嘉晶 (3016)-永豐金-台中券商分點個股進出

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

嘉晶

(3016)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	13	52.35	0	0.00	51.60	13	383	3.39%
2024/11/18	1	53.00	0	0.00	53.00	1	406	0.25%
2024/11/14	1	53.80	0	0.00	53.80	1	427	0.23%
2024/11/13	1	55.10	0	0.00	55.10	1	429	0.23%
2024/11/11	1	55.60	2	56.50	56.50	-1	431	-0.23%
2024/11/05	1	55.70	0	0.00	55.70	1	455	0.22%
2024/11/04	3	56.60	0	0.00	56.40	3	477	0.63%
2024/10/30	2	56.75	0	0.00	56.70	2	513	0.39%
2024/10/28	0	0.00	1	58.50	58.50	-1	536	-0.19%
2024/10/25	1	59.60	0	0.00	59.60	1	543	0.18%
2024/10/24	2	60.45	0	0.00	59.70	2	557	0.36%
2024/10/23	3	61.00	6	60.58	59.60	-3	570	-0.53%
2024/10/22	1	60.50	2	60.50	60.60	-1	582	-0.17%
2024/10/21	1	60.60	2	60.20	60.40	-1	606	-0.17%
2024/10/16	1	58.30	0	0.00	58.30	1	671	0.15%
2024/10/15	4	59.50	5	59.46	59.10	-1	703	-0.14%
2024/10/11	1	58.00	0	0.00	57.20	1	761	0.13%
2024/10/09	2	59.00	0	0.00	57.60	2	856	0.23%
2024/10/07	0	0.00	3	58.90	59.00	-3	898	-0.33%
2024/09/30	0	0.00	2	60.00	60.40	-2	1,116	-0.18%
2024/09/23	0	0.00	2	60.80	60.30	-2	1,228	-0.16%
2024/09/12	0	0.00	1	58.10	58.20	-1	1,339	-0.07%
2024/09/11	1	56.60	1	58.10	56.60	0	1,367	0.00%
2024/09/10	2	56.50	0	0.00	55.60	2	1,388	0.14%
2024/09/06	0	0.00	2	56.60	56.60	-2	1,468	-0.14%
2024/09/05	2	55.05	0	0.00	55.30	2	1,483	0.13%
2024/09/04	8	55.90	0	56.30	55.50	8	1,488	0.54%
2024/09/03	2	59.70	0	0.00	59.10	2	1,502	0.13%
2024/09/02	1	60.90	0	0.00	60.50	1	1,502	0.07%
2024/08/28	0	0.00	1	61.80	61.40	-1	1,508	-0.07%
2024/08/21	1	61.50	2	60.20	61.00	-1	1,559	-0.06%
2024/08/20	1	60.00	0	0.00	60.20	1	1,547	0.06%
2024/08/19	1	59.80	1	59.60	59.40	0	1,546	0.00%
2024/08/14	1	57.60	0	0.00	57.60	1	1,558	0.06%
2024/08/13	3	57.20	0	0.00	57.30	3	1,564	0.19%
2024/08/12	0	0.00	22	57.88	57.30	-22	1,568	-1.40%
2024/08/08	0	0.00	6	55.75	56.00	-6	1,562	-0.38%
2024/08/06	7	52.66	0	0.00	54.40	7	1,556	0.45%
2024/08/05	12	56.90	0	0.00	55.90	12	1,536	0.78%
2024/08/02	3	63.20	0	0.00	62.10	3	1,513	0.20%
2024/08/01	0	0.00	9	65.54	65.70	-9	1,501	-0.60%
2024/07/31	0	0.00	3	63.50	64.10	-3	1,492	-0.20%
2024/07/30	3	61.97	0	0.00	63.60	3	1,481	0.20%
2024/07/29	1	63.20	2	64.90	62.30	-1	1,476	-0.07%
2024/07/26	1	60.70	0	0.00	62.80	1	1,472	0.07%
2024/07/22	6	63.13	0	0.00	62.10	6	1,462	0.41%
2024/07/19	7	66.53	0	0.00	65.00	7	1,465	0.48%
2024/07/18	0	0.00	1	68.69	68.90	-1	1,444	-0.07%
2024/07/17	1	68.70	1	70.60	68.70	0	1,430	0.00%
2024/07/16	3	70.93	1	71.70	69.30	2	1,420	0.14%
2024/07/15	0	0.00	2	70.80	70.80	-2	1,408	-0.14%
2024/07/12	3	70.57	1	72.80	70.50	2	1,492	0.13%
2024/07/11	5	72.20	5	71.18	71.50	0	1,477	0.00%
2024/07/10	2	67.60	0	0.00	67.30	2	1,392	0.14%
2024/07/09	1	68.10	1	66.50	68.00	0	1,397	0.00%
2024/07/08	15	69.05	8	69.50	68.30	7	1,383	0.51%
2024/07/05	5	70.98	19	69.84	71.70	-14	1,360	-1.03%
2024/07/04	16	68.29	10	69.33	67.60	6	1,314	0.46%
2024/07/03	9	68.06	12	66.93	67.30	-3	1,242	-0.24%
2024/07/02	2	62.70	1	64.80	62.60	1	1,154	0.09%
2024/07/01	3	64.40	3	64.97	63.50	0	1,157	0.00%
2024/06/28	1	63.90	1	64.00	64.10	0	1,174	0.00%
2024/06/27	1	62.80	0	0.00	62.60	1	1,252	0.08%
2024/06/26	0	0.00	1	64.60	63.50	-1	1,260	-0.08%
2024/06/25	5	62.88	1	63.60	63.60	4	1,287	0.31%
2024/06/24	6	64.62	4	64.90	64.00	2	1,277	0.16%
2024/06/21	2	66.90	0	0.00	67.00	2	1,256	0.16%
2024/06/20	1	67.50	26	68.98	68.00	-25	1,247	-2.00%
2024/06/19	1	67.00	4	68.50	66.80	-3	1,265	-0.24%
2024/06/18	3	68.40	6	67.28	68.00	-3	1,255	-0.24%
2024/06/17	9	67.03	0	0.00	66.80	9	1,227	0.73%
2024/06/14	1	66.00	5	66.30	67.80	-4	1,216	-0.33%
2024/06/13	1	63.30	0	0.00	63.80	1	1,145	0.09%
2024/06/12	2	64.40	2	64.45	63.70	0	1,158	0.00%
2024/06/11	0	0.00	1	62.50	61.60	-1	1,163	-0.09%
2024/06/07	1	63.10	2	63.05	63.80	-1	1,220	-0.08%
2024/06/06	1	60.90	0	0.00	60.40	1	1,441	0.07%
2024/05/29	0	0.00	3	63.17	62.80	-3	1,614	-0.19%
2024/05/28	0	0.00	3	63.00	63.40	-3	1,602	-0.19%
2024/05/27	4	60.68	1	60.50	60.60	3	1,568	0.19%
2024/05/24	3	58.70	0	0.00	58.80	3	1,567	0.19%
2024/05/23	1	60.20	1	61.40	59.40	0	1,566	0.00%
2024/05/20	0	0.00	8	62.38	62.20	-8	1,560	-0.51%
2024/05/17	0	0.00	1	60.90	61.30	-1	1,539	-0.06%
2024/05/16	1	60.40	0	0.00	60.80	1	1,536	0.07%
2024/05/13	1	59.40	0	0.00	59.30	1	1,537	0.07%
2024/05/10	1	59.40	0	0.00	59.90	1	1,538	0.06%
2024/04/26	0	0.00	1	61.49	61.50	-1	1,497	-0.07%
2024/04/25	0	0.00	4	61.90	61.60	-4	1,489	-0.27%
2024/04/22	3	59.63	1	58.90	59.40	2	1,453	0.14%
2024/04/18	5	62.72	4	63.20	61.20	1	1,414	0.07%
2024/04/17	0	0.00	14	62.40	62.40	-14	1,307	-1.07%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	3	58.93	0	0.00	58.90	3	1,270	0.24%
2024/04/12	2	61.35	8.1	61.30	60.70	-6.1	1,255	-0.49%
2024/04/11	2	61.65	1	60.80	60.80	1	1,237	0.08%
2024/04/10	0	0.00	4	62.50	61.20	-4	1,215	-0.33%
2024/04/08	2	59.80	0	0.00	59.50	2	1,171	0.17%
2024/04/03	2.1	60.90	3	61.33	60.80	-0.9	1,164	-0.08%
2024/04/02	1	61.50	1.4	61.96	61.60	-0.4	1,155	-0.04%
2024/04/01	0	0.00	3	62.53	61.50	-3	1,133	-0.26%
2024/03/29	0	0.00	0.1	59.60	59.60	-0.1	1,052	-0.01%
2024/03/28	5	59.98	5	59.56	59.30	0	1,038	0.00%
2024/03/27	3	57.50	0	0.00	57.50	3	1,006	0.30%
2024/03/26	0.2	57.50	0	0.00	57.00	0.2	1,004	0.02%
2024/03/25	0	0.00	0.2	58.80	58.80	-0.2	999	-0.02%
2024/03/22	3	60.50	3	59.10	59.10	0	999	0.00%
2024/03/19	1	58.40	0	0.00	57.50	1	989	0.10%
2024/03/15	1.2	58.50	0	0.00	58.00	1.2	972	0.12%
2024/03/14	4	59.00	0	0.00	60.10	4	949	0.42%
2024/03/13	5	61.50	3	61.10	60.00	2	922	0.22%
2024/03/12	15	62.33	10	62.85	61.70	5	861	0.58%
2024/03/11	1	60.90	6	61.58	61.90	-5	617	-0.81%
2024/03/08	1	54.40	6	56.02	56.30	-5	509	-0.98%
2024/03/07	2	51.40	0	0.00	51.20	2	451	0.44%
2024/03/06	3	52.67	0	0.00	52.10	3	454	0.66%
2024/03/05	2	53.60	0	0.00	53.50	2	459	0.44%
2024/02/27	1	53.40	0	0.00	54.10	1	462	0.22%
2024/02/23	5	54.70	0	0.00	54.00	5	461	1.08%
2024/02/22	1	54.31	0	0.00	54.50	1	469	0.22%
2024/02/20	1	54.50	0	0.00	54.80	1	471	0.21%
2024/02/05	1	54.50	0	0.00	54.40	1	459	0.22%
2024/02/02	2	55.30	0	0.00	55.10	2	452	0.44%
2024/02/01	4	56.00	0	0.00	55.60	4	450	0.89%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/25	1	57.10	0	0.00	56.90	1	469	0.21%
2024/01/24	0.1	58.00	0	0.00	57.70	0.1	502	0.02%
2024/01/17	2	56.40	0	0.00	56.60	2	505	0.40%
2024/01/15	0	0.00	1	58.60	58.20	-1	496	-0.20%
2024/01/04	0	0.00	1	59.50	59.60	-1	504	-0.20%
2023/12/28	1	63.00	0	0.00	62.50	1	497	0.20%
2023/12/20	2	62.60	0	0.00	62.50	2	501	0.40%
2023/12/18	1	63.70	0	0.00	64.00	1	501	0.20%
2023/12/11	1	62.80	0	0.00	62.50	1	448	0.22%
2023/12/07	0	0.00	1	61.90	61.90	-1	448	-0.22%
2023/12/06	1	63.20	0	0.00	63.10	1	446	0.22%
2023/12/05	1	63.90	1	63.40	63.60	0	446	0.00%
2023/12/04	0	0.00	1	63.50	63.50	-1	449	-0.22%
2023/12/01	1	64.60	0	0.00	64.40	1	445	0.22%
2023/11/30	0	0.00	3	64.37	65.30	-3	431	-0.70%
2023/11/27	0	0.00	2	62.30	61.90	-2	412	-0.49%
2023/11/22	1	63.20	1	63.00	63.20	0	406	0.00%
2023/11/10	0	0.00	1	59.80	59.70	-1	406	-0.25%
2023/11/03	0	0.00	2	60.60	59.70	-2	446	-0.45%
2023/11/02	2	59.80	2	60.00	60.00	0	448	0.00%
2023/11/01	1	60.80	0	0.00	60.30	1	437	0.23%
2023/10/20	2	56.80	0	0.00	57.50	2	489	0.41%
2023/10/17	1	57.50	0	0.00	57.50	1	535	0.19%
2023/10/12	1	57.20	1	58.00	58.00	0	631	0.00%
2023/10/11	0	0.00	1	56.90	56.70	-1	673	-0.15%
2023/10/04	0	0.00	1	57.40	57.40	-1	989	-0.10%
2023/09/28	1	57.50	0	0.00	57.00	1	1,146	0.09%
2023/09/22	1	59.20	0	0.00	59.50	1	1,164	0.09%
2023/09/21	0	0.00	10	61.50	60.90	-10	1,156	-0.86%
2023/09/18	1	62.70	0	0.00	62.70	1	1,163	0.09%
2023/09/15	0	0.00	1	62.50	62.10	-1	1,164	-0.09%
2023/08/25	1	57.40	0	0.00	57.80	1	1,312	0.08%
2023/08/24	0	0.00	1	58.50	58.20	-1	1,313	-0.08%
2023/08/21	1	57.30	0	0.00	57.60	1	1,311	0.08%
2023/08/18	0	0.00	1	57.70	57.70	-1	1,312	-0.08%
2023/08/17	0.2	57.00	1	58.40	58.50	-0.9	1,312	-0.06%
2023/08/16	0	0.00	2	57.35	57.20	-2	1,308	-0.15%
2023/08/15	1	58.20	0	0.00	58.20	1	1,296	0.08%
2023/08/14	0.1	59.70	0	0.00	58.90	0.1	1,290	0.01%
2023/08/11	0.1	61.80	0	0.00	61.60	0.1	1,277	0.01%
2023/08/10	0.1	63.33	0	0.00	62.00	0.1	1,273	0.01%
2023/08/08	1	64.60	0	0.00	64.50	1	1,258	0.08%
2023/08/07	0	0.00	1	65.80	65.80	-1	1,255	-0.08%
2023/08/04	1	65.10	0	0.00	65.10	1	1,253	0.08%
2023/08/02	0	0.00	2	65.40	64.50	-2	1,253	-0.16%
2023/07/27	0	0.00	20	65.60	66.10	-20	1,206	-1.66%
