	5,215	-0.04%
2019/11/21	1.1	49.21	2	49.45	49.45	-1	5,866	-0.02%
2019/11/19	1	50.30	0	0.00	50.00	1	6,000	0.02%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/14	1	49.50	2	49.75	50.00	-1	6,322	-0.02%
2019/11/12	1	50.20	1	50.00	50.20	0	6,442	0.00%
2019/11/11	1	50.80	1	51.30	49.60	0	6,432	0.00%
2019/11/07	0.1	53.80	1	53.50	53.20	-1	6,387	-0.01%
2019/11/06	0	0.00	31	55.23	55.50	-31	6,354	-0.49%
2019/11/05	4	56.38	5	56.32	56.30	-1	6,352	-0.02%
2019/11/01	5.1	55.80	1	56.10	56.10	4.1	6,351	0.06%
2019/10/31	2	55.35	2	55.65	55.00	0	6,331	0.00%
2019/10/30	3	57.10	4	57.30	56.80	-1	6,268	-0.02%
2019/10/29	26.1	59.27	29	59.78	57.50	-3	6,275	-0.05%
2019/10/28	30.1	58.93	8	59.46	60.10	22.1	6,167	0.36%
2019/10/25	15.1	58.46	44	57.78	58.20	-29	6,169	-0.47%
2019/10/24	52	57.80	15	57.20	58.50	37	6,089	0.61%
2019/10/23	0	0.00	13	54.72	55.00	-13	6,007	-0.22%
2019/10/22	2	54.00	4	53.65	53.60	-2	6,029	-0.03%
2019/10/21	13	53.33	15	53.45	53.60	-2	5,906	-0.03%
2019/10/18	4	51.85	4	51.88	51.60	0	5,681	0.00%
2019/10/17	0	0.00	8	50.65	51.10	-8	5,579	-0.14%
2019/10/16	3	50.57	0	0.00	50.00	3	5,555	0.05%
2019/10/15	7	51.66	3	51.03	51.10	4	5,499	0.07%
2019/10/14	56	50.69	55	50.57	50.40	1	5,317	0.02%
2019/10/09	7	48.69	7	48.57	48.15	0	5,184	0.00%
2019/10/08	3	48.80	26	48.72	48.90	-23	5,185	-0.44%
2019/10/07	0	0.00	2	50.00	49.55	-2	5,192	-0.04%
2019/10/04	2	49.30	0	0.00	49.35	2	5,183	0.04%
2019/10/03	3	49.63	1	49.60	49.60	2	5,185	0.04%
2019/09/27	0	0.00	1	49.00	48.40	-1	5,174	-0.02%
2019/09/24	6	51.37	14	51.45	50.80	-8	5,122	-0.16%
2019/09/23	1	51.50	1	50.90	50.80	0	5,061	0.00%
2019/09/20	6	50.85	3	50.90	50.40	3	5,049	0.06%
2019/09/19	9	51.33	3	50.70	50.70	6	5,067	0.12%
2019/09/17	1	49.35	1	50.20	50.20	0	5,007	0.00%
2019/09/16	0	0.00	2	48.40	48.50	-2	4,973	-0.04%
2019/09/06	13	52.64	9	52.42	51.00	4	5,201	0.08%
2019/09/05	3	50.33	3	51.00	50.80	0	4,915	0.00%
2019/09/04	0	0.00	2	50.10	50.70	-2	4,896	-0.04%
2019/09/03	0	0.00	10	49.90	49.80	-10	4,872	-0.21%
2019/09/02	10	49.70	3	49.68	50.70	7	4,830	0.14%
2019/08/30	8	50.84	5	50.80	49.05	3	4,748	0.06%
2019/08/29	5	50.24	0	0.00	49.75	5	4,536	0.11%
2019/08/28	28	49.90	25	50.29	51.20	3	4,330	0.07%
2019/08/26	0	0.00	4	46.50	46.10	-4	3,926	-0.10%
2019/08/23	3	48.98	3	48.83	48.55	0	3,888	0.00%
2019/08/22	4	48.74	2	48.55	48.70	2	3,837	0.05%
2019/08/21	4	47.79	5	47.46	48.20	-1	3,744	-0.03%
2019/08/20	0	0.00	5	46.00	45.85	-5	3,565	-0.14%
