晶豪科 (3006)-永豐金-苓雅券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	63.77	10	62.60	62.60	-9.9	1,995	-0.50%
2024/11/19	1.2	65.00	0	0.00	64.90	1.2	1,960	0.06%
2024/11/15	0	0.00	1	69.00	67.90	-1	1,902	-0.05%
2024/11/04	0.1	67.20	0	0.00	67.10	0.1	2,211	0.00%
2024/11/01	0	66.90	2	66.60	68.50	-2	2,323	-0.09%
2024/10/29	0.1	67.50	0	0.00	67.80	0.1	2,407	0.00%
2024/10/28	0.1	68.51	0	0.00	69.50	0.1	2,431	0.00%
2024/10/22	0	70.20	0	0.00	70.40	0	2,721	0.00%
2024/10/21	0.2	70.00	0	70.20	70.70	0.2	2,847	0.01%
2024/10/11	0	0.00	3	69.30	69.20	-3	3,218	-0.09%
2024/10/08	0	0.00	2	70.00	70.70	-2	3,319	-0.06%
2024/10/07	1	71.40	1	71.40	71.40	0	3,403	0.00%
2024/09/30	0	0.00	1	72.20	72.70	-1	3,632	-0.03%
2024/09/27	1.2	74.67	1	74.60	74.00	0.2	3,789	0.01%
2024/09/26	13	74.65	0	0.00	74.70	13	3,833	0.34%
2024/09/25	0.3	73.00	0	0.00	72.80	0.3	3,790	0.01%
2024/09/20	0	0.00	3	72.00	71.10	-3	4,025	-0.07%
2024/09/18	4.1	69.75	1.2	70.93	69.50	2.9	4,374	0.07%
2024/09/13	2	70.31	0	0.00	70.70	2	5,049	0.04%
2024/09/12	2	69.96	1	70.10	70.20	1	5,205	0.02%
2024/09/11	0.1	68.70	3	68.43	68.60	-2.9	5,409	-0.05%
2024/09/10	1	68.01	0	0.00	68.20	1	5,543	0.02%
2024/09/09	2	68.55	1	68.50	69.60	1	5,671	0.02%
2024/09/06	0	0.00	6	68.60	68.70	-6	5,906	-0.10%
2024/09/05	1	69.34	0	0.00	68.20	1	5,959	0.02%
2024/09/04	2	70.63	0	0.00	69.30	2	5,936	0.03%
2024/09/03	0.1	75.62	0	0.00	74.90	0.1	5,896	0.00%
2024/08/30	0	79.40	1	79.60	79.40	-1	5,895	-0.02%
2024/08/29	2	78.60	0	0.00	79.10	2	5,928	0.03%
2024/08/28	0	79.50	0	0.00	79.50	0	5,959	0.00%
2024/08/27	1	79.60	0	0.00	79.80	1	6,027	0.02%
2024/08/22	1	81.80	1	80.80	81.60	0	6,390	0.00%
2024/08/19	2	82.00	3	81.83	82.00	-1	6,600	-0.02%
2024/08/16	0	82.00	5	82.10	81.90	-5	6,645	-0.07%
2024/08/15	1	80.80	2	80.40	80.50	-1	6,642	-0.02%
2024/08/14	1	80.20	3	80.67	80.20	-2	6,650	-0.03%
2024/08/12	5	79.25	5	79.92	79.10	0	6,671	0.00%
2024/08/09	6	78.00	6	78.60	77.70	0	6,680	0.00%
2024/08/07	1.1	76.04	1	74.40	76.70	0.1	6,681	0.00%
2024/08/06	2.2	71.13	0	0.00	73.30	2.2	6,681	0.03%
2024/08/05	2.1	74.73	0	0.00	74.70	2.1	6,564	0.03%
2024/08/02	0	0.00	2	85.10	82.90	-2	6,511	-0.03%
2024/08/01	5	88.42	3	87.37	88.70	2	6,619	0.03%
2024/07/31	0	0.00	4	84.55	84.80	-4	6,745	-0.06%
2024/07/30	3.1	82.26	2	83.45	83.70	1.1	6,876	0.02%
2024/07/29	0.1	85.40	0	0.00	83.60	0.1	6,917	0.00%
2024/07/26	3.6	86.01	0	0.00	86.40	3.6	6,865	0.05%
2024/07/23	1	90.50	0	0.00	90.10	1	6,877	0.01%
2024/07/22	1	89.00	4	90.80	91.10	-3	6,893	-0.04%
2024/07/19	4.5	95.48	3	95.83	93.70	1.5	6,874	0.02%
2024/07/18	1.2	96.58	1	97.90	98.40	0.2	6,911	0.00%
2024/07/17	0	0.00	4	97.65	98.20	-4	6,931	-0.06%
2024/07/16	3	98.53	3	99.50	97.20	0	6,939	0.00%
2024/07/15	4	97.20	0	0.00	96.30	4	6,937	0.06%
2024/07/12	0	0.00	9	96.50	96.90	-9	6,918	-0.13%
2024/07/11	4	98.75	3	99.60	98.20	1	6,892	0.01%
2024/07/10	1	100.00	0	0.00	99.90	1	6,890	0.01%
2024/07/09	2	100.00	1	100.50	101.00	1	6,903	0.01%
2024/07/08	3	101.60	6	103.00	103.50	-3	6,857	-0.04%
2024/07/05	2	101.00	0.1	102.87	101.00	2	6,774	0.03%
2024/07/04	1	105.50	2	102.00	101.50	-1	6,915	-0.01%
2024/07/03	0	0.00	18	102.94	103.00	-18	6,883	-0.26%
2024/07/01	2	98.25	0	0.00	97.60	2	6,706	0.03%
2024/06/28	3	100.27	2	99.90	100.50	1	6,692	0.01%
2024/06/27	0	0.00	11.5	100.44	99.60	-11.5	6,648	-0.17%
2024/06/26	3	104.17	6	104.08	102.00	-3	6,586	-0.05%
2024/06/25	6	102.00	3	102.67	104.00	3	6,481	0.05%
2024/06/24	9	104.83	5	104.00	104.50	4	6,387	0.06%
2024/06/21	9	104.17	4	104.50	103.50	5	6,242	0.08%
2024/06/20	18	100.49	12.2	103.68	105.00	5.8	6,143	0.09%
2024/06/19	23	98.77	17.3	99.41	96.10	5.7	5,799	0.10%
2024/06/18	9.5	99.66	8.4	102.36	99.40	1.1	5,769	0.02%
2024/06/17	1.3	99.88	0	99.40	99.90	1.3	5,593	0.02%
2024/06/14	24	98.32	19	99.33	98.00	5	5,487	0.09%
2024/06/13	6.2	97.40	12.1	97.40	98.90	-5.9	5,365	-0.11%
2024/06/12	9	94.49	5	93.90	94.40	4	5,162	0.08%
2024/06/11	0.3	93.24	0	0.00	93.80	0.3	5,167	0.01%
2024/06/07	3	91.90	3	90.70	92.60	0	5,209	0.00%
2024/06/06	4.1	91.79	3	90.90	90.70	1.1	5,258	0.02%
2024/06/05	4.1	90.71	3	91.90	90.90	1.1	5,294	0.02%
2024/06/04	3	93.23	1	94.70	91.90	2	5,565	0.04%
2024/06/03	4	93.00	9.4	92.63	94.30	-5.4	5,679	-0.10%
2024/05/31	8	94.11	11.2	93.91	92.30	-3.2	5,722	-0.06%
2024/05/30	0	0.00	3	95.60	94.40	-3	5,869	-0.05%
2024/05/29	2	97.10	2	97.90	96.30	0	6,372	0.00%
2024/05/28	13	95.19	9	96.03	96.00	4	6,721	0.06%
2024/05/27	16	93.85	15	94.86	93.80	1	6,662	0.02%
2024/05/24	7	93.50	4	95.07	94.20	3	6,746	0.04%
2024/05/23	4	91.80	0	0.00	91.00	4	6,636	0.06%
2024/05/22	8	91.65	4	91.95	92.20	4	6,727	0.06%
2024/05/21	6	90.73	7	90.44	90.50	-1	6,760	-0.01%
2024/05/20	4	90.35	0	0.00	90.40	4	6,873	0.06%
2024/05/17	2.3	91.00	1	91.70	90.80	1.3	6,912	0.02%
2024/05/16	5	91.02	5	90.56	91.70	0	6,992	0.00%
2024/05/15	3.1	89.38	5	90.54	89.30	-1.9	6,999	-0.03%
2024/05/14	3	90.40	3.7	90.44	90.40	-0.7	7,053	-0.01%
2024/05/13	8	90.51	8	90.74	90.40	0	7,074	0.00%
2024/05/10	1.3	90.21	2	91.50	91.60	-0.7	7,071	-0.01%
2024/05/09	3.6	90.84	2	90.20	90.20	1.6	7,041	0.02%
2024/05/08	0.1	91.90	0	0.00	92.60	0.1	7,023	0.00%
2024/05/07	30	93.11	31	93.42	93.10	-1	7,003	-0.01%
2024/05/06	12	92.90	13.1	92.18	92.90	-1.1	6,867	-0.02%
2024/05/03	0	0.00	4	92.00	91.10	-4	6,731	-0.06%
2024/05/02	2	89.00	2	90.85	89.80	0	6,590	0.00%
2024/04/30	2	89.10	4	89.08	89.00	-2	6,635	-0.03%
2024/04/29	7	88.10	6	87.70	88.50	1	6,699	0.01%
2024/04/26	3	87.00	3	86.80	87.00	0	6,709	0.00%
2024/04/25	4	86.33	9	85.68	86.80	-5	6,717	-0.07%
2024/04/24	3.7	83.88	1	84.38	85.40	2.7	6,684	0.04%
2024/04/23	79	79.44	6	79.07	80.50	73	6,682	1.09%
2024/04/22	0	0.00	78	76.39	76.10	-78	6,654	-1.17%
2024/04/19	3	79.40	20	79.83	79.10	-17	6,756	-0.25%
2024/04/15	0	0.00	1	87.00	85.40	-1	6,819	-0.01%
2024/04/12	4	88.08	4	88.03	87.80	0	6,916	0.00%
2024/04/11	0	0.00	5	87.02	86.80	-5	6,958	-0.07%
2024/04/10	6	88.10	0	0.00	87.80	6	7,129	0.08%
2024/04/09	1	86.80	0.2	85.90	85.50	0.8	7,168	0.01%
2024/04/08	1	86.00	0	0.00	85.90	1	7,283	0.01%
2024/04/03	2	85.50	0	0.00	86.10	2	7,939	0.03%