2023/07/26	0	0.00	1	64.70	64.60	-1	1,204	-0.09%
2023/07/25	2	66.20	0	0.00	66.10	2	1,199	0.17%
2023/07/24	0	65.60	0	0.00	65.70	0	1,204	0.00%
2023/07/20	0	0.00	13	68.31	69.00	-13	1,190	-1.09%
2023/07/19	1	67.10	0	0.00	67.00	1	1,184	0.08%
2023/07/18	1	69.10	1	69.50	69.00	0	1,193	0.00%
2023/07/17	0	0.00	5	70.50	70.80	-5	1,183	-0.42%
2023/07/14	7	71.47	1	72.00	71.50	6	1,150	0.52%
2023/07/13	12	72.80	25	73.47	71.00	-13	1,122	-1.16%
2023/07/12	18	71.82	14.1	72.25	72.30	3.9	1,078	0.36%
2023/07/11	48.1	73.02	6.2	73.04	72.20	41.9	1,012	4.14%
2023/07/10	1.2	66.34	4	65.10	69.70	-2.8	836	-0.33%
2023/07/07	2	64.05	7	63.94	63.40	-5	727	-0.69%
2023/07/06	3	64.77	9	65.61	64.60	-6	722	-0.83%
2023/07/05	3	65.47	2	65.70	65.20	1	692	0.14%
2023/07/04	4	65.08	3	65.33	65.20	1	679	0.15%
2023/06/30	3	64.30	2.1	64.58	65.40	0.9	673	0.14%
2023/06/29	0	0.00	6	63.93	64.00	-6	669	-0.90%
2023/06/28	1.1	63.60	1	64.10	63.30	0.1	674	0.01%
2023/06/27	4	63.90	4	64.30	63.10	0	679	0.00%
2023/06/26	3	63.73	0	0.00	63.60	3	678	0.44%
2023/06/21	3	65.33	2	65.20	65.20	1	677	0.15%
2023/06/20	3	65.70	3	65.90	65.40	0	679	0.00%
2023/06/19	2	65.25	2	65.75	65.40	0	682	0.00%
2023/06/16	6	66.35	0	0.00	65.50	6	686	0.87%
2023/06/15	3	66.67	3	66.80	66.70	0	685	0.00%
2023/06/14	3	66.53	3	66.87	67.30	0	673	0.00%
2023/06/13	1	65.20	0	0.00	65.20	1	663	0.15%
2023/06/12	0	0.00	1.2	65.30	65.50	-1.2	646	-0.19%
2023/06/08	0.2	64.60	0.3	64.60	64.10	-0.1	653	-0.02%
2023/06/07	0	0.00	0.2	65.53	65.40	-0.2	666	-0.03%
2023/06/06	0	0.00	4	63.90	63.70	-4	663	-0.60%
2023/06/05	5	66.50	1	66.00	66.00	4	661	0.60%
2023/06/02	2	64.10	0	0.00	64.80	2	634	0.32%
2023/06/01	0.3	63.41	0	0.00	63.00	0.3	644	0.05%
2023/05/31	0.2	64.50	1	63.80	63.60	-0.8	691	-0.12%
2023/05/30	1	64.30	1	64.50	64.90	0	692	0.00%
2023/05/19	1	63.60	0	0.00	63.40	1	708	0.14%
2023/05/18	0	0.00	4	63.73	63.60	-4	714	-0.56%
2023/05/10	3	62.50	0	0.00	63.00	3	735	0.41%
2023/05/09	1	62.60	5	62.50	62.50	-4	738	-0.54%
2023/05/05	3	64.20	0	0.00	64.00	3	756	0.40%
2023/05/04	1.1	64.11	1	64.00	63.80	0.1	778	0.01%
2023/05/03	1	64.00	1	64.00	64.80	0	785	0.00%
2023/05/02	2	63.80	1	64.50	64.60	1	790	0.13%
2023/04/28	1	62.20	0	0.00	63.00	1	796	0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	0	0.00	2.7	62.24	62.70	-2.7	776	-0.35%
2023/04/25	2	63.10	10	62.00	62.10	-8	776	-1.03%
2023/04/24	1	64.60	0	0.00	64.20	1	764	0.13%
2023/04/21	6	66.00	2	65.10	64.50	4	756	0.53%
2023/04/20	5	68.88	2	68.60	67.60	3	729	0.41%
2023/04/19	3	69.70	0.3	70.00	69.50	2.7	714	0.38%
2023/04/18	0	0.00	1	70.12	70.10	-1	716	-0.15%
2023/04/14	1	69.90	1.2	70.22	69.80	-0.2	686	-0.03%
2023/04/13	2	70.90	1	70.70	69.90	1	680	0.15%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/04/11	2	71.15	0	0.00	71.50	2	665	0.30%
2023/04/10	1	71.60	0	0.00	71.30	1	669	0.15%
2023/04/07	0	0.00	1	71.10	71.40	-1	667	-0.15%
2023/03/31	1	71.20	0	0.00	71.10	1	672	0.15%
2023/03/30	1.2	70.67	0	0.00	70.50	1.2	675	0.18%
2023/03/27	1	73.20	0	0.00	72.00	1	689	0.14%
2023/03/20	0	0.00	1	71.70	71.60	-1	690	-0.14%
2023/03/16	0	70.10	0	0.00	69.70	0	694	0.00%
2023/03/14	1	69.60	5	69.80	69.60	-4	709	-0.56%
2023/03/13	1	70.00	0	0.00	70.30	1	710	0.14%
2023/03/10	1	71.20	1	71.10	71.10	0	712	0.00%
2023/03/09	0.2	73.50	0	0.00	73.10	0.2	730	0.03%
2023/03/08	0.4	73.45	0	0.00	73.20	0.4	740	0.05%
2023/03/07	0	0.00	0.1	73.90	73.40	-0.1	738	-0.01%
2023/03/06	0	0.00	2.1	73.38	73.30	-2.1	725	-0.29%
2023/03/03	2.7	71.97	7	72.10	71.90	-4.3	712	-0.61%
2023/03/02	1	74.10	0	74.80	73.50	1	673	0.14%
2023/02/23	0	0.00	1	76.30	76.00	-1	681	-0.15%
2023/02/17	0	0.00	1	75.80	76.00	-1	791	-0.13%
2023/02/15	2	75.65	0	0.00	75.60	2	837	0.24%
2023/02/14	1	76.40	0	0.00	76.10	1	853	0.12%
2023/02/10	1	77.20	3	77.17	76.50	-2	910	-0.22%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/07	1	77.70	0	0.00	78.10	1	920	0.11%
2023/02/03	12	78.30	0	0.00	78.00	12	937	1.28%
2023/02/02	10	78.00	11	78.60	79.20	-1	946	-0.11%
2023/01/31	0	0.00	1	75.70	75.90	-1	948	-0.11%
2023/01/13	2	72.51	0	0.00	71.30	2	982	0.21%
2023/01/11	1	74.20	0	0.00	74.10	1	997	0.10%
2023/01/09	0	0.00	1	73.90	73.90	-1	1,033	-0.10%
2023/01/06	0	0.00	7	72.76	72.90	-7	1,054	-0.66%
2023/01/04	0	0.00	0.3	71.00	71.20	-0.3	1,106	-0.02%
2023/01/03	0	0.00	5	71.00	71.10	-5	1,136	-0.44%
2022/12/28	1.3	69.95	0	0.00	69.90	1.3	1,213	0.10%
2022/12/23	2	71.50	0	0.00	71.20	2	1,321	0.15%
2022/12/21	2	70.40	0	0.00	70.20	2	1,418	0.14%
2022/12/20	5	71.64	0	0.00	71.20	5	1,465	0.34%
2022/12/08	1	76.40	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	78.50	1	78.90	76.50	0	1,746	0.00%
2022/12/06	1	80.60	0	0.00	79.00	1	1,859	0.05%
2022/12/01	2	81.70	2	81.75	81.90	0	1,939	0.00%
2022/11/24	2	78.00	0	0.00	78.70	2	1,998	0.10%
2022/11/22	1	76.70	9	76.56	76.80	-8	2,029	-0.39%
2022/11/21	0	0.00	1	77.80	77.70	-1	2,068	-0.05%
2022/11/18	10	79.81	10	80.10	78.20	0	2,111	0.00%
2022/11/17	2	79.25	1.2	78.92	79.30	0.8	2,151	0.04%
2022/11/16	0	0.00	1	77.60	78.00	-1	2,186	-0.05%
2022/11/15	0.2	77.20	0	0.00	78.50	0.2	2,266	0.01%
2022/11/14	10	75.80	0	0.00	76.20	10	2,348	0.43%
2022/11/11	1	75.00	3	77.20	75.00	-2	2,388	-0.08%
2022/11/10	0	0.00	1	75.20	74.30	-1	2,360	-0.04%
2022/11/09	5	74.80	3	74.67	75.00	2	2,369	0.08%
2022/11/07	1	72.40	1	72.40	72.40	0	2,357	0.00%
2022/11/02	0	0.00	2	70.20	70.60	-2	2,407	-0.08%
2022/10/27	1	67.80	1	68.10	69.00	0	2,392	0.00%
2022/10/26	2	67.40	1	67.60	66.80	1	2,395	0.04%
2022/10/25	1	67.00	0	0.00	67.40	1	2,395	0.04%
2022/10/24	0	0.00	2	69.80	68.00	-2	2,407	-0.08%
2022/10/18	3	69.27	0	0.00	70.10	3	2,428	0.12%
2022/10/17	2	67.35	0	0.00	69.30	2	2,436	0.08%
2022/10/14	0	0.00	5	71.10	70.50	-5	2,444	-0.20%
2022/10/13	4	68.68	1	68.70	66.10	3	2,491	0.12%
2022/10/11	3	71.96	0	0.00	71.50	3	2,471	0.12%
2022/10/06	0	0.00	4	78.60	78.60	-4	2,518	-0.16%
2022/10/05	3	78.53	3	78.60	77.60	0	2,515	0.00%
2022/10/04	0	0.00	0.5	75.50	77.60	-0.5	2,490	-0.02%
2022/10/03	1	70.10	1	71.90	73.10	0	2,480	0.00%
2022/09/30	1	71.70	3	71.07	72.70	-2	2,521	-0.08%
2022/09/29	0.3	71.98	0	0.00	70.40	0.3	2,511	0.01%
2022/09/28	5.2	75.34	0	0.00	71.60	5.2	2,500	0.21%
2022/09/27	2	78.65	6	78.55	78.50	-4	2,480	-0.16%
2022/09/26	7	80.74	9	80.36	79.50	-2	2,484	-0.08%
2022/09/23	1	87.96	2	87.00	84.40	-1	2,494	-0.04%
2022/09/22	2	89.35	2	88.05	90.40	0	2,456	0.00%
2022/09/21	2	88.35	2	87.80	88.10	0	2,433	0.00%
2022/09/20	2	88.35	1	87.00	89.00	1	2,427	0.04%
2022/09/19	4	88.00	3	88.07	86.50	1	2,432	0.04%
2022/09/15	1	91.00	2	89.50	89.50	-1	2,436	-0.04%
2022/09/14	2	88.80	2	90.40	91.40	0	2,451	0.00%
2022/09/13	7.1	91.02	5	91.56	90.70	2.1	2,455	0.08%
2022/09/12	0	0.00	2	89.30	89.60	-2	2,384	-0.08%
2022/09/08	1	83.20	42	81.39	84.50	-41	2,344	-1.75%
2022/09/07	3	79.67	11	80.26	80.30	-8	2,370	-0.34%
2022/09/06	6	83.30	5	80.60	80.70	1	2,376	0.04%
2022/09/05	3	84.33	1	83.60	83.60	2	2,371	0.08%
2022/09/02	1	87.00	7	87.39	87.40	-6	2,367	-0.25%
2022/09/01	3	89.17	1	90.30	88.00	2	2,362	0.08%
2022/08/31	0	0.00	2	88.90	89.70	-2	2,353	-0.08%
2022/08/30	11	88.46	0	0.00	89.30	11	2,390	0.46%
2022/08/29	2	86.80	0	0.00	87.40	2	2,394	0.08%
2022/08/26	2	90.10	0	0.00	89.70	2	2,388	0.08%
2022/08/25	4	91.00	5	91.18	90.60	-1	2,380	-0.04%
2022/08/24	24	91.56	0	0.00	89.20	24	2,369	1.01%
2022/08/23	15	91.74	6	92.13	92.10	9	2,370	0.38%
2022/08/22	25	92.33	3	93.73	93.00	22	2,363	0.93%
2022/08/19	9	92.07	13	91.38	91.40	-4	2,275	-0.18%
2022/08/18	2	87.20	2	89.00	87.40	0	2,164	0.00%
2022/08/17	9	86.23	3	85.40	85.40	6	2,154	0.28%
2022/08/16	4	87.10	8	86.60	85.90	-4	2,170	-0.18%
2022/08/15	1	86.70	0	0.00	86.50	1	2,193	0.05%
2022/08/12	0	0.00	10	84.47	84.70	-10	2,209	-0.45%
2022/08/11	10	83.60	0	0.00	83.60	10	2,261	0.44%
2022/08/09	1	82.80	3	82.23	82.60	-2	2,366	-0.08%
2022/08/08	2	80.00	0	0.00	80.50	2	2,424	0.08%
2022/08/05	0	0.00	1	79.70	80.70	-1	2,519	-0.04%
2022/08/04	0	76.60	1	76.30	77.90	-1	2,600	-0.04%
2022/08/03	2	77.90	1	77.30	77.40	1	2,654	0.04%
2022/08/02	0	0.00	1	79.10	79.00	-1	2,716	-0.04%
2022/07/29	0.5	83.80	6	83.83	84.00	-5.5	2,740	-0.20%
2022/07/27	1	81.10	0	0.00	82.80	1	2,755	0.04%
2022/07/26	5	82.60	3.5	83.05	81.40	1.6	2,754	0.06%
2022/07/25	4	83.53	5.2	83.83	84.20	-1.2	2,739	-0.04%
2022/07/22	1	84.00	1.5	85.27	83.30	-0.5	2,765	-0.02%