2019/08/19	9	46.76	4	47.10	46.50	5	3,525	0.14%
2019/08/16	3	45.46	7	45.90	46.00	-4	3,415	-0.12%
2019/08/15	1	43.00	1	43.00	43.10	0	3,320	0.00%
2019/08/13	1	44.85	1	44.35	44.35	0	3,326	0.00%
2019/08/12	1	43.65	0	0.00	44.35	1	3,316	0.03%
2019/08/08	1	44.70	4	44.60	44.65	-3	3,293	-0.09%
2019/08/07	4	44.76	2	45.18	44.05	2	3,298	0.06%
2019/08/06	3	44.65	2	45.30	45.60	1	3,292	0.03%
2019/08/05	0	0.00	25	45.45	45.55	-25	3,274	-0.76%
2019/08/02	7	47.47	0	0.00	47.85	7	3,264	0.21%
2019/08/01	5	48.85	0	0.00	48.85	5	3,269	0.15%
2019/07/31	37	49.86	11	49.54	49.90	26	3,241	0.80%
2019/07/30	0	0.00	2	48.70	48.80	-2	3,154	-0.06%
2019/07/29	7	51.59	3	52.07	51.00	4	3,016	0.13%
2019/07/26	19	48.60	22	48.64	49.50	-3	2,828	-0.11%
2019/07/25	24	47.47	7	47.41	47.75	17	2,728	0.62%
2019/07/24	23	46.69	14	47.26	47.30	9	2,551	0.35%
2019/07/23	1	42.70	1	42.90	43.00	0	2,356	0.00%
2019/07/16	0	0.00	3	44.60	44.30	-3	2,589	-0.12%
2019/07/12	3	44.02	5	44.55	43.90	-2	2,731	-0.07%
2019/07/11	6	44.28	1	44.10	44.10	5	2,750	0.18%
2019/07/04	0.1	45.20	0	0.00	45.40	0.1	2,794	0.00%
2019/07/01	0	0.00	4	47.30	46.45	-4	3,016	-0.13%
2019/06/27	5	47.29	5	46.98	46.65	0	3,122	0.00%
2019/06/26	0.1	46.70	2	47.03	46.65	-2	3,135	-0.06%
2019/06/24	6	45.92	6	46.28	46.35	0	3,143	0.00%
2019/06/21	1	45.90	1	45.45	45.15	0	3,120	0.00%
2019/06/20	5	45.33	5	45.36	45.10	0	3,114	0.00%
2019/06/19	2	44.85	4	44.88	44.85	-2	3,132	-0.06%
2019/06/18	11	45.28	10	43.92	43.90	1	3,140	0.03%
2019/06/17	0	0.00	1	45.40	45.40	-1	3,036	-0.03%
2019/06/12	3	42.70	3	42.33	41.45	0	3,131	0.00%
2019/06/11	5	40.76	4	41.64	42.05	1	3,266	0.03%
2019/06/10	1	40.35	7	40.18	40.10	-6	3,327	-0.18%
2019/06/06	5	39.39	4	39.35	39.15	1	3,519	0.03%
2019/06/04	1	40.55	0	0.00	39.95	1	3,617	0.03%
2019/06/03	0	0.00	1	40.60	40.15	-1	3,731	-0.03%
2019/05/31	1	41.40	2	41.35	41.25	-1	3,847	-0.03%
2019/05/30	5	40.43	3	40.75	41.10	2	3,905	0.05%
2019/05/29	2	39.75	2	39.40	39.75	0	4,006	0.00%
2019/05/28	2	40.15	2	39.53	40.10	0	4,133	0.00%
2019/05/24	1	41.30	1	40.50	40.50	0	4,444	0.00%
2019/05/22	1	42.60	1	41.80	41.55	0	4,688	0.00%
2019/05/21	2	41.03	1	41.75	41.75	1	4,803	0.02%
2019/05/17	1	43.80	1	42.35	42.70	0	5,107	0.00%
2019/05/16	5	44.61	0.1	42.90	42.85	4.9	5,190	0.09%
2019/05/15	3	44.07	2	44.13	44.90	1	5,358	0.02%
2019/05/14	2	42.55	1	42.60	42.60	1	5,661	0.02%
2019/05/13	5	41.70	0	0.00	41.75	5	6,030	0.08%
2019/05/10	1	43.90	0	0.00	43.95	1	6,201	0.02%