2024/04/02	1	87.90	0	0.00	87.00	1	8,545	0.01%
2024/04/01	0.1	88.20	2	87.90	87.70	-1.9	9,381	-0.02%
2024/03/29	2	86.90	3	87.77	86.90	-1	9,821	-0.01%
2024/03/28	0	0.00	1	88.10	87.50	-1	9,982	-0.01%
2024/03/27	2	87.20	2	89.50	88.10	0	10,472	0.00%
2024/03/26	0.2	87.50	4	89.35	86.90	-3.8	10,622	-0.04%
2024/03/25	6	90.43	6	89.87	89.00	0	10,817	0.00%
2024/03/22	17	90.44	13	88.88	91.30	4	11,127	0.04%
2024/03/21	6	87.40	9	87.47	87.50	-3	11,590	-0.03%
2024/03/20	3	84.53	0	0.00	84.50	3	11,993	0.03%
2024/03/19	25	85.29	29	85.56	85.30	-4	12,189	-0.03%
2024/03/18	6	85.82	1.1	85.47	86.30	4.9	12,273	0.04%
2024/03/15	4	85.03	0	0.00	84.30	4	12,360	0.03%
2024/03/14	0	84.60	7	84.26	84.20	-7	12,542	-0.06%
2024/03/13	1	85.80	11	86.12	85.70	-10	12,709	-0.08%
2024/03/12	17	87.88	7	87.40	87.60	10	12,730	0.08%
2024/03/11	3	88.04	2	87.90	88.10	1	12,730	0.01%
2024/03/08	7	87.10	5	86.34	86.20	2	12,738	0.02%
2024/03/07	5.1	94.07	1	94.80	91.60	4.1	12,498	0.03%
2024/03/06	9	94.53	22	94.61	94.20	-13	12,427	-0.10%
2024/03/05	12	96.26	13.2	98.26	96.00	-1.2	12,475	-0.01%
2024/03/04	88.1	100.18	63	100.89	97.80	25.1	12,374	0.20%
2024/03/01	32	97.93	44	96.81	97.70	-12	11,957	-0.10%
2024/02/29	4	91.80	0	0.00	93.50	4	11,675	0.03%
2024/02/26	2.5	90.92	1	91.00	90.90	1.5	12,614	0.01%
2024/02/23	3	93.57	2	93.00	91.50	1	12,676	0.01%
2024/02/22	2	93.05	1	93.20	93.00	1	12,679	0.01%
2024/02/21	1	94.90	1.9	94.97	94.20	-0.9	12,772	-0.01%
2024/02/20	1	94.00	0	0.00	93.00	1	12,820	0.01%
2024/02/19	6	94.50	5	94.20	93.70	1	13,057	0.01%
2024/02/16	2	92.90	2	93.10	93.00	0	13,362	0.00%
2024/02/15	1	92.80	18	92.80	93.10	-17	13,637	-0.12%
2024/02/05	3	89.97	0	0.00	90.00	3	13,778	0.02%
2024/02/02	14	91.60	1	91.50	91.00	13	13,828	0.09%
2024/02/01	3	93.20	7	92.37	92.40	-4	13,835	-0.03%
2024/01/31	4	91.15	1	92.20	92.20	3	13,903	0.02%
2024/01/30	0	0.00	2	91.50	91.90	-2	13,939	-0.01%
2024/01/29	3	92.80	6	93.15	92.80	-3	14,016	-0.02%
2024/01/26	3	93.10	3	92.10	92.80	0	14,142	0.00%
2024/01/25	0	0.00	1	92.20	92.10	-1	14,364	-0.01%
2024/01/24	5	94.26	2	94.20	93.10	3	14,438	0.02%
2024/01/23	1	94.60	6	93.98	94.20	-5	14,383	-0.03%
2024/01/22	0	0.00	7	92.83	93.90	-7	14,346	-0.05%
2024/01/19	1	90.80	1	91.50	91.20	0	14,326	0.00%
2024/01/18	2.1	88.04	8	88.63	89.80	-5.9	14,408	-0.04%
2024/01/17	10	90.72	17	89.89	89.10	-7	14,443	-0.05%
2024/01/16	2	92.60	3	92.80	92.10	-1	14,495	-0.01%
2024/01/15	12	94.01	24	93.03	94.00	-12	14,638	-0.08%
2024/01/12	2	90.32	2	91.15	90.30	0	14,669	0.00%
2024/01/11	2	90.00	3	90.60	91.90	-1	14,781	-0.01%
2024/01/10	2	90.95	4	91.02	90.90	-2	14,929	-0.01%
2024/01/09	9	91.62	1	91.50	91.00	8	15,123	0.05%
2024/01/08	15.1	92.16	6.3	93.82	91.50	8.8	15,235	0.06%
2024/01/05	1.2	94.50	1	93.90	94.10	0.2	15,400	0.00%
2024/01/04	7	94.06	0.1	95.00	93.80	6.9	15,901	0.04%
2024/01/03	36.1	95.65	44	94.88	95.90	-8	16,468	-0.05%
2024/01/02	6.1	96.83	12.3	96.69	95.80	-6.1	16,879	-0.04%
2023/12/29	63.8	99.94	23	104.33	98.00	40.8	16,973	0.24%
2023/12/28	99	106.74	97	107.29	106.50	2	16,790	0.01%
2023/12/27	55	103.62	49.1	104.26	106.50	5.9	16,505	0.04%
2023/12/26	21	99.29	27.2	99.51	99.00	-6.2	15,713	-0.04%
2023/12/25	0	0.00	4	97.33	97.30	-4	15,376	-0.03%
2023/12/22	5	97.60	7.2	96.74	97.10	-2.2	15,220	-0.01%
2023/12/21	9.1	94.66	9	93.18	94.90	0.1	14,733	0.00%
2023/12/20	4	93.55	0	0.00	93.20	4	14,532	0.03%
2023/12/19	24.7	95.93	16	97.67	96.00	8.7	14,283	0.06%
2023/12/18	17	98.86	20	99.35	98.60	-3	13,939	-0.02%
2023/12/15	38	97.85	42.3	96.94	96.20	-4.3	13,327	-0.03%
2023/12/14	7	93.86	0	0.00	94.10	7	12,871	0.05%
2023/12/13	2	94.80	5	94.74	94.20	-3	12,751	-0.02%
2023/12/12	12	94.62	8.3	95.15	94.50	3.7	12,899	0.03%
2023/12/11	5	95.84	12	94.58	94.90	-7	13,012	-0.05%
2023/12/08	19	94.41	11	94.02	92.80	8	12,840	0.06%
2023/12/07	20.3	91.00	15	93.30	90.80	5.3	12,642	0.04%
2023/12/06	40.1	93.14	39	90.51	93.20	1.1	12,616	0.01%
2023/12/05	6	91.63	4	91.45	90.00	2	12,628	0.02%
2023/12/04	3	91.57	4	93.63	91.30	-1	12,807	-0.01%
2023/12/01	9	93.00	0	0.00	92.50	9	12,827	0.07%
2023/11/30	3.1	95.13	7	95.23	94.50	-3.9	12,799	-0.03%
2023/11/29	3	94.00	22	94.55	94.60	-19	12,692	-0.15%
2023/11/28	3.1	92.37	24	93.64	94.60	-21	12,595	-0.17%
2023/11/27	70	90.53	59	90.68	90.50	11	12,468	0.09%
2023/11/24	27.1	95.40	19	94.86	93.60	8.1	12,281	0.07%
2023/11/23	59.2	100.63	27.1	100.63	97.80	32.1	11,856	0.27%
2023/11/22	3	94.57	18	94.51	95.40	-15	11,103	-0.14%
2023/11/21	3	94.17	1	96.90	94.10	2	11,002	0.02%
2023/11/20	5	96.28	2	97.65	95.90	3	10,868	0.03%
2023/11/17	1	95.00	7	96.19	96.70	-6	10,684	-0.06%
2023/11/16	5.1	96.17	1	95.60	94.60	4.1	10,505	0.04%
2023/11/15	2.1	96.89	6	96.87	95.10	-3.9	10,204	-0.04%
2023/11/14	94	94.75	94	95.40	94.80	0	9,805	0.00%
2023/11/13	3	94.10	5.2	93.86	94.40	-2.2	9,481	-0.02%
2023/11/10	2	91.30	3	92.03	90.00	-1	9,262	-0.01%
2023/11/09	4	90.78	3	92.00	90.30	1	9,186	0.01%
2023/11/08	5	92.08	5	93.18	91.60	0	9,185	0.00%
2023/11/07	2	93.00	6	93.77	93.90	-4	9,080	-0.04%
2023/11/06	88	93.48	90	93.05	93.50	-2	9,014	-0.02%
2023/11/03	18	92.40	17	91.62	92.60	1	8,903	0.01%
2023/11/02	1	89.00	2	91.55	91.40	-1	8,743	-0.01%
2023/11/01	1.1	86.62	8	86.60	86.90	-6.9	8,490	-0.08%
2023/10/31	0	0.00	3	87.17	83.90	-3	8,387	-0.04%
2023/10/30	2	88.10	0	0.00	86.30	2	8,340	0.02%
2023/10/27	10	86.11	2	86.35	85.60	8	8,296	0.10%
2023/10/26	2.2	87.42	10	87.44	86.80	-7.8	8,238	-0.10%
2023/10/25	1	93.50	0.3	91.10	91.00	0.7	8,206	0.01%
2023/10/24	12	92.93	12	92.31	92.80	0	8,170	0.00%
2023/10/23	19.4	93.76	4	94.35	93.20	15.4	8,034	0.19%
2023/10/20	4	93.68	2	93.65	93.90	2	7,842	0.03%
2023/10/19	10.2	92.08	10	92.29	92.00	0.2	7,676	0.00%
2023/10/18	4	93.55	3	92.03	92.80	1	7,555	0.01%
2023/10/17	8.4	94.98	5	93.98	93.30	3.4	7,316	0.05%
2023/10/16	15	94.42	9	96.30	93.90	6	7,106	0.08%
2023/10/13	4	96.63	5	97.42	97.20	-1	6,938	-0.01%
2023/10/12	47	97.08	44	94.55	97.10	3	6,667	0.04%
2023/10/11	62	94.34	61	93.37	93.70	1	6,107	0.02%
2023/10/06	34	92.39	41.2	90.70	94.40	-7.2	5,365	-0.13%
2023/10/05	20	87.17	20	87.33	86.70	0	4,757	0.00%