2022/07/21	0	0.00	0.5	84.00	84.80	-0.5	2,803	-0.02%
2022/07/20	9.1	83.51	2	84.04	83.40	7.1	2,798	0.25%
2022/07/19	1	79.70	0	0.00	80.30	1	2,777	0.04%
2022/07/18	2	81.45	2	81.50	81.10	0	2,794	0.00%
2022/07/15	0	0.00	6	81.00	80.80	-6	2,787	-0.22%
2022/07/14	1	79.60	0	0.00	79.90	1	2,744	0.04%
2022/07/12	1	76.60	1	76.50	76.50	0	2,751	0.00%
2022/07/11	1	78.20	2	79.50	79.50	-1	2,760	-0.04%
2022/07/08	3	79.43	3	78.83	78.90	0	2,761	0.00%
2022/07/07	2	73.70	2	75.20	76.90	0	2,740	0.00%
2022/07/06	1	78.30	2	74.45	73.70	-1	2,758	-0.04%
2022/07/05	0	0.00	3	76.40	78.60	-3	2,813	-0.11%
2022/07/04	2	77.95	1	77.70	78.70	1	2,789	0.04%
2022/07/01	2	82.30	3	79.07	78.40	-1	2,792	-0.04%
2022/06/30	5	87.02	0	0.00	83.80	5	2,766	0.18%
2022/06/28	2	92.25	0	0.00	92.30	2	2,841	0.07%
2022/06/27	1	94.30	14	94.09	94.30	-13	2,942	-0.44%
2022/06/24	1	91.20	1	91.40	90.00	0	2,995	0.00%
2022/06/23	15	90.23	4	90.39	90.00	11	3,085	0.36%
2022/06/22	1	91.50	0	0.00	90.90	1	3,486	0.03%
2022/06/21	1	93.80	2	92.75	93.50	-1	3,596	-0.03%
2022/06/20	3	91.57	2	93.80	88.20	1	3,649	0.03%
2022/06/17	1	94.30	0	0.00	94.70	1	3,686	0.03%
2022/06/16	2	98.35	1	103.50	97.20	1	3,870	0.03%
2022/06/13	1	102.50	18	103.00	103.00	-17	5,179	-0.33%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	2	106.25	0	0.00	106.00	2	6,001	0.03%
2022/06/06	0	102.50	0	0.00	102.50	0	6,039	0.00%
2022/06/02	1	104.50	1	104.00	105.00	0	6,065	0.00%
2022/05/31	0	0.00	2.5	104.40	104.00	-2.5	6,049	-0.04%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/27	0	0.00	1	100.00	99.90	-1	6,018	-0.02%
2022/05/26	0	0.00	2	99.60	98.90	-2	6,030	-0.03%
2022/05/25	2	100.20	2	100.75	100.50	0	6,052	0.00%
2022/05/20	0	0.00	2	99.20	99.40	-2	6,054	-0.03%
2022/05/19	2	99.40	4	99.43	100.50	-2	6,052	-0.03%
2022/05/18	4	99.63	2	102.00	98.90	2	6,030	0.03%
2022/05/17	0	0.00	2	98.30	99.10	-2	5,948	-0.03%
2022/05/16	8	97.69	9	98.41	96.10	-1	5,933	-0.02%
2022/05/13	3	95.63	22	96.67	96.30	-19	5,885	-0.32%
2022/05/12	30.5	96.56	5	94.96	92.20	25.5	5,845	0.44%
2022/05/10	0	0.00	4	90.68	93.60	-4	5,851	-0.07%
2022/05/09	4	89.93	0	0.00	88.10	4	5,823	0.07%
2022/05/06	2	92.10	2.1	92.99	92.80	-0.1	5,852	0.00%
2022/05/05	2	96.05	2	95.55	95.90	0	5,881	0.00%
2022/05/04	2	93.80	3	94.93	93.10	-1	5,873	-0.02%
2022/05/03	6	92.97	4	93.00	93.40	2	5,882	0.03%
2022/04/29	5	94.18	0	0.00	92.20	5	5,928	0.08%
2022/04/28	8	91.73	8	92.11	92.20	0	5,947	0.00%
2022/04/27	6	90.65	10	90.72	92.10	-4	5,941	-0.07%
2022/04/26	2	96.10	1	96.20	95.00	1	5,904	0.02%
2022/04/25	6	97.37	2	96.85	95.50	4	5,911	0.07%
2022/04/22	3	103.00	0	0.00	101.00	3	5,907	0.05%
2022/04/21	2	106.00	3	106.33	106.50	-1	5,936	-0.02%
2022/04/20	3	106.83	1	108.50	106.50	2	5,993	0.03%
2022/04/19	2	107.25	6	108.17	106.50	-4	6,020	-0.07%
2022/04/18	5	104.60	6	105.67	104.00	-1	6,072	-0.02%
2022/04/15	5	107.00	2	107.00	105.50	3	6,120	0.05%
2022/04/13	18	108.33	21	108.86	109.00	-3	6,242	-0.05%
2022/04/12	5	107.00	5	107.10	106.00	0	6,281	0.00%
2022/04/11	6	106.08	5	111.50	106.00	1	6,312	0.02%
2022/04/08	3	108.67	1	108.50	108.50	2	6,311	0.03%
2022/04/07	2	111.25	3	111.17	107.50	-1	6,321	-0.02%
2022/04/06	4.1	112.88	1	113.00	112.00	3.1	6,349	0.05%
2022/04/01	2	114.25	5.5	114.18	116.00	-3.5	6,389	-0.05%
2022/03/31	2	118.75	0	0.00	117.50	2	6,384	0.03%
2022/03/30	28	120.50	28	120.84	120.50	0	6,377	0.00%
2022/03/29	9	118.67	8.5	118.82	118.50	0.5	6,436	0.01%
2022/03/28	1	120.00	1	119.50	120.50	0	6,405	0.00%
2022/03/25	26	124.81	9	125.44	119.50	17	6,349	0.27%
2022/03/24	2	120.25	2.7	122.41	125.50	-0.7	5,990	-0.01%
2022/03/23	6	123.33	6	122.58	122.00	0	6,054	0.00%
2022/03/22	6	124.00	6	123.08	123.50	0	6,362	0.00%
2022/03/21	14	123.50	10	124.00	124.50	4	6,365	0.06%
2022/03/18	17	122.59	22.1	123.83	125.00	-5.1	6,294	-0.08%
2022/03/17	68.7	122.55	78	121.65	123.00	-9.3	6,183	-0.15%
2022/03/16	24	116.73	24	117.10	115.00	0	5,906	0.00%
2022/03/15	33	109.48	40	113.48	114.00	-7	5,459	-0.13%
2022/03/14	5.1	108.56	8	109.25	109.00	-2.9	4,994	-0.06%
2022/03/11	7.1	104.50	1	104.00	104.50	6.1	4,864	0.13%
2022/03/10	4	108.25	4	108.63	110.00	0	4,718	0.00%
2022/03/09	0	100.50	2	100.00	100.00	-2	4,718	-0.04%
2022/03/08	4	100.10	7	102.27	98.40	-3	4,766	-0.06%
2022/03/07	5	101.40	6	100.83	101.00	-1	4,775	-0.02%
2022/03/04	1	108.00	4	108.50	107.00	-3	4,872	-0.06%
2022/03/03	8	109.19	4	111.50	108.50	4	5,013	0.08%
2022/03/02	1	106.00	1	108.00	109.00	0	5,048	0.00%
2022/03/01	2	106.25	1	107.50	107.50	1	5,096	0.02%
2022/02/25	2	103.25	7	105.29	106.50	-5	5,221	-0.10%
2022/02/24	0	0.00	2	101.75	100.00	-2	5,761	-0.03%
2022/02/23	1	106.00	1	107.00	106.50	0	6,668	0.00%
2022/02/22	1	107.00	0	0.00	105.50	1	6,989	0.01%
2022/02/21	3	108.33	0	0.00	110.50	3	8,313	0.04%
2022/02/18	5	111.90	5	113.30	111.50	0	9,087	0.00%
2022/02/17	2	113.00	1	113.50	112.50	1	9,524	0.01%
2022/02/16	0	0.00	1	113.50	113.00	-1	9,759	-0.01%
2022/02/15	2	112.25	0	0.00	112.00	2	9,835	0.02%
2022/02/14	6	113.83	0	0.00	112.00	6	9,922	0.06%
2022/02/11	5	119.30	8	119.00	118.00	-3	9,939	-0.03%
2022/02/10	2	116.50	2	117.75	114.50	0	9,912	0.00%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	2	113.50	6	114.58	112.50	-4	10,253	-0.04%
2022/02/07	4	107.88	3	108.00	112.00	1	10,339	0.01%
2022/01/26	3	111.50	0	0.00	111.50	3	10,638	0.03%
2022/01/25	2	113.00	1	111.00	111.00	1	11,292	0.01%
2022/01/24	2	113.00	3	113.83	115.50	-1	11,581	-0.01%
2022/01/21	10	115.05	2	114.50	113.50	8	11,898	0.07%
2022/01/20	5	117.90	1	118.00	118.50	4	11,940	0.03%
2022/01/19	0	0.00	9	118.67	120.00	-9	12,013	-0.07%
2022/01/18	10	122.35	1.1	124.36	120.50	8.9	12,389	0.07%
2022/01/17	22	123.66	5	121.90	123.00	17	12,488	0.14%
2022/01/14	4	117.88	4	119.25	120.50	0	12,605	0.00%
2022/01/13	11	120.45	9	120.50	120.00	2	12,797	0.02%
2022/01/12	1	123.00	13	123.08	122.50	-12	12,857	-0.09%
2022/01/11	5	124.50	20	121.95	122.00	-15	13,014	-0.12%
2022/01/10	0	0.00	11	128.00	129.50	-11	13,107	-0.08%
2022/01/07	6	125.42	21	123.79	125.00	-15	13,160	-0.11%
2022/01/06	1	127.00	6	129.42	129.50	-5	13,123	-0.04%
2022/01/05	8.1	133.43	3	130.00	130.00	5.1	13,149	0.04%
2022/01/04	4	137.13	5.1	137.02	137.50	-1.1	13,135	-0.01%
2022/01/03	5	137.30	6.1	137.85	137.50	-1.1	13,183	-0.01%
2021/12/30	16	135.69	1	134.00	133.50	15	13,204	0.11%
2021/12/29	4.1	136.87	18	138.19	136.00	-13.9	13,255	-0.11%
2021/12/28	9	136.94	1	137.00	135.00	8	13,264	0.06%
2021/12/27	1	136.50	3	135.33	136.50	-2	13,275	-0.02%
2021/12/24	17	134.29	1	134.00	132.50	16	13,296	0.12%
2021/12/23	25	136.50	21	135.38	134.00	4	13,322	0.03%
2021/12/22	4.1	132.87	0	0.00	131.00	4.1	13,277	0.03%
2021/12/21	0.1	132.50	0	0.00	132.50	0.1	13,353	0.00%
2021/12/20	9	131.94	12	132.33	132.50	-3	13,692	-0.02%
2021/12/17	31.1	134.61	11	134.32	132.00	20.1	13,819	0.15%
2021/12/16	14	140.07	12	144.21	141.00	2	14,213	0.01%
2021/12/15	8	136.69	12	134.42	136.50	-4	13,899	-0.03%
2021/12/14	15	133.40	20	132.53	133.00	-5	13,906	-0.04%
2021/12/13	11	133.82	15	135.93	136.00	-4	13,784	-0.03%
2021/12/10	7	138.57	5.1	138.94	137.00	1.9	13,669	0.01%
2021/12/09	11	144.82	0	0.00	142.50	11	13,430	0.08%
2021/12/08	1	149.00	4	151.38	150.50	-3	13,402	-0.02%
2021/12/07	5	149.50	0	0.00	147.50	5	13,471	0.04%
2021/12/06	2	150.50	1	151.50	150.00	1	13,556	0.01%
2021/12/03	0	0.00	7.2	150.69	153.00	-7.2	13,616	-0.05%
2021/12/02	2	147.50	2	149.97	148.00	0	13,592	0.00%
2021/12/01	1	145.00	1	148.50	148.50	0	13,609	0.00%
2021/11/30	7	148.00	0	0.00	146.00	7	13,653	0.05%
2021/11/29	0	0.00	10	150.10	148.50	-10	13,839	-0.07%
2021/11/26	5	137.80	1	142.00	140.00	4	13,757	0.03%
2021/11/25	1	143.50	1.1	143.30	146.00	-0.1	13,765	0.00%
2021/11/24	4	139.75	26	141.83	145.50	-22	13,763	-0.16%
2021/11/23	29.2	141.14	19	144.42	135.50	10.2	13,751	0.07%
2021/11/22	26	145.73	26	144.92	149.00	0	13,594	0.00%
2021/11/19	3	137.00	10	138.61	143.00	-7	12,777	-0.06%
2021/11/18	60.1	128.71	61.1	130.97	130.00	-1	12,539	-0.01%
2021/11/17	50	119.92	68	119.85	127.50	-18	11,358	-0.16%
2021/11/16	5	114.90	25	115.16	116.00	-20	10,703	-0.19%
2021/11/15	11	101.90	12	102.58	105.50	-1	10,283	-0.01%
2021/11/12	2	99.15	1	99.90	98.00	1	10,110	0.01%
2021/11/11	10	97.60	1	100.00	98.00	9	10,074	0.09%
2021/11/10	3	96.30	3	97.00	97.00	0	10,002	0.00%
2021/11/09	9.1	98.17	0	96.50	96.20	9.1	9,974	0.09%