2019/05/09	0	0.00	2	45.45	43.35	-2	6,303	-0.03%
2019/05/08	1	45.70	0	0.00	45.70	1	6,338	0.02%
2019/05/06	2	46.55	1	47.00	45.95	1	6,893	0.01%
2019/05/03	26	47.85	4	47.95	48.05	22	6,914	0.32%
2019/05/02	2	47.25	0	0.00	47.35	2	6,911	0.03%
2019/04/30	3	46.97	1	47.40	47.40	2	6,933	0.03%
2019/04/29	1	46.85	30	47.80	46.80	-29	6,935	-0.42%
2019/04/25	1	54.60	1	54.00	54.00	0	6,860	0.00%
2019/04/24	8	54.48	0	0.00	53.80	8	6,866	0.12%
2019/04/22	6	55.43	7	55.69	54.40	-1	6,906	-0.01%
2019/04/19	7	53.77	8	53.81	54.10	-1	6,807	-0.01%
2019/04/18	3	54.40	1	53.30	52.90	2	6,819	0.03%
2019/04/17	1	53.00	1	53.00	52.80	0	6,807	0.00%
2019/04/12	1	51.50	0	0.00	51.10	1	7,052	0.01%
2019/04/11	0	0.00	20	52.25	51.80	-20	7,144	-0.28%
2019/04/09	0	0.00	14	55.70	53.90	-14	7,198	-0.19%
2019/04/08	1	55.50	6	55.38	55.30	-5	7,265	-0.07%
2019/04/03	31	53.57	1	53.90	53.90	30	7,248	0.41%
2019/04/01	8	52.50	17	52.38	52.20	-9	7,341	-0.12%
2019/03/29	7.1	51.06	9	51.03	51.00	-2	7,319	-0.03%
2019/03/28	9	52.72	2	51.20	51.20	7	7,491	0.09%
2019/03/27	1	51.80	1	51.40	51.40	0	7,705	0.00%
2019/03/25	0	0.00	1	50.80	51.50	-1	8,182	-0.01%
2019/03/22	1	52.80	1	52.10	52.10	0	8,276	0.00%
2019/03/21	2	51.95	6	52.08	51.80	-4	8,408	-0.05%
2019/03/20	5	53.24	1	53.00	52.60	4	8,690	0.05%
2019/03/19	1	53.10	1	55.00	53.10	0	9,013	0.00%
2019/03/15	2	54.25	0	0.00	54.50	2	9,239	0.02%
2019/03/14	2	54.90	82	54.37	53.90	-80	9,339	-0.86%
2019/03/13	1	57.20	0	0.00	57.40	1	9,496	0.01%
2019/03/12	9	57.77	21	57.84	58.00	-12	9,746	-0.12%
2019/03/11	5	55.80	5	55.60	55.60	0	9,921	0.00%
2019/03/08	2	55.45	11	55.09	56.00	-9	10,119	-0.09%
2019/03/07	4	55.88	4	57.08	55.60	0	10,309	0.00%
2019/03/06	3	56.60	22	56.95	56.60	-19	10,479	-0.18%
2019/03/05	2	55.80	2	56.15	55.50	0	10,982	0.00%
2019/03/04	9	56.68	1	56.60	56.50	8	11,326	0.07%
2019/02/27	25	56.84	35	57.23	57.60	-10	11,445	-0.09%
2019/02/26	21	57.46	12	56.58	55.70	9	11,716	0.08%
2019/02/25	11	56.31	25	57.24	57.60	-14	11,980	-0.12%
2019/02/22	10	57.55	7	58.19	56.50	3	12,027	0.02%
2019/02/21	5	57.12	3	57.77	57.90	2	11,959	0.02%
2019/02/20	24	58.64	24	58.29	57.90	0	11,855	0.00%
2019/02/19	8	58.10	11	58.73	58.90	-3	11,804	-0.03%
2019/02/18	19	59.09	22	59.80	58.30	-3	11,751	-0.03%
2019/02/15	8	58.09	6	58.85	59.30	2	11,564	0.02%
2019/02/14	23	58.81	11	58.44	59.00	12	11,518	0.10%
2019/02/13	22.1	58.56	29	58.67	58.40	-6.9	11,407	-0.06%
2019/02/12	22	54.87	20	54.79	56.00	2	11,139	0.02%
2019/02/11	2	49.60	9	50.72	51.40	-7	10,961	-0.06%