2023/10/04	27	88.60	20	87.15	86.70	7	4,523	0.15%
2023/10/03	6	87.50	10.4	87.08	90.00	-4.4	4,052	-0.11%
2023/10/02	1	78.70	3	81.33	81.90	-2	3,790	-0.05%
2023/09/28	6	78.32	3	78.60	77.50	3	3,717	0.08%
2023/09/27	4	80.90	4	81.30	81.50	0	3,621	0.00%
2023/09/26	6	82.55	5	83.30	81.50	1	3,628	0.03%
2023/09/25	1	84.10	1	84.30	84.40	0	3,647	0.00%
2023/09/22	1	82.41	1	82.40	83.90	0	3,658	0.00%
2023/09/20	6.1	84.51	5	84.90	83.80	1.1	3,726	0.03%
2023/09/19	5.1	85.79	3	86.50	85.30	2.1	3,716	0.06%
2023/09/18	3.1	87.40	2.1	87.49	86.50	1.1	3,687	0.03%
2023/09/15	4	87.35	7	88.13	88.00	-3	3,669	-0.08%
2023/09/14	4	84.35	3	83.80	84.40	1	3,468	0.03%
2023/09/13	13	81.13	23	82.25	81.10	-10	3,336	-0.30%
2023/09/12	10	81.74	1	81.90	82.10	9	3,409	0.26%
2023/09/11	0	0.00	7	81.47	81.40	-7	3,421	-0.20%
2023/09/08	3	82.90	19	81.81	81.10	-16	3,384	-0.47%
2023/09/07	16.1	82.13	7	82.47	82.60	9.1	3,366	0.27%
2023/09/06	8	79.10	12	79.48	79.10	-4	3,141	-0.13%
2023/09/05	0	0.00	5	77.56	78.00	-5	3,091	-0.16%
2023/09/04	1	75.40	1	75.90	75.90	0	3,127	0.00%
2023/09/01	0	0.00	2	76.05	75.90	-2	3,179	-0.06%
2023/08/31	3	76.07	2	75.55	74.60	1	3,227	0.03%
2023/08/30	3	73.87	0.1	74.40	74.00	2.9	3,237	0.09%
2023/08/25	1	69.60	0	0.00	70.40	1	3,864	0.03%
2023/08/24	0	70.40	1	70.10	70.50	-1	3,987	-0.02%
2023/08/23	0	0.00	5	70.44	70.50	-5	4,358	-0.11%
2023/08/22	2	70.95	1	70.50	70.00	1	4,483	0.02%
2023/08/21	0	70.70	0	0.00	70.90	0	4,526	0.00%
2023/08/17	0	0.00	2	71.70	71.50	-2	4,649	-0.04%
2023/08/16	1	68.80	1	69.40	70.20	0	4,748	0.00%
2023/08/15	0	0.00	0.2	69.90	70.00	-0.2	4,851	0.00%
2023/08/14	3.1	69.04	0	68.80	68.30	3.1	5,012	0.06%
2023/08/11	1	74.00	0	0.00	73.50	1	5,246	0.02%
2023/08/10	3.1	74.54	1	74.20	74.30	2.1	5,432	0.04%
2023/08/09	1.3	76.52	0	0.00	76.30	1.3	5,468	0.02%
2023/08/04	0.1	77.00	0	0.00	76.90	0.1	6,023	0.00%
2023/08/02	0	0.00	1.1	77.49	76.70	-1.1	6,144	-0.02%
2023/08/01	1	79.10	0.1	78.40	78.70	0.9	6,218	0.01%
2023/07/31	0	0.00	16	79.38	78.00	-16	6,274	-0.26%
2023/07/28	3	79.43	5	79.42	78.70	-2	6,365	-0.03%
2023/07/27	2	76.70	4	77.10	77.30	-2	6,376	-0.03%
2023/07/26	2	74.69	5	74.12	73.40	-3	6,357	-0.05%
2023/07/25	1	75.60	2	75.55	75.60	-1	6,422	-0.02%
2023/07/24	4.1	75.19	0.2	75.40	75.10	3.9	6,526	0.06%
2023/07/21	3.1	76.73	1	77.50	77.50	2.1	6,553	0.03%
2023/07/20	1	78.40	1	78.20	78.40	0	6,608	0.00%
2023/07/19	11	79.10	1	77.80	77.20	10	6,638	0.15%
2023/07/18	0	0.00	2	77.85	77.60	-2	6,699	-0.03%
2023/07/17	2	78.90	0	0.00	79.10	2	6,752	0.03%
2023/07/14	1	78.00	3	78.00	77.70	-2	6,804	-0.03%
2023/07/13	2.1	79.10	0	0.00	78.10	2.1	6,876	0.03%
2023/07/11	0.5	79.15	4	78.65	79.30	-3.5	7,184	-0.05%
2023/07/10	1	77.30	2	77.20	76.70	-1	7,530	-0.01%
2023/07/07	89	77.86	84	77.68	77.40	5	8,160	0.06%
2023/07/06	0.1	80.70	1	80.50	80.40	-1	8,835	-0.01%
2023/07/05	0.1	81.00	1	80.80	80.50	-1	8,981	-0.01%
2023/07/04	0	0.00	2	80.95	81.30	-2	9,253	-0.02%
2023/07/03	2	81.60	12	81.78	81.50	-10	9,335	-0.11%
2023/06/30	0	0.00	1	82.30	82.10	-1	9,685	-0.01%
2023/06/29	0	0.00	1.3	83.18	81.70	-1.3	9,764	-0.01%
2023/06/27	2.3	80.64	0.3	80.53	80.00	2	9,680	0.02%
2023/06/26	3	81.87	1	81.70	81.30	2	9,683	0.02%
2023/06/21	3	84.13	3	83.83	83.50	0	9,704	0.00%
2023/06/20	5	86.92	3	86.00	85.80	2	9,637	0.02%
2023/06/19	12.3	88.45	11.1	89.41	88.10	1.2	9,601	0.01%
2023/06/16	1.2	87.12	6	87.25	89.50	-4.8	9,541	-0.05%
2023/06/15	5.2	88.11	0	0.00	88.10	5.2	9,426	0.06%
2023/06/14	0	0.00	3	88.07	86.90	-3	9,389	-0.03%
2023/06/13	4.4	88.18	2	88.70	87.40	2.4	9,374	0.03%
2023/06/12	0.3	86.81	0	0.00	87.00	0.3	9,333	0.00%
2023/06/09	3	86.50	0	0.00	86.20	3	9,311	0.03%
2023/06/08	2	86.55	0	0.00	85.50	2	9,299	0.02%
2023/06/07	2.3	89.23	2	88.70	89.20	0.3	9,253	0.00%
2023/06/06	3	86.33	2	87.40	87.40	1	9,200	0.01%
2023/06/05	1	88.10	4.1	88.85	88.60	-3.1	9,165	-0.03%
2023/06/02	2	87.80	4	88.80	87.70	-2	9,175	-0.02%
2023/06/01	6	87.70	2	88.30	86.90	4	9,233	0.04%
2023/05/31	30	91.70	48	90.34	88.40	-18	9,351	-0.19%
2023/05/30	9	88.34	9	87.51	88.40	0	8,932	0.00%
2023/05/29	50	87.23	44	87.60	88.20	6	8,924	0.07%
2023/05/26	13	83.11	11	83.70	82.90	2	8,674	0.02%
2023/05/25	2	82.60	3	82.73	82.60	-1	8,601	-0.01%
2023/05/24	0	0.00	6	82.57	82.60	-6	8,610	-0.07%
2023/05/23	6	80.62	3	80.93	82.80	3	8,640	0.03%
2023/05/22	13	82.03	10	81.71	81.00	3	8,641	0.03%
2023/05/19	5	81.64	4	81.08	80.30	1	8,639	0.01%
2023/05/18	7	82.46	7	82.70	82.10	0	8,575	0.00%
2023/05/17	11	82.93	14.1	82.77	82.80	-3.1	8,470	-0.04%
2023/05/16	2	80.65	8	79.90	79.50	-6	8,189	-0.07%
2023/05/15	1	77.10	2	77.05	77.20	-1	8,029	-0.01%
2023/05/12	11	78.32	7	77.46	78.90	4	8,012	0.05%
2023/05/11	10	79.26	13	78.88	78.50	-3	7,903	-0.04%
2023/05/10	2	76.40	0	0.00	76.40	2	7,560	0.03%
2023/05/09	5	75.98	2	75.10	76.50	3	7,550	0.04%
2023/05/08	3	77.30	2	77.30	77.10	1	7,487	0.01%
2023/05/05	3	75.23	2	75.25	75.00	1	7,472	0.01%
2023/05/04	2	76.10	3.1	76.13	75.50	-1.1	7,669	-0.01%
2023/05/03	4	78.18	0	0.00	77.30	4	7,660	0.05%
2023/04/28	7	81.06	6	81.18	81.00	1	7,702	0.01%
2023/04/27	2	79.70	0.1	79.90	79.20	1.9	7,606	0.02%
2023/04/25	5	81.96	5	81.08	79.60	0	7,458	0.00%
2023/04/24	2	83.20	0	83.40	83.10	2	7,392	0.03%
2023/04/21	3	83.83	7	83.50	82.90	-4	7,385	-0.05%
2023/04/20	2.1	85.76	3	86.40	85.20	-0.9	7,404	-0.01%
2023/04/19	3	87.83	2	88.55	87.50	1	7,393	0.01%
2023/04/18	6	89.07	3	89.10	88.50	3	7,363	0.04%
2023/04/17	5	89.26	6	89.83	90.20	-1	7,372	-0.01%
2023/04/14	10	90.23	10	89.57	88.30	0	7,251	0.00%
2023/04/13	5	90.84	4.1	91.38	89.30	0.9	7,066	0.01%
2023/04/12	88	92.95	85	93.57	95.40	3	6,675	0.04%
2023/04/11	44	89.36	57.1	89.54	90.40	-13.1	6,027	-0.22%
2023/04/10	2	83.95	2	84.40	83.40	0	5,275	0.00%
2023/04/07	15	84.96	10.1	83.71	84.00	4.9	5,117	0.10%
2023/04/06	1.1	80.91	1	81.40	81.70	0.1	4,834	0.00%
2023/03/31	8.1	84.68	32	85.37	83.30	-24	4,761	-0.50%
2023/03/30	1	80.10	2	80.40	79.50	-1	4,387	-0.02%
2023/03/27	0	80.50	0.1	81.10	79.70	0	4,316	0.00%
2023/03/24	2	80.80	0	0.00	81.30	2	4,288	0.05%
2023/03/22	16	79.77	0	0.00	79.80	16	4,221	0.38%