2021/11/08	4	97.95	1	97.10	96.60	3	9,905	0.03%
2021/11/05	6	104.91	6	103.50	101.50	0	9,816	0.00%
2021/11/04	15	103.60	15	101.77	102.00	0	9,625	0.00%
2021/11/03	8	105.00	11	106.91	103.50	-3	9,584	-0.03%
2021/11/02	29	107.45	36.1	106.79	107.00	-7.1	9,378	-0.08%
2021/11/01	10	102.45	18	103.44	104.50	-8	8,770	-0.09%
2021/10/29	17	96.41	9	97.39	95.30	8	8,593	0.09%
2021/10/28	20	94.50	8.2	95.05	94.70	11.8	8,313	0.14%
2021/10/27	5	93.84	2	93.95	94.30	3	8,304	0.04%
2021/10/26	19.2	96.18	16	96.12	92.90	3.2	8,334	0.04%
2021/10/25	19	95.70	14	94.79	94.70	5	8,093	0.06%
2021/10/22	7.1	95.84	9	94.56	96.30	-2	8,230	-0.02%
2021/10/21	26	95.58	16	95.41	93.00	10	8,367	0.12%
2021/10/20	3	94.20	1.7	94.42	94.50	1.4	8,523	0.02%
2021/10/19	16	93.01	3	93.03	93.20	13	8,626	0.15%
2021/10/18	3	90.00	3	90.73	92.00	0	8,907	0.00%
2021/10/15	0	0.00	5	86.76	87.40	-5	9,479	-0.05%
2021/10/14	6.1	85.81	6	84.30	85.00	0.1	10,159	0.00%
2021/10/13	3	85.07	1	83.50	84.20	2	10,360	0.02%
2021/10/12	17	86.82	16	87.22	87.50	1	10,411	0.01%
2021/10/08	7	86.57	13	86.23	86.50	-6	10,592	-0.06%
2021/10/07	8	83.76	1	84.60	85.60	7	10,742	0.07%
2021/10/06	2	82.40	2	82.10	80.50	0	10,925	0.00%
2021/10/05	2	78.45	3	81.33	81.60	-1	11,096	-0.01%
2021/10/04	0.2	79.20	5	79.80	78.80	-4.8	11,067	-0.04%
2021/10/01	0.2	83.50	6	84.70	82.50	-5.8	11,064	-0.05%
2021/09/30	6	88.50	4	88.00	88.80	2	11,233	0.02%
2021/09/29	5	88.60	3	88.93	87.00	2	11,390	0.02%
2021/09/28	3.2	92.94	8	91.83	92.80	-4.8	11,362	-0.04%
2021/09/27	26	95.70	18	95.86	93.10	8	11,275	0.07%
2021/09/24	30	93.64	35	92.97	92.50	-5	10,931	-0.05%
2021/09/23	68	95.20	66	94.48	92.80	2	10,775	0.02%
2021/09/22	3	89.80	12	89.44	90.20	-9	10,249	-0.09%
2021/09/17	7	87.13	8	87.69	89.90	-1	10,192	-0.01%
2021/09/16	11	85.94	0	0.00	86.20	11	10,137	0.11%
2021/09/15	2	85.35	0	0.00	84.90	2	10,159	0.02%
2021/09/14	7	88.70	6	88.15	87.70	1	10,194	0.01%
2021/09/13	4	87.78	3	87.20	87.50	1	10,197	0.01%
2021/09/10	2	87.90	4	87.65	88.50	-2	10,248	-0.02%
2021/09/09	1	84.60	3	86.20	86.40	-2	10,371	-0.02%
2021/09/08	5	85.68	6	83.55	82.70	-1	10,309	-0.01%
2021/09/07	4	86.85	5	86.40	86.70	-1	10,348	-0.01%
2021/09/06	1	90.20	0.1	91.00	88.20	0.9	10,532	0.01%
2021/09/03	4	91.05	1	90.00	90.80	3	10,487	0.03%
2021/09/02	8	93.16	3	94.68	90.40	5	10,452	0.05%
2021/08/31	19	90.02	21	90.04	90.00	-2	10,126	-0.02%
2021/08/30	0	0.00	2	89.90	89.80	-2	10,060	-0.02%
2021/08/27	9	90.10	7	90.73	88.10	2	10,018	0.02%
2021/08/26	9	91.44	4	90.88	90.40	5	9,987	0.05%
2021/08/25	3	90.23	23	91.72	92.00	-20	9,599	-0.21%
2021/08/24	10	84.57	17	84.02	83.70	-7	9,484	-0.07%
2021/08/23	8	83.76	7	84.47	83.70	1	9,416	0.01%
2021/08/20	4	80.65	1	81.20	80.60	3	9,279	0.03%
2021/08/19	6	80.13	0	0.00	78.10	6	9,155	0.07%
2021/08/18	0	0.00	1	77.60	81.50	-1	9,166	-0.01%
2021/08/17	2	78.20	0	0.00	76.90	2	9,205	0.02%
2021/08/16	1	82.30	0	0.00	81.10	1	9,155	0.01%
2021/08/13	6	84.02	1.1	83.13	81.00	4.9	9,127	0.05%
2021/08/12	1.1	83.61	0	0.00	84.50	1.1	9,106	0.01%
2021/08/11	4	83.88	1	82.80	82.80	3	9,120	0.03%
2021/08/10	1	85.20	0	0.00	86.00	1	9,082	0.01%
2021/08/09	1	85.50	4	86.93	86.40	-3	9,063	-0.03%
2021/08/06	16	90.01	1	88.50	88.20	15	8,992	0.17%
2021/08/05	0	0.00	2	92.10	93.70	-2	8,885	-0.02%
2021/08/04	0	0.00	2	94.65	92.20	-2	8,890	-0.02%
2021/08/02	4	92.93	1	93.10	93.00	3	8,720	0.03%
2021/07/30	3	93.10	1	91.10	91.10	2	8,671	0.02%
2021/07/29	1	90.30	4	92.75	94.10	-3	8,570	-0.04%
2021/07/27	13.3	102.43	9	100.66	98.60	4.3	8,277	0.05%
2021/07/26	30	103.71	25	104.18	105.00	5	8,030	0.06%
2021/07/23	8.7	98.31	18	98.24	97.80	-9.3	7,672	-0.12%
2021/07/22	19	101.06	27	100.76	101.00	-8	7,498	-0.11%
2021/07/21	25	99.00	33	97.02	100.50	-8	7,086	-0.11%
2021/07/20	46	94.28	16.2	94.38	91.50	29.8	6,461	0.46%
2021/07/19	0	0.00	12.1	88.99	91.00	-12.1	5,924	-0.20%
2021/07/16	4	83.85	3	83.73	82.80	1	5,879	0.02%
2021/07/15	10	82.99	4	82.40	84.50	6	6,380	0.09%
2021/07/14	8	85.45	21	84.68	85.70	-13	6,458	-0.20%
2021/07/13	5	84.46	11	84.88	80.50	-6	6,213	-0.10%
2021/07/12	4	82.08	5	83.42	82.50	-1	5,940	-0.02%
2021/07/09	1	79.00	0	0.00	78.50	1	5,701	0.02%
2021/07/08	1	79.10	4	78.38	77.70	-3	5,690	-0.05%
2021/07/07	1	80.50	9	79.86	79.30	-8	5,696	-0.14%
2021/07/06	30	78.09	16	77.81	77.70	14	5,513	0.25%
2021/07/05	1	75.20	6.1	73.68	74.90	-5.1	5,407	-0.09%
2021/07/01	5.1	71.34	0	70.30	69.90	5.1	5,730	0.09%
2021/06/30	4	72.53	2	72.50	72.00	2	5,975	0.03%
2021/06/29	1	75.50	0	0.00	73.00	1	5,962	0.02%
2021/06/28	1	72.90	2	72.55	72.80	-1	5,898	-0.02%
2021/06/25	2	73.30	11	73.52	72.70	-9	5,915	-0.15%
2021/06/24	2	73.85	3	73.43	73.30	-1	5,910	-0.02%
2021/06/23	2	73.40	3	73.27	73.70	-1	5,868	-0.02%
2021/06/22	2	72.75	15	71.30	71.60	-13	5,799	-0.22%
2021/06/21	9	72.96	15	71.95	72.00	-6	5,770	-0.10%
2021/06/18	10	75.58	14	75.62	75.20	-4	5,731	-0.07%
2021/06/17	4	71.68	2.5	72.37	72.70	1.5	5,617	0.03%
2021/06/16	16	71.69	2	71.75	71.30	14	5,565	0.25%
2021/06/15	23	71.74	1	71.60	72.90	22	5,439	0.40%
2021/06/11	1	67.80	1	68.00	67.70	0	5,204	0.00%
2021/06/10	0	0.00	6	67.32	67.20	-6	5,203	-0.12%
2021/06/08	1.2	66.44	0	0.00	66.50	1.2	5,133	0.02%
2021/06/07	2.2	66.32	1	65.40	66.50	1.2	5,112	0.02%
2021/06/04	0.2	67.60	0	0.00	66.50	0.2	5,091	0.00%
2021/06/03	2	69.69	0	0.00	68.10	2	5,064	0.04%
2021/06/02	0.1	67.20	1	67.60	66.80	-0.9	4,966	-0.02%
2021/06/01	0	0.00	2	68.00	68.40	-2	4,934	-0.04%
2021/05/31	2.2	67.13	0	0.00	66.90	2.2	4,915	0.04%
2021/05/28	0.1	67.60	1	67.30	66.90	-0.9	4,890	-0.02%
2021/05/26	1.2	65.20	0	0.00	66.00	1.2	4,831	0.02%
2021/05/25	3	67.13	1	66.50	66.30	2	4,791	0.04%
2021/05/24	0.2	61.96	0	0.00	62.80	0.2	4,702	0.00%
2021/05/20	1.3	62.44	0	0.00	61.80	1.3	4,827	0.03%
2021/05/19	1	62.30	0	0.00	61.80	1	4,823	0.02%
2021/05/17	0	0.00	0.1	55.87	54.80	-0.1	4,787	0.00%
2021/05/14	5.3	59.52	5	59.66	60.70	0.3	4,754	0.01%
2021/05/12	1.2	65.43	11	60.21	60.00	-9.9	4,707	-0.21%
2021/05/11	0.3	67.76	0	0.00	65.30	0.3	4,657	0.01%
2021/05/10	0	70.00	0	0.00	69.70	0	4,645	0.00%
2021/05/07	1	70.80	8	71.01	71.90	-7	4,657	-0.15%
2021/05/05	1	69.80	1	69.20	68.50	0	4,689	0.00%
2021/05/04	3	71.60	17.2	72.29	71.90	-14.2	4,678	-0.30%
2021/05/03	0.1	74.60	1	74.40	74.40	-0.9	4,637	-0.02%
2021/04/29	0.2	78.95	0	79.00	78.50	0.2	4,632	0.00%
2021/04/28	1.5	81.11	0	0.00	79.50	1.5	4,665	0.03%
2021/04/27	0.5	80.36	3.1	80.50	79.80	-2.6	4,711	-0.05%
2021/04/26	6.2	83.41	15	83.43	82.20	-8.8	4,781	-0.18%
2021/04/23	7.1	83.13	48	82.69	82.50	-40.9	4,805	-0.85%
2021/04/22	20.9	81.55	21	84.61	78.50	-0.2	4,807	0.00%
2021/04/21	69	86.04	72	86.05	84.00	-3	5,265	-0.06%
2021/04/20	50	82.21	21.2	80.89	82.80	28.8	4,952	0.58%
2021/04/19	2	74.35	2.2	74.05	75.30	-0.2	4,723	0.00%
2021/04/16	3.1	74.85	0	0.00	73.90	3.1	4,777	0.06%
2021/04/15	5.1	75.19	0	74.50	74.40	5.1	4,790	0.11%
2021/04/14	2	75.60	2	74.40	74.10	0	4,808	0.00%
2021/04/13	18	77.98	6	77.58	76.00	12	4,802	0.25%
2021/04/12	3	76.40	11	77.50	75.40	-8	4,769	-0.17%
2021/04/09	7	77.96	11	78.51	78.00	-4	4,752	-0.08%
2021/04/08	2	78.45	7	80.63	80.00	-5	4,656	-0.11%
2021/04/07	3	78.13	25	78.03	77.30	-22	4,438	-0.50%
2021/04/06	67.1	76.58	18	76.26	77.60	49.1	4,318	1.14%
2021/04/01	1	71.20	3	72.13	71.20	-2	4,117	-0.05%
2021/03/31	13	71.52	0	0.00	71.10	13	4,134	0.31%
2021/03/30	4	72.10	1	72.00	72.40	3	4,161	0.07%
2021/03/29	0	0.00	6	71.28	71.40	-6	4,201	-0.14%
2021/03/26	6	70.35	1	70.30	70.40	5	4,233	0.12%
2021/03/25	4.3	70.62	2	71.30	70.30	2.3	4,248	0.05%
2021/03/24	1.1	72.14	3	71.10	70.90	-2	4,266	-0.05%
2021/03/23	1.5	71.69	0	0.00	71.00	1.5	4,278	0.03%
2021/03/22	2	71.05	13	71.30	72.00	-11	4,235	-0.26%
2021/03/19	6.1	68.37	2	68.60	68.60	4.1	4,161	0.10%
2021/03/18	2	69.50	0	0.00	69.10	2	4,213	0.05%
2021/03/17	2.4	69.56	1	70.20	68.90	1.4	4,339	0.03%
2021/03/16	1.2	70.12	7	71.10	70.00	-5.8	4,629	-0.13%
2021/03/15	1	70.20	0	0.00	70.00	1	4,990	0.02%
2021/03/11	0	0.00	3	69.17	69.40	-3	5,068	-0.06%
2021/03/09	0.3	67.00	1	66.50	67.10	-0.7	5,373	-0.01%
2021/03/08	1.2	67.56	0	0.00	67.30	1.2	5,405	0.02%
2021/03/05	0	0.00	1	68.10	67.70	-1	5,455	-0.02%
2021/03/04	1.3	68.12	0	0.00	68.30	1.3	5,610	0.02%
2021/03/03	2.2	68.23	17	68.32	69.40	-14.8	5,613	-0.26%
2021/03/02	2.2	69.55	0	0.00	69.00	2.2	5,627	0.04%
2021/02/26	2.2	69.91	0	0.00	70.00	2.2	5,646	0.04%