2019/01/30	6	47.07	8	47.26	46.75	-2	10,938	-0.02%
2019/01/29	0.1	46.15	1	45.70	46.10	-1	10,865	-0.01%
2019/01/28	3	46.95	2	45.63	46.60	1	10,856	0.01%
2019/01/25	3.1	44.64	8	44.68	44.15	-5	10,746	-0.05%
2019/01/24	2	42.83	1	42.55	42.55	1	10,850	0.01%
2019/01/22	2	42.15	3	42.32	41.50	-1	10,995	-0.01%
2019/01/21	2	41.75	2	42.10	42.00	0	11,097	0.00%
2019/01/18	1	40.30	1	41.30	41.30	0	11,108	0.00%
2019/01/16	3	41.42	2	41.33	41.00	1	11,221	0.01%
2019/01/15	6	40.42	6	40.79	40.90	0	11,225	0.00%
2019/01/14	2	39.48	1	39.45	40.05	1	11,304	0.01%
2019/01/11	0	0.00	1	42.60	41.55	-1	11,314	-0.01%
2019/01/09	6.1	42.45	9	42.68	42.30	-3	11,567	-0.03%
2019/01/08	2	41.93	6	42.39	42.10	-4	11,704	-0.03%
2019/01/07	16	42.54	12	41.79	41.60	4	11,681	0.03%
2019/01/04	3	39.73	4	39.55	40.90	-1	11,672	-0.01%
2019/01/03	8	42.22	5	41.76	40.65	3	11,580	0.03%
2019/01/02	3	44.22	1	43.90	43.90	2	11,551	0.02%
2018/12/28	4	44.13	2	43.98	43.90	2	11,589	0.02%
2018/12/27	6	44.27	12	44.56	43.80	-6	11,642	-0.05%
2018/12/26	0	0.00	4	44.85	42.60	-4	11,558	-0.03%
2018/12/25	5	44.13	3	44.20	44.10	2	11,555	0.02%
2018/12/21	5	44.88	3	44.83	45.60	2	11,422	0.02%
2018/12/20	12	45.01	11	44.23	44.25	1	11,273	0.01%
2018/12/19	12	48.05	7	48.06	47.40	5	11,019	0.05%
2018/12/18	6	51.20	27	51.20	49.40	-21	10,927	-0.19%
2018/12/17	5	50.76	6	50.83	50.30	-1	10,856	-0.01%
2018/12/14	14	50.18	8	50.21	50.00	6	10,796	0.06%
2018/12/13	16	52.30	15	51.95	52.00	1	10,675	0.01%
2018/12/12	40	51.10	28	51.48	52.50	12	10,400	0.12%
2018/12/11	6	48.23	8	48.08	47.80	-2	10,099	-0.02%
2018/12/10	19	47.16	19	48.05	47.30	0	10,196	0.00%
2018/12/07	17	47.93	9	48.13	48.05	8	10,027	0.08%
2018/12/06	7	48.42	9	48.89	46.30	-2	9,928	-0.02%
2018/12/05	56	50.21	13	50.66	51.10	43	9,676	0.44%
2018/12/04	26	50.31	10	50.38	49.50	16	9,490	0.17%
2018/12/03	4	50.16	5	49.92	49.15	-1	9,277	-0.01%
2018/11/30	17	47.84	26	47.92	48.75	-9	9,100	-0.10%
2018/11/29	23.1	50.09	9	49.86	49.00	14.1	8,908	0.16%
2018/11/28	19	50.08	13	49.72	49.70	6	8,699	0.07%
2018/11/27	32	46.54	21	46.69	48.40	11	8,185	0.13%
2018/11/26	39	44.42	20	44.03	44.00	19	7,814	0.24%
2018/11/23	53	43.01	46	43.23	43.75	7	7,721	0.09%
2018/11/22	19	42.08	15	41.70	41.10	4	7,406	0.05%
2018/11/21	3	39.80	17	38.54	40.70	-14	6,994	-0.20%
2018/11/20	6	37.19	7	37.64	37.00	-1	6,942	-0.01%
2018/11/19	3	37.23	1	37.10	37.30	2	6,999	0.03%
2018/11/16	21	37.17	4	37.25	36.25	17	7,024	0.24%