2023/03/21	2	79.90	4	80.15	80.10	-2	4,214	-0.05%
2023/03/20	1	78.60	1	78.70	78.90	0	4,193	0.00%
2023/03/16	1	77.00	0	0.00	76.00	1	4,209	0.02%
2023/03/15	3	77.30	3	77.50	77.30	0	4,292	0.00%
2023/03/14	1	77.10	0	0.00	77.00	1	4,350	0.02%
2023/03/13	2	76.90	1	76.30	77.50	1	4,424	0.02%
2023/03/10	3	78.18	3	77.20	77.20	0	4,491	0.00%
2023/03/09	3	79.50	7	79.49	79.20	-4	4,553	-0.09%
2023/03/08	6.1	79.31	5	79.82	79.70	1.1	4,574	0.02%
2023/03/07	4	79.95	5	78.96	79.00	-1	4,603	-0.02%
2023/03/06	9	81.98	4	81.20	80.30	5	4,617	0.11%
2023/03/03	19	79.93	23.2	80.43	81.50	-4.2	4,709	-0.09%
2023/03/02	6	75.47	2	75.40	75.30	4	4,504	0.09%
2023/03/01	3	76.10	1	75.60	75.30	2	4,497	0.04%
2023/02/24	56	79.13	62	79.41	78.90	-6	4,454	-0.13%
2023/02/23	7	83.00	1	83.40	83.50	6	4,434	0.14%
2023/02/22	0	0.00	1	82.10	82.00	-1	4,662	-0.02%
2023/02/21	0	0.00	1	83.69	83.90	-1	5,227	-0.02%
2023/02/20	0	0.00	5	82.90	82.90	-5	5,457	-0.09%
2023/02/17	8	81.01	7	80.77	80.70	1	5,453	0.02%
2023/02/16	1	80.20	26	80.17	81.10	-25	5,428	-0.46%
2023/02/15	2	78.25	0	0.00	77.90	2	5,561	0.04%
2023/02/13	1	76.81	1	77.10	76.70	0	5,568	0.00%
2023/02/10	1	78.70	0	0.00	78.60	1	5,608	0.02%
2023/02/09	1	79.60	7	79.60	79.40	-6	5,636	-0.11%
2023/02/08	1	80.40	11	80.44	80.40	-10	5,649	-0.18%
2023/02/07	0	0.00	1.1	80.09	79.70	-1.1	5,645	-0.02%
2023/02/06	1.1	80.50	2	79.50	79.60	-0.9	5,676	-0.02%
2023/02/03	0	0.00	7.1	81.43	81.50	-7.1	5,641	-0.13%
2023/02/02	6.1	81.61	20	82.88	82.70	-13.9	5,594	-0.25%
2023/02/01	3	78.67	14	78.91	79.00	-11	5,494	-0.20%
2023/01/31	9	77.47	33	77.10	77.80	-24	5,401	-0.44%
2023/01/30	3	75.60	5.1	75.54	76.40	-2.1	5,323	-0.04%
2023/01/17	0	0.00	0.1	72.50	72.50	-0.1	5,237	0.00%
2023/01/16	0	0.00	3.1	71.84	71.80	-3.1	5,278	-0.06%
2023/01/13	2	73.10	2	71.00	71.00	0	5,309	0.00%
2023/01/12	1	73.20	2.3	73.40	72.20	-1.3	5,361	-0.02%
2023/01/11	1	72.90	4	72.90	72.90	-3	5,391	-0.06%
2023/01/10	12.3	73.75	5	73.38	72.80	7.3	5,429	0.13%
2023/01/09	2	71.70	7	71.87	72.00	-5	5,357	-0.09%
2023/01/06	13	70.04	4	70.90	71.00	9	5,343	0.17%
2023/01/05	7	70.86	7	69.57	69.30	0	5,345	0.00%
2023/01/04	0	0.00	0	68.00	68.20	0	5,307	0.00%
2022/12/28	0	0.00	0	64.90	64.50	0	5,798	0.00%
2022/12/26	0	66.10	0	0.00	65.90	0	5,967	0.00%
2022/12/22	0	0.00	0.3	66.50	66.20	-0.3	6,016	0.00%
2022/12/20	5	67.80	2	67.40	66.70	3	6,045	0.05%
2022/12/15	0	0.00	2	70.80	71.00	-2	6,109	-0.03%
2022/12/14	3	71.10	3	70.90	71.10	0	6,116	0.00%
2022/12/09	10	70.30	0	0.00	69.80	10	6,104	0.16%
2022/12/08	10	70.09	0	0.00	69.60	10	6,106	0.16%
2022/12/07	6.2	70.72	8	69.68	69.50	-1.8	6,099	-0.03%
2022/12/06	3	73.79	0	0.00	72.50	3	6,032	0.05%
2022/12/05	13	77.10	2	77.14	76.30	11	5,967	0.18%
2022/12/02	10	75.99	7	75.73	76.10	3	5,958	0.05%
2022/12/01	5.1	75.26	17	74.97	75.00	-11.9	5,905	-0.20%
2022/11/30	13	72.66	4	72.50	72.90	9	5,877	0.15%
2022/11/29	2	71.80	1	71.80	71.50	1	5,948	0.02%
2022/11/28	6	72.97	4.1	72.71	72.80	1.9	5,931	0.03%
2022/11/25	31	73.55	32	73.56	72.60	-1	5,916	-0.02%
2022/11/24	6	75.38	6	76.78	76.90	0	5,713	0.00%
2022/11/22	1	74.80	7	74.70	74.50	-6	5,738	-0.10%
2022/11/21	3	77.00	0	0.00	75.50	3	5,732	0.05%
2022/11/18	37	78.70	3	79.13	77.30	34	5,687	0.60%
2022/11/17	21	77.71	9	77.94	78.80	12	5,449	0.22%
2022/11/16	15	72.81	16.2	74.72	78.20	-1.2	4,874	-0.02%
2022/11/15	1	70.60	1	71.10	71.10	0	4,611	0.00%
2022/11/14	6	69.92	6	70.65	70.60	0	4,618	0.00%
2022/11/11	17	70.08	20	70.75	71.10	-3	4,619	-0.07%
2022/11/10	6	66.92	7	67.67	68.00	-1	4,493	-0.02%
2022/11/09	1	67.90	7	67.83	67.80	-6	4,664	-0.13%
2022/11/08	14	67.29	13	67.13	66.50	1	4,761	0.02%
2022/11/07	6	66.40	11	66.34	66.40	-5	4,790	-0.10%
2022/11/04	6	64.07	4	64.75	65.60	2	4,774	0.04%
2022/11/03	4	63.45	5	64.18	65.00	-1	4,775	-0.02%
2022/11/02	6	62.68	11	63.19	63.60	-5	4,769	-0.10%
2022/11/01	1	62.60	31	62.62	62.20	-30	4,755	-0.63%
2022/10/31	6	62.52	11	63.34	62.40	-5	4,775	-0.10%
2022/10/28	11.2	61.40	3	61.37	62.40	8.2	4,779	0.17%
2022/10/27	0	0.00	6	65.17	65.50	-6	4,668	-0.13%
2022/10/26	1	63.50	6	63.95	63.70	-5	4,718	-0.11%
2022/10/25	10	64.80	8	65.27	63.90	2	4,773	0.04%
2022/10/24	9	66.70	7	66.63	65.20	2	4,779	0.04%
2022/10/21	12	65.91	13	67.05	65.10	-1	4,787	-0.02%
2022/10/20	7	66.29	0	0.00	67.60	7	4,789	0.15%
2022/10/19	15	67.40	10	67.75	65.60	5	4,846	0.10%
2022/10/18	17	66.75	14	67.11	67.50	3	4,834	0.06%
2022/10/17	6	62.93	8	63.35	66.00	-2	4,872	-0.04%
2022/10/14	2	63.50	8	64.42	64.60	-6	4,999	-0.12%
2022/10/13	4	62.88	4	62.30	60.50	0	5,060	0.00%
2022/10/12	4.2	62.75	4	64.05	63.50	0.2	5,071	0.00%
2022/10/11	3	65.60	3	63.10	63.10	0	5,096	0.00%
2022/10/07	5	69.12	3	68.60	68.50	2	5,077	0.04%
2022/10/06	11	70.64	3	70.10	70.10	8	5,125	0.16%
2022/10/05	8	72.28	12.2	71.40	71.50	-4.2	5,108	-0.08%
2022/10/04	5	68.70	5.1	69.17	70.40	-0.1	4,902	0.00%
2022/09/30	3.1	61.01	3	62.20	63.80	0.1	4,937	0.00%
2022/09/29	0	0.00	6	62.60	61.90	-6	5,048	-0.12%
2022/09/28	2	63.10	2	60.30	60.30	0	5,160	0.00%
2022/09/27	2	63.20	2.3	64.06	64.60	-0.3	5,367	-0.01%
2022/09/26	0	0.00	2	63.70	62.80	-2	5,531	-0.04%
2022/09/23	0	0.00	0.3	67.13	67.10	-0.3	5,785	-0.01%
2022/09/22	3	66.00	3.1	66.53	67.80	-0.1	5,973	0.00%
2022/09/21	1	67.80	0.1	68.00	67.80	0.9	6,012	0.02%
2022/09/20	1	68.90	1	69.10	69.10	0	6,079	0.00%
2022/09/14	0	71.00	0	0.00	71.60	0	6,651	0.00%
2022/09/12	2	71.60	4	72.00	72.00	-2	6,959	-0.03%
2022/09/08	0	0.00	1	71.10	71.10	-1	7,043	-0.01%
2022/09/07	1	69.00	3	69.60	69.00	-2	7,130	-0.03%
2022/09/06	15.1	71.74	8	70.79	70.10	7.1	7,286	0.10%
2022/09/05	0	73.60	2	73.20	72.00	-2	7,391	-0.03%
2022/09/02	1	77.00	0	0.00	76.20	1	7,353	0.01%
2022/09/01	1	77.50	0	0.00	77.50	1	7,355	0.01%
2022/08/31	0.1	79.99	0	0.00	79.60	0.1	7,426	0.00%
2022/08/30	0	0.00	1	78.60	79.40	-1	7,440	-0.01%
2022/08/29	7	78.99	0	0.00	78.80	7	7,428	0.09%
2022/08/26	5.1	83.50	7.1	83.43	82.80	-2	7,448	-0.03%
2022/08/25	0.1	82.30	2	82.99	82.30	-1.9	7,486	-0.03%
2022/08/24	2	80.45	1	79.80	79.80	1	7,643	0.01%
2022/08/23	3	80.60	1	81.00	81.00	2	7,740	0.03%
2022/08/22	0.1	81.96	0	0.00	81.20	0.1	7,891	0.00%