2021/02/25	7	71.86	2	71.75	71.10	5	5,736	0.09%
2021/02/24	3.1	71.83	0	0.00	71.50	3.1	5,746	0.05%
2021/02/23	1.4	72.49	21	73.02	72.50	-19.7	5,822	-0.34%
2021/02/22	14	73.16	9.2	74.20	73.90	4.8	5,782	0.08%
2021/02/19	0	0.00	3	71.07	71.40	-3	5,670	-0.05%
2021/02/18	11	69.78	1	69.30	70.30	10	5,686	0.18%
2021/02/17	0	0.00	1	69.30	69.30	-1	5,680	-0.02%
2021/02/04	0.3	67.00	0	0.00	67.10	0.3	5,659	0.00%
2021/02/03	4.1	68.00	0	0.00	66.70	4.1	5,657	0.07%
2021/02/02	2	67.95	2	68.05	67.80	0	5,655	0.00%
2021/02/01	2.1	65.99	0	0.00	66.30	2.1	5,639	0.04%
2021/01/29	0.1	69.10	1	69.60	67.40	-1	5,620	-0.02%
2021/01/28	2	70.20	2	70.10	69.50	0	5,595	0.00%
2021/01/27	5	71.06	6	71.52	71.60	-1	5,570	-0.02%
2021/01/26	0.1	69.60	1	69.50	69.40	-1	5,527	-0.02%
2021/01/25	3.1	70.27	2	70.45	70.50	1.1	5,501	0.02%
2021/01/22	3.1	71.80	0	0.00	72.00	3.1	5,470	0.06%
2021/01/21	0.1	71.29	5	71.10	71.30	-4.9	5,449	-0.09%
2021/01/20	2.1	75.45	8	73.86	72.70	-5.9	5,396	-0.11%
2021/01/19	25	79.52	26	77.12	76.70	-1	5,306	-0.02%
2021/01/18	0.1	78.10	25.1	78.10	79.20	-25	5,183	-0.48%
2021/01/15	22.1	79.90	15	78.37	77.70	7.1	5,047	0.14%
2021/01/14	46	79.78	29	79.67	79.10	17	4,829	0.35%
2021/01/13	23	77.50	36	76.78	77.60	-13	4,145	-0.31%
2021/01/12	2	72.20	1	71.40	70.60	1	3,834	0.03%
2021/01/11	9	71.37	2	72.60	72.10	7	3,737	0.19%
2021/01/08	1	69.10	0	0.00	69.90	1	3,682	0.03%
2021/01/07	1	69.30	0	0.00	69.50	1	3,726	0.03%
2021/01/05	1	71.10	2.1	71.01	71.10	-1.1	3,724	-0.03%
2021/01/04	2	72.60	2	72.50	72.60	0	3,705	0.00%
2020/12/31	3	71.37	0	0.00	71.10	3	3,665	0.08%
2020/12/30	3	72.83	2	72.45	71.80	1	3,652	0.03%
2020/12/29	1	73.20	3	73.23	72.70	-2	3,628	-0.06%
2020/12/28	5	73.30	0	0.00	72.80	5	3,554	0.14%
2020/12/25	3	72.07	3	71.83	72.30	0	3,491	0.00%
2020/12/23	0	0.00	1	70.50	71.70	-1	3,515	-0.03%
2020/12/22	1	70.20	1	70.70	69.00	0	3,498	0.00%
2020/12/21	1	69.20	0	0.00	70.00	1	3,500	0.03%
2020/12/18	1	69.40	2	70.80	70.90	-1	3,502	-0.03%
2020/12/17	1	69.80	0	0.00	70.10	1	3,506	0.03%
2020/12/16	3	71.77	6	71.70	71.30	-3	3,494	-0.09%
2020/12/15	0	0.00	5	70.96	70.80	-5	3,520	-0.14%
2020/12/14	2	73.50	1	74.20	73.70	1	3,552	0.03%
2020/12/11	2	74.20	2	74.40	72.50	0	3,578	0.00%
2020/12/10	8	74.16	29	74.30	75.00	-21	3,479	-0.60%
2020/12/09	6.1	74.93	14	72.87	74.70	-8	3,188	-0.25%
2020/12/08	1	68.50	2	68.20	69.00	-1	2,814	-0.04%
2020/12/04	1	67.90	1	67.60	67.60	0	2,766	0.00%
2020/12/03	1	69.90	12	69.82	68.00	-11	2,749	-0.40%
2020/12/02	1	67.60	1	67.50	67.20	0	2,673	0.00%
2020/12/01	1	67.00	0	0.00	67.00	1	2,705	0.04%
2020/11/30	7	69.17	8	69.00	67.10	-1	2,687	-0.04%
2020/11/27	0	0.00	1	66.00	65.60	-1	2,558	-0.04%
2020/11/26	0	0.00	1	65.60	65.60	-1	2,578	-0.04%
2020/11/25	2	65.60	0	0.00	64.50	2	2,596	0.08%
2020/11/24	3	66.37	1	66.00	65.70	2	2,682	0.07%
2020/11/23	1	64.60	0	0.00	64.70	1	2,693	0.04%
2020/11/20	2	64.65	5.2	63.71	64.40	-3.2	2,731	-0.12%
2020/11/19	3	61.57	5	62.12	61.40	-2	2,707	-0.07%
2020/11/17	7	61.81	5	62.56	62.00	2	3,084	0.06%
2020/11/16	0	0.00	1	61.50	61.90	-1	3,287	-0.03%
2020/11/12	0	0.00	1	60.70	60.70	-1	3,945	-0.03%
2020/11/10	0	0.00	1	60.00	60.10	-1	4,085	-0.02%
2020/11/06	4	61.70	0	0.00	60.60	4	4,150	0.10%
2020/11/05	0.2	60.90	0	0.00	60.90	0.2	4,243	0.00%
2020/11/02	0	0.00	1	59.20	59.10	-1	4,391	-0.02%
2020/10/30	1	60.80	0	0.00	59.70	1	4,468	0.02%
2020/10/29	3	59.63	0	0.00	61.20	3	4,725	0.06%
2020/10/28	3	61.20	4	60.20	60.30	-1	4,808	-0.02%
2020/10/27	1	62.50	0	0.00	62.30	1	4,860	0.02%
2020/10/26	1	63.30	0	0.00	62.80	1	4,929	0.02%
2020/10/21	1	64.20	0	0.00	64.20	1	5,093	0.02%
2020/10/16	2	65.15	0	0.00	64.70	2	5,624	0.04%
2020/10/15	6	65.62	3	66.53	66.30	3	5,756	0.05%
2020/10/14	2	64.90	0	0.00	64.50	2	5,715	0.03%
2020/10/12	4	65.85	0	0.00	64.90	4	5,786	0.07%
2020/10/08	0	0.00	1	67.50	66.70	-1	5,820	-0.02%
2020/10/07	2	67.20	3	67.53	67.40	-1	5,892	-0.02%
2020/10/06	24	67.14	0	0.00	66.50	24	6,016	0.40%
2020/10/05	2	66.55	0.1	71.90	66.70	1.9	6,088	0.03%
2020/09/29	11	66.53	0	0.00	66.80	11	6,221	0.18%
2020/09/28	0	0.00	1	64.30	64.70	-1	6,299	-0.02%
2020/09/25	3	65.77	0	0.00	65.00	3	6,398	0.05%
2020/09/24	8.1	67.76	10	68.80	67.60	-1.9	6,612	-0.03%
2020/09/22	10	68.79	10	69.41	70.30	0	6,623	0.00%
2020/09/21	2	70.10	0	0.00	69.70	2	6,606	0.03%
2020/09/17	3	72.27	3	72.67	72.70	0	6,610	0.00%
2020/09/16	0	0.00	7	71.44	70.90	-7	6,574	-0.11%
2020/09/15	0	0.00	2	70.85	70.20	-2	6,578	-0.03%
2020/09/14	1	69.40	1	69.60	69.70	0	6,779	0.00%
2020/09/11	1	68.50	1	69.10	69.20	0	6,820	0.00%
2020/09/10	5	68.70	0	0.00	68.60	5	6,866	0.07%
2020/09/08	5	69.06	0	0.00	68.90	5	7,054	0.07%
2020/09/07	4	71.98	6	71.65	69.20	-2	7,134	-0.03%
2020/09/04	21	69.04	6	67.40	70.30	15	7,125	0.21%
2020/09/02	1	69.70	2	70.30	70.30	-1	7,253	-0.01%
2020/09/01	4	68.98	1	69.20	68.90	3	7,333	0.04%
2020/08/31	1	70.00	20	69.75	69.20	-19	7,431	-0.26%
2020/08/28	11	72.15	4	72.18	70.00	7	7,943	0.09%
2020/08/27	3	72.63	5	72.08	71.80	-2	7,937	-0.03%
2020/08/26	1	71.30	12	70.93	71.30	-11	7,961	-0.14%
2020/08/25	9	69.98	2	70.00	69.50	7	8,035	0.09%
2020/08/24	6	68.52	16	68.95	69.20	-10	8,157	-0.12%
2020/08/21	17	67.45	10	67.99	69.70	7	8,266	0.08%
2020/08/20	8	70.04	3	68.80	68.80	5	8,231	0.06%
2020/08/19	26	74.81	18	74.62	76.40	8	8,499	0.09%
2020/08/18	22	73.69	72	73.37	72.60	-50	8,464	-0.59%
2020/08/17	14	69.20	93	71.24	71.50	-79	8,361	-0.94%
2020/08/14	1	68.10	1	68.90	68.60	0	8,597	0.00%
2020/08/13	2	68.60	0	0.00	67.70	2	8,946	0.02%
2020/08/12	1	68.10	0	0.00	68.10	1	9,075	0.01%
2020/08/11	4	69.20	2	70.80	68.60	2	9,274	0.02%
2020/08/10	7	69.79	2	71.85	69.80	5	9,375	0.05%
2020/08/06	2	71.10	1	70.50	70.50	1	9,961	0.01%
2020/08/05	1	71.90	20	71.31	70.90	-19	10,009	-0.19%
2020/08/04	10	73.21	5	72.86	72.50	5	10,068	0.05%
2020/08/03	0	0.00	4	73.30	73.90	-4	9,941	-0.04%
2020/07/31	4	72.55	6	72.45	71.60	-2	9,897	-0.02%
2020/07/30	6	71.90	7	71.43	71.80	-1	9,892	-0.01%
2020/07/29	0	0.00	2	69.55	69.70	-2	9,875	-0.02%
2020/07/28	17	70.17	21	68.59	68.90	-4	9,883	-0.04%
2020/07/27	7	70.20	0	0.00	70.30	7	9,853	0.07%
2020/07/24	8	70.03	1	69.40	69.40	7	9,833	0.07%
2020/07/23	4	72.23	704	74.01	72.10	-700	9,794	-7.15%	大賣/鉅額交易
2020/07/22	11	72.66	8	72.30	72.20	3	9,635	0.03%
2020/07/21	2	71.85	9	71.46	71.90	-7	9,399	-0.07%
2020/07/20	1	67.00	1	66.80	67.90	0	9,275	0.00%
2020/07/17	2	68.55	2	67.45	67.60	0	9,294	0.00%
2020/07/16	8	70.24	16.1	69.68	70.30	-8.1	9,320	-0.09%
2020/07/15	2	69.40	0	0.00	68.80	2	9,311	0.02%
2020/07/14	10	71.65	7	71.30	70.20	3	9,360	0.03%
2020/07/13	4	71.63	6	71.80	71.10	-2	9,417	-0.02%
2020/07/10	8	70.50	0	0.00	68.50	8	9,488	0.08%
2020/07/09	1	73.40	3	72.53	72.20	-2	9,451	-0.02%
2020/07/08	2	71.35	5	71.70	71.40	-3	9,409	-0.03%
2020/07/07	7	70.99	2	71.05	69.40	5	9,378	0.05%
2020/07/06	8	74.00	12	74.06	74.00	-4	9,319	-0.04%
2020/07/03	55	72.07	86	72.43	73.50	-31	9,301	-0.33%
2020/07/02	72	69.00	1	68.80	69.30	71	9,087	0.78%
2020/07/01	0	0.00	2	68.75	68.40	-2	9,123	-0.02%
2020/06/30	0	0.00	5	67.04	67.30	-5	9,107	-0.05%
2020/06/29	2	66.60	0	0.00	66.40	2	9,170	0.02%
2020/06/24	1	67.70	1	68.40	67.80	0	9,205	0.00%
2020/06/23	1	67.20	6	67.05	68.10	-5	9,247	-0.05%
2020/06/22	2	67.75	4	68.23	67.20	-2	9,265	-0.02%
2020/06/19	29	71.96	46	69.74	69.50	-17	9,296	-0.18%
2020/06/18	5	66.96	6	67.48	68.30	-1	9,153	-0.01%
2020/06/16	32	68.55	13	68.85	68.60	19	9,343	0.20%
2020/06/15	10	68.09	2	67.80	65.70	8	9,550	0.08%
2020/06/12	4	68.55	4	68.33	68.70	0	9,814	0.00%
2020/06/11	4	71.03	14	71.06	70.00	-10	10,020	-0.10%
2020/06/10	34	72.37	11	71.56	71.60	23	10,045	0.23%
2020/06/09	12	75.36	20	74.17	73.60	-8	10,142	-0.08%
2020/06/08	27	76.11	6	76.25	75.30	21	10,336	0.20%
2020/06/05	24	75.52	22	76.00	75.90	2	10,545	0.02%
2020/06/04	46	75.95	54	76.45	74.90	-8	10,688	-0.07%
2020/06/03	11	71.26	5	71.64	71.80	6	10,240	0.06%
2020/06/02	30	70.81	31	71.30	70.80	-1	10,227	-0.01%
2020/06/01	11	70.65	32	70.87	70.30	-21	10,262	-0.20%
2020/05/29	9	68.99	5	68.98	69.50	4	10,258	0.04%
2020/05/28	709	69.89	0	0.00	68.30	709	10,302	6.88%	大買/鉅額交易
2020/05/27	26	70.77	44	70.08	70.90	-18	10,399	-0.17%
2020/05/26	22	70.84	724	73.41	68.60	-702	10,187	-6.89%	大賣/鉅額交易
2020/05/25	26	68.66	35	69.17	71.00	-9	9,764	-0.09%
2020/05/22	11	64.36	16	63.91	64.60	-5	9,468	-0.05%
2020/05/21	38	63.12	33	63.41	64.00	5	9,354	0.05%