2018/11/15	16.1	36.68	2	36.70	36.80	14.1	7,052	0.20%
2018/11/14	0	0.00	10	36.43	36.00	-10	7,106	-0.14%
2018/11/12	0	0.00	6	37.10	36.60	-6	7,346	-0.08%
2018/11/09	1	36.20	4	36.74	36.70	-3	7,392	-0.04%
2018/11/08	74	37.74	67	38.12	35.95	7	7,411	0.09%
2018/11/07	6	37.38	3	37.38	37.75	3	7,311	0.04%
2018/11/06	1	34.35	23	35.69	34.35	-22	7,310	-0.30%
2018/11/05	10	36.95	0	0.00	37.00	10	7,338	0.14%
2018/11/02	5	36.35	16	35.85	36.55	-11	7,319	-0.15%
2018/11/01	50	36.10	28	36.25	35.80	22	7,226	0.30%
2018/10/31	15	32.60	10	33.76	34.10	5	6,952	0.07%
2018/10/30	6.1	31.04	11	31.67	31.00	-5	6,907	-0.07%
2018/10/29	2	32.15	7	32.31	32.05	-5	7,100	-0.07%
2018/10/26	5.1	31.38	1	32.00	30.50	4.1	7,077	0.06%
2018/10/25	1	31.15	4	31.61	31.15	-3	7,113	-0.04%
2018/10/24	3	35.80	2	36.10	34.60	1	7,082	0.01%
2018/10/22	11	38.25	11	38.43	37.70	0	7,058	0.00%
2018/10/19	2.1	36.28	7	35.91	36.35	-5	7,133	-0.07%
2018/10/18	4	38.89	1	38.05	38.05	3	7,152	0.04%
2018/10/17	9	39.98	6	39.88	38.40	3	7,163	0.04%
2018/10/16	3.1	39.15	8	40.61	40.25	-5	7,007	-0.07%
2018/10/12	3	37.03	3	36.77	37.20	0	7,037	0.00%
2018/10/11	2	37.05	2	36.50	36.50	0	7,110	0.00%
2018/10/09	0.1	40.70	0	0.00	40.55	0.1	7,192	0.00%
2018/10/08	1	40.45	1	40.75	41.70	0	7,254	0.00%
2018/10/05	4	42.69	4	43.16	42.30	0	7,414	0.00%
2018/10/04	3	47.82	2	46.93	47.00	1	7,476	0.01%
2018/10/03	3	49.45	0	0.00	47.95	3	8,046	0.04%
2018/09/28	1	50.90	1	50.20	50.20	0	8,731	0.00%
2018/09/27	1	52.00	0	0.00	50.00	1	8,917	0.01%
2018/09/25	22	52.33	20	51.85	52.00	2	9,178	0.02%
2018/09/21	5	50.54	19	50.42	51.00	-14	9,161	-0.15%
2018/09/20	2.1	47.96	1	48.30	48.00	1.1	9,160	0.01%
2018/09/19	2	49.00	6	49.23	47.90	-4	9,256	-0.04%
2018/09/18	5	48.40	0	0.00	48.40	5	9,348	0.05%
2018/09/17	0	0.00	4	52.60	52.10	-4	9,527	-0.04%
2018/09/14	8	51.89	3.2	52.23	52.60	4.8	9,645	0.05%
2018/09/13	1.3	48.96	0	0.00	48.95	1.3	9,580	0.01%
2018/09/12	3	49.58	1	50.00	50.10	2	9,788	0.02%
2018/09/11	10	52.14	1	51.30	51.30	9	9,983	0.09%
2018/09/10	6.1	50.59	16	51.41	50.60	-10	10,091	-0.10%
2018/09/07	10	56.08	2	53.20	53.50	8	10,143	0.08%
2018/09/06	1	56.90	3	57.00	56.40	-2	10,316	-0.02%
2018/09/05	4	56.30	0	0.00	56.00	4	10,881	0.04%
2018/09/04	7	56.80	1	58.10	58.10	6	11,423	0.05%
2018/09/03	7	56.60	46	58.28	57.00	-39	11,763	-0.33%
2018/08/31	3	59.87	2	60.40	60.90	1	12,007	0.01%
2018/08/30	12	62.22	9	61.67	61.00	3	12,203	0.02%
2018/08/29	3	60.90	1	60.50	60.70	2	12,365	0.02%