2022/08/19	4	84.09	3	83.50	83.10	1	7,889	0.01%
2022/08/18	7	81.66	2	82.80	82.80	5	7,910	0.06%
2022/08/17	2.1	82.29	2	82.50	82.50	0.1	7,902	0.00%
2022/08/16	5.1	83.42	3	83.57	82.90	2.1	8,001	0.03%
2022/08/15	2.1	83.86	11	83.52	84.20	-8.9	7,872	-0.11%
2022/08/12	6.1	78.92	4.1	79.86	80.00	2	7,777	0.03%
2022/08/11	0	78.00	0	0.00	77.00	0	7,792	0.00%
2022/08/10	1	77.40	0	0.00	76.50	1	7,955	0.01%
2022/08/09	2	77.55	0	0.00	77.80	2	8,009	0.02%
2022/08/08	2.1	78.02	3	77.60	78.00	-0.9	8,061	-0.01%
2022/08/05	2	79.60	2	79.61	79.60	0	8,109	0.00%
2022/08/04	3	76.23	4	77.70	77.80	-1	8,163	-0.01%
2022/08/03	2	77.85	2	77.40	77.40	0	8,206	0.00%
2022/08/02	3	79.11	0	0.00	79.50	3	8,304	0.04%
2022/08/01	0	80.00	0	0.00	82.20	0	8,384	0.00%
2022/07/29	1	81.70	0	0.00	81.50	1	8,425	0.01%
2022/07/28	1	82.00	7	81.56	80.80	-6	8,610	-0.07%
2022/07/27	6	81.93	4	81.55	82.40	2	8,678	0.02%
2022/07/26	23	82.65	17	82.89	81.90	6	8,798	0.07%
2022/07/25	6	85.73	0	0.00	85.60	6	8,920	0.07%
2022/07/22	3	88.30	2	87.10	87.00	1	9,113	0.01%
2022/07/21	7	87.50	10	87.81	88.50	-3	9,241	-0.03%
2022/07/20	0	0.00	1	84.80	84.00	-1	9,196	-0.01%
2022/07/19	2	81.90	2	81.20	82.80	0	9,297	0.00%
2022/07/18	1	82.20	7	82.63	82.60	-6	9,398	-0.06%
2022/07/15	4	79.50	0	0.00	80.40	4	9,592	0.04%
2022/07/14	1	77.00	3	78.10	80.20	-2	9,771	-0.02%
2022/07/13	9	78.01	8	78.45	77.50	1	9,966	0.01%
2022/07/12	13.3	77.66	8	77.63	76.00	5.3	10,015	0.05%
2022/07/11	3	81.83	3	81.04	80.50	0	10,031	0.00%
2022/07/08	15	81.07	17	81.83	82.20	-2	10,086	-0.02%
2022/07/07	20	76.92	18	78.29	79.20	2	10,103	0.02%
2022/07/06	27.1	79.19	14	77.70	76.90	13.1	10,163	0.13%
2022/07/05	8	78.24	7	79.63	80.30	1	10,364	0.01%
2022/07/04	9	75.87	13	78.02	76.60	-4	10,261	-0.04%
2022/07/01	25.5	78.87	10	78.72	74.10	15.5	10,284	0.15%
2022/06/30	13.1	92.01	25.2	89.55	88.80	-12.2	10,065	-0.12%
2022/06/29	4.2	97.25	1	98.40	96.40	3.2	9,984	0.03%
2022/06/28	0	0.00	5	100.00	98.90	-5	10,019	-0.05%
2022/06/27	5	101.70	4	101.75	101.50	1	10,126	0.01%
2022/06/24	17	99.80	19	100.26	99.50	-2	10,231	-0.02%
2022/06/23	1.5	96.16	1	97.40	97.40	0.5	10,307	0.00%
2022/06/22	12.1	97.02	7	99.10	95.70	5.1	10,628	0.05%
2022/06/21	20	99.83	21	101.16	103.00	-1	11,029	-0.01%
2022/06/20	1.1	100.90	3	100.00	95.10	-1.9	11,328	-0.02%
2022/06/17	6.1	102.09	4	102.63	102.50	2.1	11,562	0.02%
2022/06/16	4	108.24	4	106.63	104.50	0	11,948	0.00%
2022/06/15	3	108.33	8	107.63	108.00	-5	13,104	-0.04%
2022/06/14	10	108.40	7	107.71	110.00	3	13,672	0.02%
2022/06/13	2	111.75	1	112.00	112.00	1	13,762	0.01%
2022/06/10	4	115.13	0	0.00	115.50	4	13,981	0.03%
2022/06/09	8	117.69	82	117.21	117.00	-74	14,163	-0.52%
2022/06/08	4	122.25	4	120.88	120.50	0	14,185	0.00%
2022/06/06	4	121.63	1	122.50	121.50	3	14,772	0.02%
2022/06/02	14	123.61	7	123.29	122.50	7	15,282	0.05%
2022/06/01	33	125.64	12	126.17	125.00	21	15,673	0.13%
2022/05/31	28	122.41	7	123.15	124.00	21	16,283	0.13%
2022/05/30	17	121.29	7	122.14	123.00	10	17,589	0.06%
2022/05/27	1	116.00	3	115.83	116.00	-2	17,808	-0.01%
2022/05/26	5	114.50	5	115.30	114.00	0	17,874	0.00%
2022/05/25	3	115.50	12	115.08	116.00	-9	17,954	-0.05%
2022/05/24	9	115.55	0	0.00	114.00	9	18,134	0.05%
2022/05/23	3	118.17	2	118.75	119.00	1	18,170	0.01%
2022/05/20	6	118.83	4	119.13	118.50	2	18,456	0.01%
2022/05/19	3	118.17	2	117.50	119.50	1	18,747	0.01%
2022/05/18	21	124.26	7	122.86	121.00	14	19,272	0.07%
2022/05/17	1	120.00	4	121.37	121.00	-3	19,361	-0.02%
2022/05/16	2	120.00	2	118.25	117.00	0	19,571	0.00%
2022/05/13	5	118.80	7	117.93	119.00	-2	19,507	-0.01%
2022/05/12	3	117.83	3	115.50	115.00	0	19,454	0.00%
2022/05/11	2	117.01	2	117.25	117.00	0	19,382	0.00%
2022/05/10	10	117.80	1	120.00	120.00	9	19,310	0.05%
2022/05/09	7	119.49	15	118.10	116.00	-8	19,198	-0.04%
2022/05/06	5	122.90	4	123.50	123.50	1	19,095	0.01%
2022/05/05	4	126.13	6	125.83	126.50	-2	19,026	-0.01%
2022/05/04	11	122.54	6	121.67	121.50	5	18,865	0.03%
2022/05/03	4.1	121.73	2	121.00	121.00	2.1	18,774	0.01%
2022/04/29	8	128.44	7	126.64	125.00	1	18,676	0.01%
2022/04/28	16	122.25	11	123.73	124.50	5	18,491	0.03%
2022/04/27	16.1	116.84	15	115.53	121.00	1.1	18,314	0.01%
2022/04/26	4	123.50	3	122.83	122.00	1	18,132	0.01%
2022/04/25	11.1	122.54	10	122.15	121.50	1.1	18,061	0.01%
2022/04/22	3.2	129.31	2	129.51	130.50	1.2	17,913	0.01%
2022/04/21	7	128.64	4	128.50	133.00	3	17,886	0.02%
2022/04/20	3.1	124.66	3	124.17	124.50	0.1	17,748	0.00%
2022/04/19	37	126.07	35	128.34	122.50	2	17,593	0.01%
2022/04/18	2	131.25	2	129.75	129.00	0	17,419	0.00%
2022/04/15	4	133.13	1	132.00	132.00	3	17,359	0.02%
2022/04/14	5	135.40	6	134.00	133.50	-1	17,365	-0.01%
2022/04/13	4	133.88	2	133.25	133.00	2	17,319	0.01%
2022/04/12	9.1	134.44	6	134.83	133.00	3.1	17,198	0.02%
2022/04/11	18.5	139.53	16	140.38	135.50	2.5	17,021	0.01%
2022/04/08	1.3	150.28	6	150.42	150.50	-4.8	16,700	-0.03%
2022/04/07	8.2	154.38	1.2	160.17	149.00	7	16,589	0.04%
2022/04/06	3.1	157.35	4	157.50	160.50	-0.9	16,406	-0.01%
2022/04/01	3.3	159.21	2	159.50	159.00	1.3	16,356	0.01%
2022/03/31	4.1	163.11	6.1	162.00	161.00	-2	16,272	-0.01%
2022/03/30	9	168.17	7	167.07	165.00	2	16,271	0.01%
2022/03/29	4	165.38	3	165.33	165.00	1	16,223	0.01%
2022/03/28	6	160.75	226	159.06	165.50	-220	16,260	-1.35%	大賣/鉅額交易
2022/03/25	22.6	164.86	26	165.10	163.00	-3.5	16,180	-0.02%
2022/03/24	26.1	174.76	11	174.50	171.50	15.1	15,809	0.10%
2022/03/23	25	177.44	20	178.57	178.00	5	15,302	0.03%
2022/03/22	15.1	172.06	9	173.17	178.00	6.1	14,991	0.04%
2022/03/21	20.1	176.69	22	175.91	173.50	-1.9	14,718	-0.01%
2022/03/18	101.1	177.51	108.6	177.11	176.50	-7.5	14,344	-0.05%	大買/大賣/
2022/03/17	7	169.64	38	172.07	174.00	-31	13,091	-0.24%
2022/03/16	13	157.96	11.1	157.86	158.50	2	12,472	0.02%
2022/03/15	20	157.17	2	155.54	153.50	18	12,314	0.15%
2022/03/14	190	161.59	27	161.56	164.00	163	12,172	1.34%	大買/鉅額交易
2022/03/11	6	158.33	4.1	157.38	157.50	1.9	12,204	0.02%
2022/03/10	8	158.50	7	158.71	158.50	1	12,308	0.01%
2022/03/09	22	157.68	18	159.44	153.50	4	12,373	0.03%