2020/05/20	118	58.79	20	61.77	61.40	98	9,196	1.07%	大買/
2020/05/19	627	57.93	13	58.23	57.50	614	8,876	6.92%	大買/鉅額交易
2020/05/18	4	58.68	61	58.79	57.00	-57	8,817	-0.65%
2020/05/15	10	57.49	0	0.00	59.00	10	8,657	0.12%
2020/05/14	15	56.61	7	56.86	56.20	8	8,646	0.09%
2020/05/13	7	56.30	22	56.59	57.90	-15	8,419	-0.18%
2020/05/12	0	0.00	6	53.90	52.70	-6	8,003	-0.07%
2020/05/11	64	53.95	3	53.10	53.70	61	7,951	0.77%
2020/05/08	1	53.30	1	53.00	52.20	0	7,818	0.00%
2020/05/07	1	51.60	4	52.30	52.10	-3	7,687	-0.04%
2020/05/06	10	51.02	1	50.80	50.50	9	7,635	0.12%
2020/04/30	10	52.34	4	52.15	51.80	6	7,521	0.08%
2020/04/29	1	50.70	1	50.60	50.30	0	7,461	0.00%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/27	1	50.10	1	50.00	50.20	0	7,466	0.00%
2020/04/24	0	0.00	4	49.05	49.00	-4	7,437	-0.05%
2020/04/23	5	49.80	4	49.58	49.45	1	7,422	0.01%
2020/04/22	1	49.00	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	49.10	4	50.90	49.05	-3	7,432	-0.04%
2020/04/20	0	0.00	2	51.35	51.00	-2	7,380	-0.03%
2020/04/17	0	0.00	7	52.97	51.50	-7	7,357	-0.10%
2020/04/16	14	53.28	10	53.24	52.80	4	7,254	0.06%
2020/04/15	13	52.54	8	52.55	52.90	5	7,124	0.07%
2020/04/14	0	0.00	9	50.87	50.90	-9	6,927	-0.13%
2020/04/13	3	50.67	0	0.00	50.20	3	6,903	0.04%
2020/04/09	9	51.43	2	51.00	51.00	7	6,942	0.10%
2020/04/08	0	0.00	3	51.00	52.20	-3	6,922	-0.04%
2020/04/07	2	50.00	6	49.89	49.75	-4	6,806	-0.06%
2020/04/06	3	49.58	0	0.00	49.60	3	6,750	0.04%
2020/03/31	0	0.00	1	49.25	48.80	-1	6,707	-0.01%
2020/03/30	0	0.00	1	47.30	49.20	-1	6,750	-0.01%
2020/03/27	1	48.30	32	47.98	47.10	-31	6,684	-0.46%
2020/03/26	2	48.50	0	0.00	48.15	2	6,617	0.03%
2020/03/25	6	48.40	20	47.13	47.70	-14	6,560	-0.21%
2020/03/24	5	46.22	0	0.00	45.80	5	6,468	0.08%
2020/03/23	0	0.00	43	43.39	43.35	-43	6,597	-0.65%
2020/03/20	9	48.29	12	48.70	47.65	-3	6,546	-0.05%
2020/03/19	8	46.69	0	0.00	45.85	8	6,402	0.12%
2020/03/18	7	51.04	8	54.00	50.90	-1	6,097	-0.02%
2020/03/17	6	51.20	3	52.07	52.00	3	5,771	0.05%
2020/03/16	86	52.90	64	51.98	49.50	22	5,472	0.40%
2020/03/13	15	47.78	22	47.79	51.90	-7	5,321	-0.13%
2020/03/12	43	53.10	4	52.00	51.00	39	5,108	0.76%
2020/03/11	30	55.26	26	54.15	54.20	4	4,842	0.08%
2020/03/10	1	54.80	3	54.17	55.60	-2	4,604	-0.04%
2020/03/09	1	51.50	10	51.19	50.60	-9	4,417	-0.20%
2020/03/06	6	54.78	1	54.00	53.50	5	4,321	0.12%
2020/03/05	52	56.48	51	55.71	55.60	1	4,246	0.02%
2020/03/04	51	55.08	55	55.24	55.90	-4	4,081	-0.10%
2020/03/03	51	55.12	9	55.29	54.10	42	3,938	1.07%
2020/03/02	5	53.72	4	54.03	54.80	1	3,701	0.03%
2020/02/27	0	0.00	1	50.10	49.85	-1	3,438	-0.03%
2020/02/26	1	53.80	0	0.00	52.30	1	3,371	0.03%
2020/02/25	2	52.70	0	0.00	53.00	2	3,290	0.06%
2020/02/24	0	0.00	4	53.15	53.20	-4	3,258	-0.12%
2020/02/21	3	54.20	13	52.88	52.90	-10	3,194	-0.31%
2020/02/20	0	0.00	1	52.30	51.90	-1	3,013	-0.03%
2020/02/19	2	52.15	0	0.00	52.10	2	2,962	0.07%
2020/02/18	0	0.00	2	51.80	51.00	-2	2,879	-0.07%
2020/02/17	37	52.23	40	52.06	52.20	-3	2,804	-0.11%
2020/02/14	1	48.50	4	48.61	48.70	-3	2,629	-0.11%
2020/02/12	1	47.10	1	47.50	48.20	0	2,682	0.00%
2020/02/11	1	46.65	0	0.00	46.50	1	2,683	0.04%
2020/02/05	0	0.00	1	45.45	45.30	-1	2,874	-0.03%
2020/02/04	1	45.00	0	0.00	45.25	1	2,921	0.03%
2020/01/31	3	46.67	0	0.00	46.90	3	3,056	0.10%
2020/01/30	1	47.00	9	46.95	46.75	-8	3,309	-0.24%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/17	1	52.80	0	0.00	52.30	1	3,659	0.03%
2020/01/16	1	52.60	16	53.19	52.70	-15	3,956	-0.38%
2020/01/15	0	0.00	3	53.40	53.00	-3	4,213	-0.07%
2020/01/14	1	51.90	45	51.90	52.40	-44	4,296	-1.02%
2020/01/13	0	0.00	1	52.20	52.60	-1	4,485	-0.02%
2020/01/09	0	0.00	3	50.70	50.50	-3	4,607	-0.07%
2020/01/07	2	50.65	1	50.90	50.40	1	4,843	0.02%
2020/01/06	1	52.00	5	51.60	51.50	-4	4,957	-0.08%
2020/01/02	0	0.00	1	54.30	54.50	-1	4,868	-0.02%
2019/12/31	2	52.85	5	53.30	52.80	-3	4,832	-0.06%
2019/12/30	0	0.00	2	53.90	53.70	-2	4,820	-0.04%
2019/12/27	0	0.00	2	54.45	54.20	-2	4,815	-0.04%
2019/12/26	1	53.60	5	53.76	53.70	-4	4,774	-0.08%
2019/12/25	27	54.20	18	54.07	53.90	9	4,763	0.19%
2019/12/24	1	52.70	0	0.00	52.10	1	4,668	0.02%
2019/12/20	1	53.80	10	53.00	53.00	-9	4,704	-0.19%
2019/12/19	1	53.70	4	53.58	53.10	-3	4,745	-0.06%
2019/12/18	6	54.42	4	54.18	54.50	2	4,752	0.04%
2019/12/17	3	52.60	8	52.51	53.40	-5	4,549	-0.11%
2019/12/16	2	52.20	1	52.30	52.30	1	4,595	0.02%
2019/12/12	0	0.00	11	51.82	51.40	-11	4,644	-0.24%
2019/12/10	1	52.20	1	52.20	52.50	0	4,604	0.00%
2019/12/09	1	51.10	0	0.00	51.10	1	4,585	0.02%
2019/12/06	0	0.00	1	51.40	51.40	-1	4,629	-0.02%
2019/12/05	21	51.61	9	51.39	51.10	12	4,642	0.26%
2019/12/04	3	50.63	0	0.00	50.80	3	4,852	0.06%
2019/12/02	2	48.80	0	0.00	48.00	2	4,889	0.04%
2019/11/28	3	49.87	0	0.00	49.70	3	5,002	0.06%
2019/11/22	0	0.00	11	49.58	49.40	-11	5,818	-0.19%
2019/11/21	13	49.40	0	0.00	49.45	13	5,866	0.22%
2019/11/20	1	49.15	0	0.00	49.05	1	5,902	0.02%
2019/11/18	2	50.90	1	50.80	50.60	1	6,176	0.02%
2019/11/15	0	0.00	1	51.00	50.70	-1	6,217	-0.02%
2019/11/14	1	49.75	1	49.75	50.00	0	6,322	0.00%
2019/11/13	3	50.40	0	0.00	50.30	3	6,429	0.05%
2019/11/11	4	50.14	4	50.68	49.60	0	6,432	0.00%
2019/11/08	2	52.75	1	53.00	52.80	1	6,377	0.02%
2019/11/07	5	53.88	0	0.00	53.20	5	6,387	0.08%
2019/11/06	0	0.00	1	55.50	55.50	-1	6,354	-0.02%
2019/11/05	3	56.20	0	0.00	56.30	3	6,352	0.05%
2019/11/04	0	0.00	2	55.60	55.50	-2	6,333	-0.03%
2019/11/01	1	56.20	3	56.03	56.10	-2	6,351	-0.03%
2019/10/31	8	56.38	0	0.00	55.00	8	6,331	0.13%
2019/10/30	3	57.37	2	56.70	56.80	1	6,268	0.02%
2019/10/29	18	59.42	4	57.28	57.50	14	6,275	0.22%
2019/10/28	15	59.77	13	60.28	60.10	2	6,167	0.03%
2019/10/25	53	58.31	4	58.20	58.20	49	6,169	0.79%
2019/10/24	6	56.97	16	56.60	58.50	-10	6,089	-0.16%
2019/10/23	3	54.87	13	54.38	55.00	-10	6,007	-0.17%
2019/10/22	1	53.60	6	53.40	53.60	-5	6,029	-0.08%
2019/10/21	16	52.91	20	53.08	53.60	-4	5,906	-0.07%
2019/10/18	1	52.10	2	51.60	51.60	-1	5,681	-0.02%
2019/10/17	7	50.96	16	51.10	51.10	-9	5,579	-0.16%
2019/10/16	1	51.30	3	50.52	50.00	-2	5,555	-0.04%
2019/10/15	36	51.79	47	51.93	51.10	-11	5,499	-0.20%
2019/10/14	15	50.70	2	50.70	50.40	13	5,317	0.24%
2019/10/09	1	48.30	0	0.00	48.15	1	5,184	0.02%
2019/10/08	0	0.00	1	48.65	48.90	-1	5,185	-0.02%
2019/10/07	0	0.00	1	49.95	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	2	49.60	49.35	-2	5,183	-0.04%
2019/10/03	1	49.55	0	0.00	49.60	1	5,185	0.02%
2019/10/01	2	49.00	0	0.00	49.25	2	5,189	0.04%
2019/09/26	17	49.28	5.1	49.44	48.75	11.9	5,155	0.23%
2019/09/25	2	50.08	0	0.00	49.45	2	5,135	0.04%
2019/09/24	11	51.77	0	0.00	50.80	11	5,122	0.21%
2019/09/23	10	51.60	11	51.02	50.80	-1	5,061	-0.02%
2019/09/19	2	50.95	8	51.40	50.70	-6	5,067	-0.12%
2019/09/18	5	50.80	4	50.30	50.30	1	5,017	0.02%
2019/09/17	6	50.05	6	50.20	50.20	0	5,007	0.00%
2019/09/16	3	48.55	1	49.05	48.50	2	4,973	0.04%
2019/09/11	1	49.45	1	49.40	48.85	0	5,056	0.00%
2019/09/10	0	0.00	1	49.40	49.30	-1	5,215	-0.02%
2019/09/09	0	0.00	1	50.40	50.10	-1	5,230	-0.02%
2019/09/06	15	52.61	15	52.68	51.00	0	5,201	0.00%
2019/09/05	0	0.00	4	50.50	50.80	-4	4,915	-0.08%
2019/09/04	3	50.47	2	50.75	50.70	1	4,896	0.02%
2019/09/02	6	50.55	5	50.60	50.70	1	4,830	0.02%
2019/08/30	6	50.90	3	50.20	49.05	3	4,748	0.06%
2019/08/29	1	49.95	1	50.30	49.75	0	4,536	0.00%
2019/08/28	24	50.10	30	50.24	51.20	-6	4,330	-0.14%
2019/08/26	2	46.20	0	0.00	46.10	2	3,926	0.05%
2019/08/23	3	48.37	4	48.55	48.55	-1	3,888	-0.03%
2019/08/22	3	48.70	0	0.00	48.70	3	3,837	0.08%
2019/08/21	32	47.72	28	48.04	48.20	4	3,744	0.11%
2019/08/20	0	0.00	3	46.52	45.85	-3	3,565	-0.08%
2019/08/19	2	46.70	0	0.00	46.50	2	3,525	0.06%
2019/08/16	24	45.89	23	46.31	46.00	1	3,415	0.03%
2019/08/15	3	43.00	4	42.90	43.10	-1	3,320	-0.03%
2019/08/14	6	44.84	0	0.00	44.10	6	3,318	0.18%
2019/08/13	2	44.60	0	0.00	44.35	2	3,326	0.06%
2019/08/12	1	43.50	1	43.50	44.35	0	3,316	0.00%
2019/08/08	0	0.00	15	44.30	44.65	-15	3,293	-0.46%
2019/08/07	2	44.40	0	0.00	44.05	2	3,298	0.06%
2019/08/05	1	46.50	4	47.43	45.55	-3	3,274	-0.09%
2019/08/02	4	47.73	9	47.81	47.85	-5	3,264	-0.15%
2019/08/01	3	49.27	1	49.15	48.85	2	3,269	0.06%
2019/07/31	7	49.71	4	49.63	49.90	3	3,241	0.09%
2019/07/30	6	48.98	10	48.55	48.80	-4	3,154	-0.13%
2019/07/29	42	50.89	9	51.72	51.00	33	3,016	1.09%