2018/08/28	7	60.47	0	0.00	58.90	7	12,638	0.06%
2018/08/27	10	58.24	23	59.41	60.10	-13	12,903	-0.10%
2018/08/24	16	56.83	15	57.11	56.60	1	13,097	0.01%
2018/08/23	4	59.20	1	58.60	58.60	3	13,647	0.02%
2018/08/22	4	58.00	7	58.30	59.50	-3	14,211	-0.02%
2018/08/21	1	59.10	4	59.13	58.50	-3	14,867	-0.02%
2018/08/20	13.1	55.71	8	56.25	58.50	5.1	15,105	0.03%
2018/08/17	5	61.00	0	0.00	58.20	5	15,508	0.03%
2018/08/16	15.1	59.21	4	57.85	61.20	11.1	15,624	0.07%
2018/08/15	3	60.73	1	60.40	58.60	2	15,830	0.01%
2018/08/14	2	59.55	2	61.00	62.00	0	16,050	0.00%
2018/08/13	3	60.37	5	61.48	60.30	-2	16,266	-0.01%
2018/08/10	9	66.84	5	65.16	64.70	4	16,635	0.02%
2018/08/09	3	65.33	1	64.30	66.30	2	17,030	0.01%
2018/08/08	2	66.60	4	66.08	65.00	-2	17,702	-0.01%
2018/08/07	4	67.45	4	67.08	66.70	0	18,220	0.00%
2018/08/06	7	65.11	2	64.70	65.50	5	18,399	0.03%
2018/08/03	7	64.36	4	65.08	66.00	3	18,632	0.02%
2018/08/02	4	65.93	5	66.50	63.70	-1	18,765	-0.01%
2018/08/01	1	69.60	1	70.60	69.50	0	19,391	0.00%
2018/07/31	0	0.00	1	72.20	72.20	-1	19,736	-0.01%
2018/07/30	1	70.80	0	0.00	69.50	1	19,735	0.01%
2018/07/27	1	73.00	1	74.00	72.00	0	19,738	0.00%
2018/07/26	4	74.05	7	74.26	75.00	-3	19,731	-0.02%
2018/07/25	0	0.00	2	71.50	71.70	-2	19,584	-0.01%
2018/07/24	5	67.92	5	69.32	69.90	0	19,513	0.00%
2018/07/23	3	64.37	3	64.27	67.50	0	19,448	0.00%
2018/07/20	3	65.70	12	63.70	67.10	-9	19,381	-0.05%
2018/07/19	13	69.63	0	0.00	69.00	13	19,241	0.07%
2018/07/18	0.1	68.00	1	68.70	68.00	-1	19,237	0.00%
2018/07/17	4	73.03	16	72.20	70.90	-12	19,196	-0.06%
2018/07/16	7	74.20	5.1	74.20	73.80	1.9	19,197	0.01%
2018/07/13	8	76.28	13	75.76	73.00	-5	19,302	-0.03%
2018/07/12	9	73.34	7	73.74	73.90	2	19,122	0.01%
2018/07/11	15	73.38	39	73.95	73.60	-24	19,114	-0.13%
2018/07/10	21	71.10	6	70.75	72.00	15	18,611	0.08%
2018/07/09	9.1	65.38	5	65.14	65.50	4.1	18,502	0.02%
2018/07/06	38	65.04	60	65.16	66.20	-22	18,359	-0.12%
2018/07/05	28	64.61	11	64.09	62.70	17	18,107	0.09%
2018/07/04	6	65.62	5	67.54	62.70	1	17,898	0.01%
2018/07/03	3	70.07	4	70.30	69.60	-1	17,672	-0.01%
2018/07/02	3	69.93	1	71.60	69.10	2	17,580	0.01%
2018/06/29	4	69.53	5	71.51	72.80	-1	17,458	-0.01%
2018/06/28	14	71.81	7	71.90	69.50	7	17,295	0.04%
2018/06/27	3	73.00	2	72.35	73.40	1	17,177	0.01%
2018/06/26	6	73.37	15.7	74.63	72.00	-9.7	17,064	-0.06%
2018/06/25	3	73.57	8	72.74	71.20	-5	16,820	-0.03%
2018/06/22	4	79.35	3	77.73	76.50	1	16,652	0.01%