2022/03/08	32.1	160.70	17.1	159.76	157.00	15	12,531	0.12%
2022/03/07	34.1	160.87	18	161.53	162.00	16.1	12,232	0.13%
2022/03/04	21.1	173.13	36	172.58	169.00	-14.9	11,928	-0.12%
2022/03/03	73	168.82	48	169.84	171.50	25	11,303	0.22%
2022/03/02	10	155.75	8.1	155.46	160.00	1.9	10,054	0.02%
2022/03/01	1	146.03	6	148.92	148.50	-5	9,749	-0.05%
2022/02/25	7	146.43	4	144.50	143.50	3	9,824	0.03%
2022/02/24	5	144.20	5	145.90	141.50	0	9,881	0.00%
2022/02/23	3	152.33	3	153.67	151.00	0	10,236	0.00%
2022/02/22	20	152.50	13	150.54	151.50	7	10,368	0.07%
2022/02/21	17	162.21	21	163.02	161.00	-4	10,231	-0.04%
2022/02/18	33	160.08	25.1	159.29	162.50	7.9	10,224	0.08%
2022/02/17	13	154.19	10	152.95	151.50	3	9,904	0.03%
2022/02/16	6	147.08	8.5	154.21	155.50	-2.5	9,991	-0.03%
2022/02/15	2	143.25	1	144.00	141.50	1	10,092	0.01%
2022/02/14	3	143.17	8	143.06	142.00	-5	10,733	-0.05%
2022/02/11	1	147.00	1	148.00	147.00	0	10,937	0.00%
2022/02/10	9	148.33	9	148.28	148.50	0	11,265	0.00%
2022/02/09	1	150.00	3	148.00	150.00	-2	11,402	-0.02%
2022/02/08	11	146.59	7	145.21	146.00	4	11,481	0.03%
2022/02/07	10	142.50	7	142.91	143.00	3	11,584	0.03%
2022/01/26	3	141.00	4	140.75	141.00	-1	11,768	-0.01%
2022/01/25	1.1	137.09	5	137.90	137.00	-3.9	12,210	-0.03%
2022/01/24	7	136.93	7	139.14	140.50	0	12,678	0.00%
2022/01/21	4.3	141.10	2	142.50	139.00	2.3	13,031	0.02%
2022/01/20	6	143.92	2	145.00	146.00	4	13,503	0.03%
2022/01/19	6	145.75	1	146.00	144.50	5	13,633	0.04%
2022/01/18	1	148.00	6	149.42	148.00	-5	13,849	-0.04%
2022/01/17	2	147.50	0	0.00	150.00	2	14,101	0.01%
2022/01/14	9	145.61	8	147.75	149.50	1	14,265	0.01%
2022/01/13	8	149.06	8	147.13	144.50	0	14,534	0.00%
2022/01/12	9	147.17	9	147.39	148.50	0	14,498	0.00%
2022/01/11	1.2	147.79	4	145.63	145.00	-2.8	14,569	-0.02%
2022/01/10	2	153.24	0	0.00	152.00	2	14,535	0.01%
2022/01/07	9.7	149.68	4	151.25	148.50	5.7	14,682	0.04%
2022/01/06	1.1	156.41	1	159.00	155.00	0.1	14,744	0.00%
2022/01/05	2.2	159.64	5	159.00	158.00	-2.8	14,851	-0.02%
2022/01/04	4.1	163.10	0	0.00	161.50	4.1	14,915	0.03%
2022/01/03	1	163.50	9	163.83	164.50	-8	15,049	-0.05%
2021/12/30	2	165.00	0	0.00	165.00	2	15,181	0.01%
2021/12/29	1	163.00	1.1	163.45	163.00	-0.1	15,371	0.00%
2021/12/28	2	165.50	0	0.00	165.50	2	15,706	0.01%
2021/12/27	0	0.00	1.1	167.50	168.00	-1.1	16,035	-0.01%
2021/12/24	6	167.25	7	167.78	165.50	-1	16,183	-0.01%
2021/12/23	4	166.75	3	167.83	169.00	1	16,265	0.01%
2021/12/22	4.2	170.51	8	170.00	165.00	-3.8	16,277	-0.02%
2021/12/21	6	165.58	8	165.44	164.50	-2	16,226	-0.01%
2021/12/20	4	164.75	5	163.10	163.50	-1	16,291	-0.01%
2021/12/17	3	163.17	1	162.50	163.50	2	16,348	0.01%
2021/12/16	4	165.74	16	166.06	167.50	-12	16,456	-0.07%
2021/12/15	7	158.86	1	159.50	161.00	6	16,484	0.04%
2021/12/14	5.1	154.77	10	154.65	154.00	-4.9	16,523	-0.03%
2021/12/13	5	159.60	1	160.50	160.00	4	16,597	0.02%
2021/12/10	10	159.45	8.1	160.43	159.00	1.9	16,904	0.01%
2021/12/09	4	164.88	7.1	165.09	164.50	-3.1	16,928	-0.02%
2021/12/08	4	166.75	4	168.23	164.00	0	17,062	0.00%
2021/12/07	14	169.68	10	166.10	166.00	4	17,168	0.02%
2021/12/06	23.1	171.77	8	171.63	173.00	15.1	17,134	0.09%
2021/12/03	16	170.56	38.1	171.76	171.00	-22.1	17,146	-0.13%
2021/12/02	17	169.56	17	169.29	167.00	0	17,226	0.00%
2021/12/01	3	166.17	15.1	164.86	167.50	-12.1	16,882	-0.07%
2021/11/30	22	159.55	6	161.00	161.00	16	16,847	0.09%
2021/11/29	6.1	152.78	4	156.37	156.00	2.1	17,080	0.01%
2021/11/26	10.1	156.64	15	157.87	155.50	-4.9	17,360	-0.03%
2021/11/25	4	160.25	3	160.16	158.50	1	17,456	0.01%
2021/11/24	4	160.01	4	160.51	162.00	0	17,501	0.00%
2021/11/23	7	162.21	4	160.87	161.00	3	17,568	0.02%
2021/11/22	25	164.44	32	166.48	165.00	-7	17,742	-0.04%
2021/11/19	17.2	158.45	9	157.06	157.00	8.2	17,541	0.05%
2021/11/18	3	165.00	8	166.62	164.00	-5	17,641	-0.03%
2021/11/17	10	165.19	10	164.35	165.00	0	17,841	0.00%
2021/11/16	9	161.89	13	162.20	163.50	-4	18,130	-0.02%
2021/11/15	23	160.28	23	159.39	158.00	0	18,522	0.00%
2021/11/12	16	158.72	21.1	157.85	156.50	-5.1	19,245	-0.03%
2021/11/11	32.1	157.57	36.1	156.04	155.00	-4.1	19,449	-0.02%
2021/11/10	11	148.82	10	148.01	151.50	1	19,775	0.00%
2021/11/09	10	147.00	10.5	147.58	148.50	-0.5	20,183	0.00%
2021/11/08	7	139.07	7	140.35	139.00	0	20,294	0.00%
2021/11/05	6.2	143.95	12	143.04	144.50	-5.8	20,862	-0.03%
2021/11/04	1	141.50	3	144.97	141.50	-2	21,186	-0.01%
2021/11/03	11.3	143.73	11	143.95	144.00	0.3	21,558	0.00%
2021/11/02	16	147.41	33	147.71	143.00	-17	21,513	-0.08%
2021/11/01	17	147.88	10	149.54	147.50	7	21,303	0.03%
2021/10/29	42	143.62	33	143.30	142.50	9	21,128	0.04%
2021/10/28	21	141.43	29.4	141.22	142.50	-8.4	20,966	-0.04%
2021/10/27	3	133.50	8.3	134.94	134.50	-5.3	20,899	-0.03%
2021/10/26	10	132.50	8.4	134.64	130.50	1.7	21,149	0.01%
2021/10/25	11.2	129.02	17	128.97	132.00	-5.8	21,707	-0.03%
2021/10/22	2	125.75	4	126.88	128.00	-2	22,361	-0.01%
2021/10/21	16	127.50	18.4	124.02	123.00	-2.4	23,211	-0.01%
2021/10/20	6	120.50	3.3	120.15	120.00	2.7	23,493	0.01%
2021/10/19	2	121.50	5	120.90	121.00	-3	25,066	-0.01%
2021/10/18	4	117.00	16	118.07	118.50	-12	26,206	-0.05%
2021/10/15	15	120.90	9	119.22	118.00	6	27,347	0.02%
2021/10/14	8	114.50	11	114.68	116.50	-3	28,322	-0.01%
2021/10/13	5	113.60	1	112.50	111.50	4	28,502	0.01%
2021/10/12	5	118.00	5	118.20	117.00	0	28,564	0.00%
2021/10/08	5	121.01	5	119.50	119.50	0	28,733	0.00%
2021/10/07	2	122.75	9	122.17	123.00	-7	28,944	-0.02%
2021/10/06	16	119.97	12	117.96	117.50	4	29,236	0.01%
2021/10/05	54	118.28	59	115.68	119.50	-5	29,528	-0.02%
2021/10/04	21	114.17	29	115.62	113.00	-8	29,546	-0.03%
2021/10/01	16	123.94	13	127.15	122.50	3	29,663	0.01%
2021/09/30	2	127.50	6	127.58	131.00	-4	30,246	-0.01%
2021/09/29	0	0.00	2.4	128.17	129.00	-2.4	30,977	-0.01%
2021/09/28	4.4	133.71	1	135.50	132.50	3.4	32,629	0.01%
2021/09/27	19	135.82	16	135.22	136.00	3	33,739	0.01%
2021/09/24	3	129.83	4	131.38	132.00	-1	34,646	0.00%
2021/09/23	17	129.68	14	129.11	127.00	3	35,414	0.01%
2021/09/22	1	133.50	1	134.50	130.00	0	35,954	0.00%