2019/07/26	4	48.60	22	47.53	49.50	-18	2,828	-0.64%
2019/07/25	11	47.94	2	47.15	47.75	9	2,728	0.33%
2019/07/24	6	45.98	119	46.69	47.30	-113	2,551	-4.43%	大賣/鉅額交易
2019/07/23	1	42.50	0	0.00	43.00	1	2,356	0.04%
2019/07/22	2	42.03	0	0.00	42.00	2	2,373	0.08%
2019/07/19	1	41.90	0	0.00	41.90	1	2,411	0.04%
2019/07/18	4	42.06	2	41.80	41.80	2	2,443	0.08%
2019/07/17	2	43.50	0	0.00	43.45	2	2,457	0.08%
2019/07/16	1	44.60	0	0.00	44.30	1	2,589	0.04%
2019/07/15	20	44.00	0	0.00	44.25	20	2,627	0.76%
2019/07/12	55	44.46	0	0.00	43.90	55	2,731	2.01%
2019/07/11	1	44.15	1	44.20	44.10	0	2,750	0.00%
2019/07/04	3	45.45	0	0.00	45.40	3	2,794	0.11%
2019/07/03	6	45.35	0	0.00	45.25	6	2,866	0.21%
2019/07/02	0	0.00	1	46.50	46.45	-1	2,947	-0.03%
2019/07/01	2	47.20	0	0.00	46.45	2	3,016	0.07%
2019/06/26	0	0.00	1	47.10	46.65	-1	3,135	-0.03%
2019/06/25	1	46.10	0	0.00	47.40	1	3,187	0.03%
2019/06/24	0	0.00	1	45.30	46.35	-1	3,143	-0.03%
2019/06/21	1	45.80	1	45.90	45.15	0	3,120	0.00%
2019/06/20	3	45.95	75	45.32	45.10	-72	3,114	-2.31%
2019/06/18	72	45.01	3	45.93	43.90	69	3,140	2.20%
2019/06/17	9	43.77	9	44.05	45.40	0	3,036	0.00%
2019/06/14	0	0.00	4	42.10	41.30	-4	3,015	-0.13%
2019/06/13	4	41.41	0	0.00	41.60	4	3,053	0.13%
2019/06/12	1	42.70	0	0.00	41.45	1	3,131	0.03%
2019/06/11	0	0.00	2	40.93	42.05	-2	3,266	-0.06%
2019/06/06	1	39.40	0	0.00	39.15	1	3,519	0.03%
2019/06/04	1	40.40	0	0.00	39.95	1	3,617	0.03%
2019/05/31	0	0.00	1	41.35	41.25	-1	3,847	-0.03%
2019/05/29	0	0.00	1	39.70	39.75	-1	4,006	-0.02%
2019/05/28	0	0.00	4	39.40	40.10	-4	4,133	-0.10%
2019/05/24	1	40.95	0	0.00	40.50	1	4,444	0.02%
2019/05/22	5	42.10	0	0.00	41.55	5	4,688	0.11%
2019/05/20	1	41.30	0	0.00	40.45	1	4,888	0.02%
2019/05/16	0	0.00	1	44.20	42.85	-1	5,190	-0.02%
2019/05/15	0	0.00	1	43.60	44.90	-1	5,358	-0.02%
2019/05/09	4	44.90	1	43.20	43.35	3	6,303	0.05%
2019/05/08	1	45.60	0	0.00	45.70	1	6,338	0.02%
2019/05/06	1	46.35	0	0.00	45.95	1	6,893	0.01%
2019/05/03	2	47.75	0	0.00	48.05	2	6,914	0.03%
2019/05/02	0	0.00	3	47.35	47.35	-3	6,911	-0.04%
2019/04/29	1	49.95	0	0.00	46.80	1	6,935	0.01%
2019/04/25	0	0.00	1	54.20	54.00	-1	6,860	-0.01%
2019/04/24	2	54.20	0	0.00	53.80	2	6,866	0.03%
2019/04/22	10	56.13	6	55.67	54.40	4	6,906	0.06%
2019/04/19	5	53.72	7	53.64	54.10	-2	6,807	-0.03%
2019/04/18	0	0.00	1	53.90	52.90	-1	6,819	-0.01%
2019/04/17	0	0.00	5	52.60	52.80	-5	6,807	-0.07%
2019/04/16	30	51.90	0	0.00	52.50	30	6,840	0.44%
2019/04/15	0	0.00	3	51.40	51.20	-3	6,913	-0.04%
2019/04/12	0	0.00	2	51.70	51.10	-2	7,052	-0.03%
2019/04/10	1	53.20	0	0.00	53.20	1	7,155	0.01%
2019/04/09	12	55.82	25	56.54	53.90	-13	7,198	-0.18%
2019/04/08	8	55.58	5	55.60	55.30	3	7,265	0.04%
2019/04/03	0	0.00	1	53.40	53.90	-1	7,248	-0.01%
2019/04/02	0	0.00	3	52.93	53.00	-3	7,245	-0.04%
2019/04/01	5	52.70	1	52.90	52.20	4	7,341	0.05%
2019/03/29	2	51.05	2	50.65	51.00	0	7,319	0.00%
2019/03/28	1	52.40	1	52.70	51.20	0	7,491	0.00%
2019/03/27	20	51.50	1	51.50	51.40	19	7,705	0.25%
2019/03/22	2	52.90	2	52.50	52.10	0	8,276	0.00%
2019/03/21	1	52.10	4	51.85	51.80	-3	8,408	-0.04%
2019/03/20	2	53.30	0	0.00	52.60	2	8,690	0.02%
2019/03/19	0	0.00	2	54.85	53.10	-2	9,013	-0.02%
2019/03/18	0	0.00	3	54.00	54.30	-3	9,060	-0.03%
2019/03/15	2	54.20	1	54.50	54.50	1	9,239	0.01%
2019/03/14	2	55.50	8	55.18	53.90	-6	9,339	-0.06%
2019/03/13	2	57.70	0	0.00	57.40	2	9,496	0.02%
2019/03/12	16	57.99	7	57.90	58.00	9	9,746	0.09%
2019/03/11	1	56.20	0	0.00	55.60	1	9,921	0.01%
2019/03/08	1	55.00	1	56.20	56.00	0	10,119	0.00%
2019/03/07	5	55.96	8	56.55	55.60	-3	10,309	-0.03%
2019/03/06	2	57.00	1	57.30	56.60	1	10,479	0.01%
2019/03/04	1	57.90	0	0.00	56.50	1	11,326	0.01%
2019/02/27	1	55.20	0	0.00	57.60	1	11,445	0.01%
2019/02/26	4	56.78	5	57.54	55.70	-1	11,716	-0.01%
2019/02/22	8	57.05	8	57.18	56.50	0	12,027	0.00%
2019/02/21	4	57.15	4	57.68	57.90	0	11,959	0.00%
2019/02/20	5	58.28	4	59.38	57.90	1	11,855	0.01%
2019/02/19	12	58.67	12	58.08	58.90	0	11,804	0.00%
2019/02/18	4	61.15	5	59.36	58.30	-1	11,751	-0.01%
2019/02/15	2	58.15	0	0.00	59.30	2	11,564	0.02%
2019/02/14	6	58.40	8	59.43	59.00	-2	11,518	-0.02%
2019/02/13	45	58.22	39	58.26	58.40	6	11,407	0.05%
2019/02/12	6	55.37	11	55.07	56.00	-5	11,139	-0.04%
2019/02/11	2	48.20	8	49.46	51.40	-6	10,961	-0.05%
2019/01/30	7	47.19	5	47.82	46.75	2	10,938	0.02%
2019/01/29	0	0.00	2	46.08	46.10	-2	10,865	-0.02%
2019/01/28	4	46.90	5	46.57	46.60	-1	10,856	-0.01%
2019/01/25	9	44.28	10	44.91	44.15	-1	10,746	-0.01%
2019/01/24	2	42.95	1	43.00	42.55	1	10,850	0.01%
2019/01/22	10	42.15	21	42.15	41.50	-11	10,995	-0.10%
2019/01/21	3	41.92	0	0.00	42.00	3	11,097	0.03%
2019/01/18	12	40.36	14	40.68	41.30	-2	11,108	-0.02%
2019/01/14	18	40.34	18	41.01	40.05	0	11,304	0.00%
2019/01/10	1	42.80	0	0.00	42.30	1	11,353	0.01%
2019/01/09	0	0.00	4	42.84	42.30	-4	11,567	-0.03%
2019/01/08	3	42.20	7	42.07	42.10	-4	11,704	-0.03%
2019/01/07	24	42.13	6	41.93	41.60	18	11,681	0.15%
2019/01/04	1	39.20	2	39.50	40.90	-1	11,672	-0.01%
2019/01/03	2	42.25	1	40.95	40.65	1	11,580	0.01%
2018/12/28	0	0.00	1	43.65	43.90	-1	11,589	-0.01%
2018/12/27	3	44.87	2	44.43	43.80	1	11,642	0.01%
2018/12/25	0	0.00	5	43.60	44.10	-5	11,555	-0.04%
2018/12/24	5	45.00	0	0.00	45.30	5	11,517	0.04%
2018/12/22	2	44.23	2	44.53	44.85	0	11,413	0.00%
2018/12/21	9	45.25	10	45.53	45.60	-1	11,422	-0.01%
2018/12/20	8	45.21	18	44.74	44.25	-10	11,273	-0.09%
2018/12/19	10	47.97	7	49.01	47.40	3	11,019	0.03%
2018/12/18	18	50.64	17	51.16	49.40	1	10,927	0.01%
2018/12/17	3	50.87	3	51.33	50.30	0	10,856	0.00%
2018/12/14	2	50.45	0	0.00	50.00	2	10,796	0.02%
2018/12/13	2	52.20	4	51.83	52.00	-2	10,675	-0.02%
2018/12/12	21	50.77	28	51.98	52.50	-7	10,400	-0.07%
2018/12/11	8	48.26	8	48.39	47.80	0	10,099	0.00%
2018/12/10	23	47.56	22	47.47	47.30	1	10,196	0.01%
2018/12/07	2	48.00	4	47.89	48.05	-2	10,027	-0.02%
2018/12/06	9	50.71	8	47.65	46.30	1	9,928	0.01%
2018/12/05	10	50.61	8	50.91	51.10	2	9,676	0.02%
2018/12/04	13	51.15	16	51.12	49.50	-3	9,490	-0.03%
2018/12/03	11	49.87	11	49.73	49.15	0	9,277	0.00%
2018/11/30	21	48.70	20	48.73	48.75	1	9,100	0.01%
2018/11/29	18	50.06	9	50.13	49.00	9	8,908	0.10%
2018/11/28	18	49.62	19	49.75	49.70	-1	8,699	-0.01%
2018/11/27	9	46.20	10	47.41	48.40	-1	8,185	-0.01%
2018/11/26	10	44.48	11	44.10	44.00	-1	7,814	-0.01%
2018/11/23	19	42.89	14	42.85	43.75	5	7,721	0.06%
2018/11/22	12	42.16	10	41.34	41.10	2	7,406	0.03%
2018/11/21	10	37.63	10	38.38	40.70	0	6,994	0.00%
2018/11/16	5	37.50	5	36.85	36.25	0	7,024	0.00%
2018/11/15	0	0.00	1	36.60	36.80	-1	7,052	-0.01%
2018/11/14	0	0.00	1	36.70	36.00	-1	7,106	-0.01%
2018/11/13	0	0.00	1	35.20	36.95	-1	7,294	-0.01%
2018/11/12	0	0.00	1	37.05	36.60	-1	7,346	-0.01%
2018/11/09	2	36.45	1	36.15	36.70	1	7,392	0.01%
2018/11/08	18	38.79	20	38.53	35.95	-2	7,411	-0.03%
2018/11/07	5	37.39	5	37.00	37.75	0	7,311	0.00%
2018/11/06	2	35.33	1	36.40	34.35	1	7,310	0.01%
2018/11/05	8	36.83	7	36.89	37.00	1	7,338	0.01%
2018/11/02	30	36.41	35	36.50	36.55	-5	7,319	-0.07%
2018/11/01	7	35.49	29	36.42	35.80	-22	7,226	-0.30%
2018/10/31	2	33.68	2	33.93	34.10	0	6,952	0.00%
2018/10/30	1	31.05	0	0.00	31.00	1	6,907	0.01%
2018/10/29	1	30.90	26	31.12	32.05	-25	7,100	-0.35%
2018/10/26	28	31.14	30	30.77	30.50	-2	7,077	-0.03%
2018/10/25	0	0.00	1	32.10	31.15	-1	7,113	-0.01%
2018/10/24	65	35.69	62	35.97	34.60	3	7,082	0.04%
2018/10/23	0	0.00	27	36.70	36.30	-27	7,021	-0.38%
2018/10/22	10	38.05	10	38.22	37.70	0	7,058	0.00%
2018/10/19	3	36.47	69	36.09	36.35	-66	7,133	-0.93%
2018/10/18	69	38.44	12	38.51	38.05	57	7,152	0.80%
2018/10/17	113	39.13	37	39.28	38.40	76	7,163	1.06%	大買/
2018/10/16	1	38.50	5	40.01	40.25	-4	7,007	-0.06%
2018/10/12	1	36.25	1	36.55	37.20	0	7,037	0.00%
2018/10/11	2	36.55	1	37.15	36.50	1	7,110	0.01%
2018/10/09	6	42.05	7	41.11	40.55	-1	7,192	-0.01%
2018/10/08	3	41.67	5	41.44	41.70	-2	7,254	-0.03%
2018/10/05	7	42.50	4	43.53	42.30	3	7,414	0.04%
2018/10/04	2	47.40	0	0.00	47.00	2	7,476	0.03%
2018/10/03	1	47.80	1	48.10	47.95	0	8,046	0.00%
2018/10/01	1	49.80	2	51.15	51.30	-1	8,430	-0.01%
2018/09/28	6	50.95	3	50.67	50.20	3	8,731	0.03%
2018/09/26	2	51.30	2	51.05	51.10	0	9,101	0.00%
2018/09/25	12	51.58	9	52.19	52.00	3	9,178	0.03%
2018/09/21	14	49.37	15	49.78	51.00	-1	9,161	-0.01%
2018/09/20	7	48.40	7	48.26	48.00	0	9,160	0.00%
2018/09/19	0	0.00	4	49.59	47.90	-4	9,256	-0.04%