2018/06/21	6	79.77	1	80.90	80.90	5	16,558	0.03%
2018/06/20	27	78.05	9	79.73	76.40	18	16,374	0.11%
2018/06/19	7	83.19	17	83.76	84.00	-10	16,260	-0.06%
2018/06/15	54	83.84	56	83.31	83.20	-2	16,243	-0.01%
2018/06/14	79	82.63	82	84.26	83.20	-3	16,133	-0.02%
2018/06/13	25	85.41	31	86.84	82.90	-6	15,957	-0.04%
2018/06/12	4	85.48	13	87.12	89.50	-9	15,516	-0.06%
2018/06/11	29	78.03	19	79.23	81.40	10	14,963	0.07%
2018/06/08	12	70.88	12	72.28	74.00	0	14,696	0.00%
2018/06/07	2	71.25	8	71.21	70.50	-6	14,445	-0.04%
2018/06/06	12	69.37	13	70.67	71.50	-1	14,445	-0.01%
2018/06/05	10	70.59	27	68.47	67.80	-17	14,387	-0.12%
2018/06/04	27	72.63	11	71.37	72.80	16	14,150	0.11%
2018/06/01	18	70.09	22	70.55	69.90	-4	13,839	-0.03%
2018/05/31	34	76.29	29	74.96	70.70	5	13,541	0.04%
2018/05/30	24	72.71	15	72.00	74.10	9	12,893	0.07%
2018/05/29	41	69.73	49	69.38	68.80	-8	12,268	-0.07%
2018/05/28	27	65.28	19	65.64	66.90	8	11,490	0.07%
2018/05/25	30	58.84	25	59.22	60.90	5	11,147	0.04%
2018/05/24	6	55.12	18	54.98	55.40	-12	10,510	-0.11%
2018/05/23	12	55.40	8	55.79	55.80	4	10,294	0.04%
2018/05/22	14	55.79	15	54.71	53.70	-1	9,969	-0.01%
2018/05/21	12	55.86	18	55.32	56.40	-6	9,672	-0.06%
2018/05/18	56	55.87	53	54.08	54.70	3	9,332	0.03%
2018/05/17	17	54.14	24	55.76	52.10	-7	8,805	-0.08%
2018/05/16	44	57.20	35	57.11	55.60	9	8,338	0.11%
2018/05/15	53	51.34	52	50.86	53.80	1	7,656	0.01%
2018/05/14	30	48.54	22	49.13	50.20	8	7,091	0.11%
2018/05/11	14	46.04	32	46.27	45.70	-18	6,824	-0.26%
2018/05/10	7	45.42	11	45.55	46.20	-4	6,511	-0.06%
2018/05/09	33	43.51	38	43.44	43.65	-5	6,123	-0.08%
2018/05/08	8	39.24	11	39.95	40.90	-3	5,397	-0.06%
2018/05/07	3	37.00	5	36.60	37.20	-2	5,005	-0.04%
2018/05/04	6	36.32	3	36.03	35.80	3	4,989	0.06%
2018/05/02	3	36.60	3	36.68	36.35	0	5,000	0.00%
2018/04/30	5	36.20	1	36.15	35.95	4	5,067	0.08%
2018/04/27	3	36.03	1	36.15	36.15	2	5,345	0.04%
2018/04/25	3	35.78	2	36.05	35.90	1	5,742	0.02%
2018/04/24	3	36.92	8	36.84	36.00	-5	5,798	-0.09%
2018/04/23	7	38.31	17	38.50	37.60	-10	5,718	-0.17%
2018/04/20	4	38.18	27	38.69	37.95	-23	5,696	-0.40%
2018/04/19	50	39.00	14.1	39.02	39.15	35.9	5,607	0.64%
2018/04/18	4	36.73	1	36.30	36.30	3	5,362	0.06%
2018/04/17	9	39.36	9	38.45	36.15	0	5,317	0.00%
2018/04/16	5	38.60	5	38.45	39.10	0	5,186	0.00%
2018/04/13	11	38.45	23	38.18	38.00	-12	5,103	-0.24%
2018/04/12	2	36.75	0	0.00	36.90	2	4,969	0.04%
2018/04/11	10	36.93	4	37.15	37.10	6	5,049	0.12%