2021/09/17	4	128.75	6	129.75	133.00	-2	37,050	-0.01%
2021/09/16	10	127.15	16	127.59	128.00	-6	38,257	-0.02%
2021/09/15	10	126.35	3.2	126.28	126.00	6.9	38,955	0.02%
2021/09/14	6	133.92	7	135.07	132.50	-1	38,952	0.00%
2021/09/13	31	140.37	21.5	139.67	137.00	9.5	38,962	0.02%
2021/09/10	12.2	137.84	10	137.45	141.00	2.2	39,056	0.01%
2021/09/09	7.4	137.23	7	137.21	138.00	0.4	38,969	0.00%
2021/09/08	9	133.61	12.4	133.73	134.00	-3.4	38,931	-0.01%
2021/09/07	23.6	134.07	23.3	132.52	133.50	0.3	38,964	0.00%
2021/09/06	11.1	138.24	10.1	138.28	136.50	1.1	38,825	0.00%
2021/09/03	8.1	138.75	28	139.89	139.00	-19.9	38,888	-0.05%
2021/09/02	16.4	144.69	13	141.69	140.00	3.4	38,937	0.01%
2021/09/01	19	144.42	27.7	143.73	148.00	-8.8	38,896	-0.02%
2021/08/31	29.1	140.87	9	141.11	140.00	20.1	38,843	0.05%
2021/08/30	6	139.17	6.1	140.00	139.50	-0.1	39,138	0.00%
2021/08/27	12	138.46	24.1	138.26	139.00	-12.1	39,411	-0.03%
2021/08/26	20	141.83	16	142.63	140.00	4	39,495	0.01%
2021/08/25	23	138.98	25	139.56	142.00	-2	39,566	-0.01%
2021/08/24	11.3	140.43	8	137.63	135.50	3.3	40,059	0.01%
2021/08/23	15.9	139.21	16.1	139.78	140.00	-0.2	40,213	0.00%
2021/08/20	17.1	133.20	24	132.77	133.00	-6.9	40,683	-0.02%
2021/08/19	15	137.67	19	135.24	130.50	-4	40,705	-0.01%
2021/08/18	54	135.04	43	134.70	143.00	11	41,179	0.03%
2021/08/17	22	137.02	23	134.96	132.50	-1	41,023	0.00%
2021/08/16	27	137.65	42	137.70	143.50	-15	41,087	-0.04%
2021/08/13	35.1	144.69	13	145.12	140.50	22.1	40,593	0.05%
2021/08/12	25	158.62	37.1	158.17	156.00	-12.1	40,534	-0.03%
2021/08/11	45.1	161.48	28	158.97	160.00	17	40,888	0.04%
2021/08/10	32	171.16	29.2	172.03	173.00	2.8	40,474	0.01%
2021/08/09	41.2	174.16	33.5	171.44	170.00	7.7	40,505	0.02%
2021/08/06	10.1	182.80	6	182.75	182.50	4.1	40,913	0.01%
2021/08/05	23.1	184.74	10	183.35	185.00	13.1	41,731	0.03%
2021/08/04	28	185.77	28	184.18	182.00	0	42,340	0.00%
2021/08/03	21	185.45	11	185.68	185.50	10	42,249	0.02%
2021/08/02	17	185.68	17	186.50	183.00	0	42,628	0.00%
2021/07/30	32	187.20	25	185.20	180.50	7	42,590	0.02%
2021/07/29	46	181.96	43.1	179.07	188.50	2.9	42,758	0.01%
2021/07/28	45.1	181.15	24	182.50	175.00	21.1	42,512	0.05%
2021/07/27	44	203.75	39	204.42	194.00	5	42,076	0.01%
2021/07/26	23	201.70	22	203.57	201.50	1	41,419	0.00%
2021/07/23	95.4	202.84	87.2	197.76	197.00	8.2	41,083	0.02%
2021/07/22	28	186.93	37.1	191.22	196.50	-9.1	39,927	-0.02%
2021/07/21	48	181.27	57.4	180.75	179.00	-9.4	38,802	-0.02%
2021/07/20	45	174.66	66	175.74	173.00	-21	37,735	-0.06%
2021/07/19	29	166.29	27	165.91	172.50	2	36,614	0.01%
2021/07/16	5	166.00	8.1	166.62	163.50	-3.1	36,415	-0.01%
2021/07/15	12.1	161.31	14.1	162.54	164.50	-1.9	36,323	-0.01%
2021/07/14	16	158.75	12	159.71	159.00	4	36,166	0.01%
2021/07/13	22.1	167.60	25	162.86	162.00	-2.9	35,852	-0.01%
2021/07/12	11.2	170.74	14.2	172.17	171.00	-3	35,506	-0.01%
2021/07/09	7	165.50	7.1	165.78	164.50	-0.1	35,077	0.00%
2021/07/08	12.1	167.88	14.1	168.79	166.00	-2	34,874	-0.01%
2021/07/07	15.3	167.09	5.1	169.56	165.00	10.2	35,149	0.03%
2021/07/06	62.1	173.69	68.1	173.44	172.50	-6	35,027	-0.02%
2021/07/05	75.3	180.99	76.3	178.48	170.00	-1	35,270	0.00%
2021/07/02	38	164.75	79.2	168.34	174.00	-41.2	34,121	-0.12%
2021/07/01	59.1	165.30	42.1	162.58	158.50	17	33,859	0.05%
2021/06/30	73	156.72	76.4	158.69	163.00	-3.4	33,203	-0.01%
2021/06/29	18.4	154.18	22	154.11	154.00	-3.6	32,843	-0.01%
2021/06/28	101.2	153.43	84.4	154.60	154.00	16.8	32,911	0.05%	大買/
2021/06/25	99.4	141.21	140	142.24	146.50	-40.6	32,506	-0.12%	大賣/
2021/06/24	50.2	135.29	29	134.95	136.00	21.2	31,619	0.07%
2021/06/23	13	126.58	8	130.81	133.00	5	30,984	0.02%
2021/06/22	12	123.21	23	122.57	121.00	-11	31,097	-0.04%
2021/06/21	18	122.44	56.3	123.33	120.50	-38.3	31,263	-0.12%
2021/06/18	12	131.25	16	130.00	129.00	-4	31,803	-0.01%
2021/06/17	11	130.09	12	129.63	131.50	-1	31,874	0.00%
2021/06/16	18	130.92	7.3	131.79	129.50	10.8	31,976	0.03%
2021/06/15	7.3	132.23	16	133.66	136.00	-8.7	32,598	-0.03%
2021/06/11	10	133.25	9	133.22	131.00	1	32,521	0.00%
2021/06/10	9	133.78	27	134.22	132.00	-18	33,066	-0.05%
2021/06/09	16	130.16	20	131.58	131.50	-4	33,186	-0.01%
2021/06/08	18	132.53	14	132.25	130.50	4	33,157	0.01%
2021/06/07	46.3	135.70	31	136.61	135.50	15.3	33,082	0.05%
2021/06/04	7	136.00	20	135.95	139.00	-13	32,754	-0.04%
2021/06/03	14	135.29	22	136.14	135.50	-8	32,674	-0.02%
2021/06/02	32	134.59	12	137.21	134.50	20	32,743	0.06%
2021/06/01	42	141.58	44	139.42	136.50	-2	32,623	-0.01%
2021/05/31	35	136.41	26	135.38	134.00	9	32,109	0.03%
2021/05/28	54	133.69	45	133.90	135.00	9	32,079	0.03%
2021/05/27	27	128.15	24	127.42	126.50	3	31,786	0.01%
2021/05/26	53	131.65	86	127.90	126.00	-33	31,719	-0.10%
2021/05/25	65	124.70	22.4	127.00	128.50	42.6	31,670	0.13%
2021/05/24	52.1	108.24	23	112.54	117.00	29.1	31,912	0.09%
2021/05/21	7	105.29	7	104.50	106.50	0	32,155	0.00%
2021/05/20	21	104.83	104	105.38	101.50	-83	31,940	-0.26%	大賣/
2021/05/19	25	110.12	17	109.56	112.50	8	31,854	0.03%
2021/05/18	39	103.29	17	104.21	107.00	22	31,891	0.07%
2021/05/17	116	103.95	107.1	103.86	97.70	8.9	32,241	0.03%	大買/大賣/
2021/05/14	67	114.43	96	112.38	108.50	-29	31,922	-0.09%
2021/05/13	67	111.34	19	113.92	115.00	48	31,103	0.15%
2021/05/12	15.1	113.69	12	115.25	112.00	3.1	30,227	0.01%
2021/05/11	11.1	124.40	2	124.75	124.00	9.1	29,540	0.03%
2021/05/10	25	141.86	20	139.70	137.50	5	29,435	0.02%
2021/05/07	3	131.00	36	137.93	139.50	-33	28,925	-0.11%
2021/05/06	29	129.38	17	129.76	127.00	12	28,709	0.04%
2021/05/05	10	131.70	8	125.00	123.00	2	28,203	0.01%
2021/05/04	12	137.67	10	140.00	136.50	2	27,815	0.01%
2021/05/03	18	154.17	9	156.89	151.50	9	27,521	0.03%
2021/04/29	3	167.00	6.1	165.69	168.00	-3.1	27,241	-0.01%
2021/04/28	11.1	167.44	14	167.96	165.00	-2.9	27,134	-0.01%
2021/04/27	4.1	162.90	8	161.25	164.50	-3.9	26,958	-0.01%
2021/04/26	15.1	159.97	5	158.40	161.50	10.1	27,069	0.04%
2021/04/23	0	0.00	4	147.25	150.00	-4	27,253	-0.01%
2021/04/22	7	148.86	4	154.25	145.00	3	27,692	0.01%
2021/04/21	8	151.19	10	151.70	153.00	-2	28,505	-0.01%