2018/09/18	12	49.93	10	48.85	48.40	2	9,348	0.02%
2018/09/17	1	52.60	0	0.00	52.10	1	9,527	0.01%
2018/09/14	6	51.95	7	52.20	52.60	-1	9,645	-0.01%
2018/09/13	6	50.97	0	0.00	48.95	6	9,580	0.06%
2018/09/12	0	0.00	22.1	49.25	50.10	-22.1	9,788	-0.23%
2018/09/11	11	52.12	11	52.45	51.30	0	9,983	0.00%
2018/09/10	3	51.20	1	51.00	50.60	2	10,091	0.02%
2018/09/07	13	56.65	11	53.00	53.50	2	10,143	0.02%
2018/09/06	4	57.15	8	56.89	56.40	-4	10,316	-0.04%
2018/09/05	3	57.87	0	0.00	56.00	3	10,881	0.03%
2018/09/04	2	57.10	4	57.35	58.10	-2	11,423	-0.02%
2018/09/03	4	58.35	1	58.50	57.00	3	11,763	0.03%
2018/08/31	1	60.10	1	60.70	60.90	0	12,007	0.00%
2018/08/30	10	61.90	1	62.60	61.00	9	12,203	0.07%
2018/08/29	0	0.00	3	60.37	60.70	-3	12,365	-0.02%
2018/08/28	26	59.20	26	59.14	58.90	0	12,638	0.00%
2018/08/27	3	59.50	12	58.82	60.10	-9	12,903	-0.07%
2018/08/24	25	56.76	20	56.35	56.60	5	13,097	0.04%
2018/08/23	11	59.08	10	59.30	58.60	1	13,647	0.01%
2018/08/22	6	57.97	3	57.63	59.50	3	14,211	0.02%
2018/08/21	15	58.83	14	58.92	58.50	1	14,867	0.01%
2018/08/20	5	54.84	5	55.66	58.50	0	15,105	0.00%
2018/08/17	5	61.24	4	59.00	58.20	1	15,508	0.01%
2018/08/16	7	59.17	6	57.78	61.20	1	15,624	0.01%
2018/08/15	1	60.70	3	60.90	58.60	-2	15,830	-0.01%
2018/08/14	21	60.37	16	60.77	62.00	5	16,050	0.03%
2018/08/13	56	60.86	36	62.08	60.30	20	16,266	0.12%
2018/08/10	20	65.80	0	0.00	64.70	20	16,635	0.12%
2018/08/09	3	65.30	6	65.15	66.30	-3	17,030	-0.02%
2018/08/08	6	65.78	21	65.81	65.00	-15	17,702	-0.08%
2018/08/07	0	0.00	8	67.01	66.70	-8	18,220	-0.04%
2018/08/06	6	65.23	5	65.38	65.50	1	18,399	0.01%
2018/08/03	15	64.05	7	64.94	66.00	8	18,632	0.04%
2018/08/02	4	66.15	16	65.82	63.70	-12	18,765	-0.06%
2018/08/01	4	70.73	1	69.80	69.50	3	19,391	0.02%
2018/07/31	1	72.10	3	71.40	72.20	-2	19,736	-0.01%
2018/07/30	2	70.40	2	71.45	69.50	0	19,735	0.00%
2018/07/27	5	73.66	2	73.15	72.00	3	19,738	0.02%
2018/07/26	11	73.62	10	74.19	75.00	1	19,731	0.01%
2018/07/25	5	71.44	7	70.27	71.70	-2	19,584	-0.01%
2018/07/24	6	68.90	8	69.33	69.90	-2	19,513	-0.01%
2018/07/23	1	65.70	4	65.15	67.50	-3	19,448	-0.02%
2018/07/20	11	69.80	10	69.93	67.10	1	19,381	0.01%
2018/07/19	25	69.88	20	69.86	69.00	5	19,241	0.03%
2018/07/18	6	69.33	21	68.89	68.00	-15	19,237	-0.08%
2018/07/17	7	72.06	4	71.90	70.90	3	19,196	0.02%
2018/07/16	19	74.95	4	73.90	73.80	15	19,197	0.08%
2018/07/13	13	75.69	9	74.01	73.00	4	19,302	0.02%
2018/07/12	12	73.43	15	73.39	73.90	-3	19,122	-0.02%
2018/07/11	10	73.33	24	73.08	73.60	-14	19,114	-0.07%
2018/07/10	17	68.92	8	69.61	72.00	9	18,611	0.05%
2018/07/09	1	64.20	1	66.30	65.50	0	18,502	0.00%
2018/07/06	25	65.40	24	65.30	66.20	1	18,359	0.01%
2018/07/05	3	64.30	4	64.48	62.70	-1	18,107	-0.01%
2018/07/04	8	67.93	5	66.60	62.70	3	17,898	0.02%
2018/07/03	10	70.43	4	69.93	69.60	6	17,672	0.03%
2018/07/02	5	72.38	5	71.00	69.10	0	17,580	0.00%
2018/06/29	5	70.86	5	70.90	72.80	0	17,458	0.00%
2018/06/28	6	73.20	4	73.58	69.50	2	17,295	0.01%
2018/06/27	11	72.78	6	72.88	73.40	5	17,177	0.03%
2018/06/26	14	73.76	13	73.75	72.00	1	17,064	0.01%
2018/06/25	5	73.66	4	74.10	71.20	1	16,820	0.01%
2018/06/22	5	78.40	3	77.33	76.50	2	16,652	0.01%
2018/06/21	10	79.14	12	79.82	80.90	-2	16,558	-0.01%
2018/06/20	6	79.72	9	79.64	76.40	-3	16,374	-0.02%
2018/06/19	9	83.81	4	84.13	84.00	5	16,260	0.03%
2018/06/15	1	84.50	2	83.75	83.20	-1	16,243	-0.01%
2018/06/14	14	81.39	20	82.11	83.20	-6	16,133	-0.04%
2018/06/13	30	88.36	21	87.37	82.90	9	15,957	0.06%
2018/06/12	19	88.00	25	86.00	89.50	-6	15,516	-0.04%
2018/06/11	29	77.97	34	78.97	81.40	-5	14,963	-0.03%
2018/06/08	7	72.31	4	73.45	74.00	3	14,696	0.02%
2018/06/07	3	70.80	5	70.92	70.50	-2	14,445	-0.01%
2018/06/06	2	70.00	11	70.61	71.50	-9	14,445	-0.06%
2018/06/05	9	70.57	16	68.21	67.80	-7	14,387	-0.05%
2018/06/04	22	72.14	15	72.46	72.80	7	14,150	0.05%
2018/06/01	19	71.32	16	71.76	69.90	3	13,839	0.02%
2018/05/31	17	78.36	17	77.04	70.70	0	13,541	0.00%
2018/05/30	26	72.21	25	72.36	74.10	1	12,893	0.01%
2018/05/29	21	69.57	21	70.78	68.80	0	12,268	0.00%
2018/05/28	15	63.99	7	65.17	66.90	8	11,490	0.07%
2018/05/25	18	59.04	16	58.26	60.90	2	11,147	0.02%
2018/05/24	3	55.67	14	55.15	55.40	-11	10,510	-0.10%
2018/05/23	9	55.34	19	55.01	55.80	-10	10,294	-0.10%
2018/05/22	4	54.40	1	53.50	53.70	3	9,969	0.03%
2018/05/21	25	55.58	18	55.62	56.40	7	9,672	0.07%
2018/05/18	11	53.85	35	54.51	54.70	-24	9,332	-0.26%
2018/05/17	51	53.25	11	53.78	52.10	40	8,805	0.45%
2018/05/16	28	56.32	44	55.87	55.60	-16	8,338	-0.19%
2018/05/15	29	51.47	16	50.91	53.80	13	7,656	0.17%
2018/05/14	7	49.56	8	49.23	50.20	-1	7,091	-0.01%
2018/05/11	9	46.32	15	46.76	45.70	-6	6,824	-0.09%
2018/05/10	42	45.10	35.1	45.56	46.20	6.9	6,511	0.11%
2018/05/09	28	43.74	45.5	43.09	43.65	-17.5	6,123	-0.29%
2018/05/08	17	38.83	19	39.97	40.90	-2	5,397	-0.04%
2018/05/07	0	0.00	15	36.70	37.20	-15	5,005	-0.30%
2018/05/04	1	35.80	5	35.70	35.80	-4	4,989	-0.08%
2018/05/03	6	36.99	3	36.80	36.95	3	5,004	0.06%
2018/05/02	6	36.58	0	0.00	36.35	6	5,000	0.12%
2018/04/27	9	35.63	0	0.00	36.15	9	5,345	0.17%
2018/04/26	1	36.40	10	34.50	34.50	-9	5,752	-0.16%
2018/04/24	3	36.00	0	0.00	36.00	3	5,798	0.05%
2018/04/23	2	38.43	2	38.08	37.60	0	5,718	0.00%
2018/04/20	3	37.97	1	38.60	37.95	2	5,696	0.04%
2018/04/19	4	38.35	9	37.76	39.15	-5	5,607	-0.09%
2018/04/18	3	36.12	33	36.25	36.30	-30	5,362	-0.56%
2018/04/17	18	37.32	16	38.81	36.15	2	5,317	0.04%
2018/04/16	4	38.40	0	0.00	39.10	4	5,186	0.08%
2018/04/13	12	38.73	1	39.00	38.00	11	5,103	0.22%
2018/04/12	5	36.85	0	0.00	36.90	5	4,969	0.10%
2018/04/11	0	0.00	2	37.10	37.10	-2	5,049	-0.04%
2018/04/10	2	37.00	0	0.00	36.05	2	5,029	0.04%
2018/04/03	0	0.00	10	36.00	36.10	-10	5,174	-0.19%
2018/04/02	0	0.00	5	35.90	35.55	-5	5,186	-0.10%
2018/03/31	0	0.00	2	36.45	36.30	-2	5,240	-0.04%
2018/03/30	2	36.65	1	36.70	36.70	1	5,279	0.02%
2018/03/29	0	0.00	1	36.30	36.35	-1	5,313	-0.02%
2018/03/28	11	36.50	0	0.00	36.00	11	5,277	0.21%
2018/03/27	9	36.55	22	36.74	36.65	-13	5,265	-0.25%
2018/03/26	4	36.19	0	0.00	36.00	4	5,266	0.08%
2018/03/23	5	35.88	15	35.68	35.80	-10	5,239	-0.19%
2018/03/22	0	0.00	1	37.10	37.30	-1	5,174	-0.02%
2018/03/21	31	38.55	5	36.90	36.90	26	5,022	0.52%
2018/03/20	1	36.65	26	36.56	37.40	-25	4,859	-0.51%
2018/03/19	6	36.65	8	36.95	36.40	-2	4,784	-0.04%
2018/03/16	35	36.68	42	35.98	35.80	-7	4,642	-0.15%
2018/03/15	22	35.62	0	0.00	35.45	22	4,510	0.49%
2018/03/14	28	35.80	8	36.26	35.25	20	4,483	0.45%
2018/03/13	7	35.11	19	35.27	36.00	-12	4,386	-0.27%
2018/03/12	18	35.46	45	34.79	35.05	-27	4,329	-0.62%
2018/03/09	36	34.06	9	34.15	34.00	27	4,148	0.65%
2018/03/08	0	0.00	20	32.39	33.55	-20	3,992	-0.50%
2018/03/07	2	30.95	1	31.25	30.50	1	3,933	0.03%
2018/03/06	2	30.80	0	0.00	30.20	2	4,034	0.05%
2018/02/27	1	30.85	0	0.00	30.75	1	4,659	0.02%
2018/02/23	6	31.00	0	0.00	30.60	6	4,787	0.13%
2018/02/22	0	0.00	3	30.35	30.25	-3	4,968	-0.06%
2018/02/21	0	0.00	1	30.30	30.25	-1	5,361	-0.02%
2018/02/12	4	29.48	5	29.25	29.25	-1	5,660	-0.02%
2018/02/09	3	28.20	0	0.00	29.35	3	5,806	0.05%
2018/02/08	6	30.42	15	30.17	30.00	-9	5,837	-0.15%
2018/02/07	21	31.87	3	31.20	31.00	18	5,861	0.31%
2018/02/06	2	31.30	36	29.89	29.95	-34	5,920	-0.57%
2018/02/05	14	32.11	4	31.85	33.05	10	6,059	0.17%
2018/02/01	1.1	34.53	1	34.00	34.00	0.1	6,303	0.00%
2018/01/30	5	34.43	2	34.88	34.30	3	6,541	0.05%
2018/01/29	2	34.15	2	34.10	34.15	0	6,556	0.00%
2018/01/26	2	34.80	3	34.75	34.80	-1	6,635	-0.02%
2018/01/25	1	35.50	21	34.47	34.30	-20	6,703	-0.30%
2018/01/24	7	35.54	36	35.14	35.30	-29	6,733	-0.43%
2018/01/23	42	38.40	21	36.87	36.05	21	6,868	0.31%
2018/01/22	42	37.50	30	37.90	38.55	12	6,712	0.18%
2018/01/19	1	35.00	1	35.10	35.05	0	6,702	0.00%
2018/01/18	44	35.56	8	35.38	34.60	36	7,073	0.51%
2018/01/16	18	35.13	10	35.00	34.60	8	7,187	0.11%
2018/01/15	10	34.75	8	33.74	34.85	2	7,255	0.03%
2018/01/12	10	33.40	0	0.00	33.35	10	7,316	0.14%
2018/01/10	7	33.63	2	33.60	33.50	5	7,364	0.07%
2018/01/09	0	0.00	16	33.21	33.40	-16	7,408	-0.22%
2018/01/08	14	34.79	21	34.46	33.80	-7	7,617	-0.09%
2018/01/05	2	35.40	5	35.45	35.40	-3	7,643	-0.04%
2018/01/04	2	34.10	4	34.71	35.00	-2	7,698	-0.03%
2018/01/03	23	34.82	3	34.90	34.60	20	7,660	0.26%
2018/01/02	1	32.90	2	33.30	33.35	-1	7,565	-0.01%