2018/04/10	6	36.76	1	36.60	36.05	5	5,029	0.10%
2018/04/09	3	36.05	5	36.27	36.25	-2	5,129	-0.04%
2018/04/03	2	35.90	0	0.00	36.10	2	5,174	0.04%
2018/03/30	9	36.92	12	36.84	36.70	-3	5,279	-0.06%
2018/03/29	2	37.15	8	36.68	36.35	-6	5,313	-0.11%
2018/03/28	2	36.30	0	0.00	36.00	2	5,277	0.04%
2018/03/27	2	36.50	12	36.78	36.65	-10	5,265	-0.19%
2018/03/26	10	36.20	0	0.00	36.00	10	5,266	0.19%
2018/03/23	5	36.10	0	0.00	35.80	5	5,239	0.10%
2018/03/22	18.1	37.77	19	37.77	37.30	-0.9	5,174	-0.02%
2018/03/21	11	37.64	5	38.50	36.90	6	5,022	0.12%
2018/03/20	0	0.00	4	36.59	37.40	-4	4,859	-0.08%
2018/03/19	11	36.65	8	36.95	36.40	3	4,784	0.06%
2018/03/16	7	36.43	21	36.52	35.80	-14	4,642	-0.30%
2018/03/15	7	35.21	16	35.42	35.45	-9	4,510	-0.20%
2018/03/14	31	36.03	9	35.89	35.25	22	4,483	0.49%
2018/03/13	2	36.00	0	0.00	36.00	2	4,386	0.05%
2018/03/12	1	35.50	7	35.68	35.05	-6	4,329	-0.14%
2018/03/09	12	34.32	7	34.16	34.00	5	4,148	0.12%
2018/03/08	0	0.00	2	31.80	33.55	-2	3,992	-0.05%
2018/03/07	4	31.48	7	30.71	30.50	-3	3,933	-0.08%
2018/03/05	0	0.00	1	30.20	29.45	-1	4,255	-0.02%
2018/02/27	5	30.90	0	0.00	30.75	5	4,659	0.11%
2018/02/21	7	30.47	3	30.15	30.25	4	5,361	0.07%
2018/02/09	0	0.00	1	27.85	29.35	-1	5,806	-0.02%
2018/02/07	3	31.32	0	0.00	31.00	3	5,861	0.05%
2018/02/06	0	0.00	4	29.88	29.95	-4	5,920	-0.07%
2018/02/05	3	32.20	0	0.00	33.05	3	6,059	0.05%
2018/02/02	2	33.60	0	0.00	33.70	2	6,183	0.03%
2018/02/01	3	34.60	8	34.33	34.00	-5	6,303	-0.08%
2018/01/31	2	33.80	2	33.95	33.80	0	6,403	0.00%
2018/01/30	3	34.45	5	34.53	34.30	-2	6,541	-0.03%
2018/01/26	10	34.78	12	34.74	34.80	-2	6,635	-0.03%
2018/01/25	0	0.00	8	34.94	34.30	-8	6,703	-0.12%
2018/01/24	7	35.89	0	0.00	35.30	7	6,733	0.10%
2018/01/23	7	38.03	13	37.68	36.05	-6	6,868	-0.09%
2018/01/22	16	37.78	10	37.91	38.55	6	6,712	0.09%
2018/01/18	18	35.04	16	35.17	34.60	2	7,073	0.03%
2018/01/17	1	34.45	2	34.90	34.10	-1	7,087	-0.01%
2018/01/16	7	34.99	2	34.95	34.60	5	7,187	0.07%
2018/01/15	1	34.35	13	34.40	34.85	-12	7,255	-0.17%
2018/01/12	0	0.00	1	33.20	33.35	-1	7,316	-0.01%
2018/01/11	5	33.29	0	0.00	33.00	5	7,330	0.07%
2018/01/10	9	33.84	7	33.89	33.50	2	7,364	0.03%
2018/01/09	2	34.30	4	34.50	33.40	-2	7,408	-0.03%
2018/01/08	32	35.30	20	34.58	33.80	12	7,617	0.16%
2018/01/05	11	36.09	27	35.36	35.40	-16	7,643	-0.21%
2018/01/04	8	34.83	16	34.85	35.00	-8	7,698	-0.10%
2018/01/03	78	34.97	17	34.95	34.60	61	7,660	0.80%
2018/01/02	26	33.21	4	33.30	33.35	22	7,565	0.29%