2021/04/20	0.1	147.00	8	144.13	147.00	-7.9	28,550	-0.03%
2021/04/19	9	139.33	6.7	138.26	142.00	2.3	28,673	0.01%
2021/04/16	8	139.75	7.5	140.06	139.50	0.5	28,936	0.00%
2021/04/15	2	131.75	4	134.00	137.00	-2	29,104	-0.01%
2021/04/14	12	134.63	4	136.00	138.00	8	29,421	0.03%
2021/04/13	28	145.28	24.1	143.84	137.50	3.9	29,575	0.01%
2021/04/12	25	136.48	18	138.08	137.00	7	29,131	0.02%
2021/04/09	77.1	136.43	26	136.34	131.50	51.1	28,986	0.18%
2021/04/08	11	130.50	16.1	130.25	136.00	-5.1	28,283	-0.02%
2021/04/07	127.1	118.97	66	122.50	124.00	61.1	28,316	0.22%	大買/
2021/04/06	11	113.09	29	114.59	116.00	-18	28,187	-0.06%
2021/04/01	10	107.20	9	106.50	105.50	1	28,751	0.00%
2021/03/31	27	104.19	25	104.80	104.00	2	28,576	0.01%
2021/03/30	9	97.88	75	99.56	101.50	-66	28,154	-0.23%
2021/03/29	77	94.47	15	96.45	95.70	62	27,520	0.23%
2021/03/26	3	91.87	11	92.11	93.70	-8	27,331	-0.03%
2021/03/25	24	92.17	26	92.05	90.60	-2	27,332	-0.01%
2021/03/24	26	96.20	25.6	96.34	95.30	0.4	27,472	0.00%
2021/03/23	48.6	98.28	54	97.08	95.30	-5.4	27,384	-0.02%
2021/03/22	8	94.69	4	94.48	93.80	4	26,705	0.01%
2021/03/19	13	93.48	9.1	93.16	93.70	4	26,856	0.01%
2021/03/18	23	94.63	84	94.76	94.00	-61	26,880	-0.23%
2021/03/17	10	89.65	18.1	89.88	90.00	-8.1	26,435	-0.03%
2021/03/16	21.1	92.18	19	92.63	89.50	2.1	26,542	0.01%
2021/03/15	8	90.78	32	89.67	90.10	-24	26,602	-0.09%
2021/03/12	20	87.52	37	86.46	86.70	-17	26,703	-0.06%
2021/03/11	13.1	87.54	12	87.72	89.00	1.1	27,580	0.00%
2021/03/10	26	85.43	22	84.62	84.50	4	28,013	0.01%
2021/03/09	65	85.88	6	86.10	85.10	59	28,215	0.21%
2021/03/08	66	88.63	57	85.72	86.20	9	28,994	0.03%
2021/03/05	8	85.88	13	87.07	87.00	-5	29,820	-0.02%
2021/03/04	23	90.10	30	88.90	87.80	-7	29,933	-0.02%
2021/03/03	7	87.73	9	89.02	90.60	-2	29,980	-0.01%
2021/03/02	19	91.23	5	90.56	86.80	14	30,062	0.05%
2021/02/26	15	90.27	49	91.10	91.40	-34	29,945	-0.11%
2021/02/25	50	93.59	82	91.16	90.60	-32	30,326	-0.11%
2021/02/24	40	92.80	40	93.39	92.10	0	30,487	0.00%
2021/02/23	21.1	84.83	21	84.56	86.00	0	29,911	0.00%
2021/02/22	9	80.94	14	81.89	82.30	-5	29,065	-0.02%
2021/02/19	65	73.82	28	74.33	74.90	37	28,805	0.13%
2021/02/18	30	72.56	108	72.44	72.60	-78	28,339	-0.28%	大賣/
2021/02/17	39	68.41	44	67.85	69.10	-5	27,549	-0.02%
2021/02/05	14	63.21	9	63.34	62.90	5	26,889	0.02%
2021/02/04	1	62.40	2	62.40	62.30	-1	26,811	0.00%
2021/02/03	3	62.10	7	61.87	61.50	-4	26,732	-0.01%
2021/02/02	33	61.19	43	61.13	61.00	-10	26,724	-0.04%
2021/02/01	23	59.45	13	59.82	59.60	10	26,712	0.04%
2021/01/29	6	59.37	9	59.40	58.50	-3	26,606	-0.01%
2021/01/28	16	59.46	43	59.78	59.00	-27	26,521	-0.10%
2021/01/27	21	62.35	8	62.20	61.90	13	26,408	0.05%
2021/01/26	14	63.29	4	63.20	62.50	10	26,334	0.04%
2021/01/25	8	62.09	12	62.84	63.50	-4	26,208	-0.02%
2021/01/22	3	62.90	3	63.00	63.00	0	26,023	0.00%
2021/01/21	69	62.94	8	63.23	63.00	61	25,907	0.24%
2021/01/20	33	63.89	21	62.26	61.90	12	25,707	0.05%
2021/01/19	16	66.57	19	66.42	65.30	-3	25,404	-0.01%
2021/01/18	12	65.48	7	65.93	66.10	5	25,198	0.02%
2021/01/15	32	66.80	29	66.51	66.00	3	24,967	0.01%
2021/01/14	31	68.48	50	67.52	69.50	-19	24,560	-0.08%
2021/01/13	2	62.90	8	63.19	64.20	-6	23,805	-0.03%
2021/01/12	12	63.36	9	62.57	61.90	3	23,653	0.01%
2021/01/11	23	64.17	20	64.54	64.20	3	23,474	0.01%
2021/01/08	14	63.69	29	62.85	63.50	-15	23,227	-0.06%
2021/01/07	13	63.20	20.5	63.24	64.30	-7.5	23,033	-0.03%
2021/01/06	16	62.14	28	62.30	61.60	-12	22,772	-0.05%
2021/01/05	18	64.32	3	63.97	63.40	15	22,621	0.07%
2021/01/04	18	66.14	17.1	66.41	66.00	0.9	22,408	0.00%
2020/12/31	14	64.72	10.2	64.52	64.70	3.8	21,919	0.02%
2020/12/30	13	64.16	24	63.78	63.70	-11	21,457	-0.05%
2020/12/29	37	64.00	15	63.15	62.10	22	20,765	0.11%
2020/12/28	14	64.89	29.6	64.50	65.80	-15.6	19,867	-0.08%
2020/12/25	10	58.55	49.5	59.31	59.90	-39.4	18,841	-0.21%
2020/12/24	32	58.24	19	58.47	57.90	13	18,434	0.07%
2020/12/23	24	56.26	9	57.03	57.50	15	18,058	0.08%
2020/12/22	15	56.64	8	57.08	55.50	7	17,830	0.04%
2020/12/21	6	56.50	8	56.59	56.10	-2	17,535	-0.01%
2020/12/18	35	58.01	15	57.81	57.50	20	17,267	0.12%
2020/12/17	10	55.85	13	55.99	56.30	-3	16,651	-0.02%
2020/12/16	11	55.35	8	55.65	55.20	3	16,400	0.02%
2020/12/15	15	54.61	12	54.76	54.60	3	16,209	0.02%
2020/12/14	23	57.78	8	56.93	56.80	15	15,845	0.09%
2020/12/11	19	57.91	22	58.03	57.40	-3	15,579	-0.02%
2020/12/10	23	58.89	24	58.86	58.60	-1	15,224	-0.01%
2020/12/09	38.1	61.20	36	60.94	60.40	2	14,889	0.01%
2020/12/08	16	59.28	7	59.23	59.00	9	14,047	0.06%
2020/12/07	46	58.09	70	58.33	60.10	-24	13,521	-0.18%
2020/12/04	49	55.97	21	55.79	54.70	28	12,300	0.23%
2020/12/03	20	53.99	19	53.97	53.90	1	11,514	0.01%
2020/12/02	30	56.06	23	56.40	55.20	7	11,077	0.06%
2020/12/01	42	53.37	51.3	54.11	55.50	-9.3	9,964	-0.09%
2020/11/30	24	51.13	9	51.09	50.50	15	8,748	0.17%
2020/11/27	6	49.97	19	51.04	50.30	-13	8,301	-0.16%
2020/11/26	27.7	50.30	14	50.74	50.00	13.7	7,875	0.17%
2020/11/25	25	49.17	5	49.09	49.00	20	7,248	0.28%
2020/11/24	28.1	50.98	18	50.51	49.70	10.1	6,773	0.15%
2020/11/23	57	48.86	36	50.59	51.30	21	5,808	0.36%
2020/11/20	12	44.22	22	46.46	46.65	-10	4,521	-0.22%
2020/11/19	2	42.38	0	0.00	42.45	2	3,918	0.05%
2020/11/18	0	0.00	4	41.84	41.70	-4	3,891	-0.10%
2020/11/17	0	0.00	3	42.35	41.80	-3	3,919	-0.08%
2020/11/16	4	42.36	9	42.19	42.20	-5	3,987	-0.13%
2020/11/13	2	41.10	1	41.25	41.40	1	4,071	0.02%
2020/11/12	4	40.81	27	41.05	41.35	-23	4,204	-0.55%
2020/11/11	22	41.79	1	41.90	41.85	21	4,148	0.51%
2020/11/10	13	42.39	2	42.68	42.30	11	4,128	0.27%
2020/11/09	1	44.00	12	43.55	43.70	-11	4,027	-0.27%
2020/11/06	2	42.10	10	42.35	41.75	-8	3,842	-0.21%
2020/11/05	4	42.00	4	42.25	42.00	0	3,825	0.00%
2020/11/04	3	41.85	1	42.06	42.75	2	3,806	0.05%
2020/11/03	0	0.00	3	41.20	41.10	-3	3,727	-0.08%
2020/11/02	4	40.94	7	40.82	40.60	-3	3,749	-0.08%
2020/10/30	0	0.00	1	42.30	41.95	-1	3,713	-0.03%
2020/10/29	18	41.41	27	41.89	42.05	-9	3,686	-0.24%
2020/10/28	11	42.18	10	42.07	42.00	1	3,719	0.03%
2020/10/27	10	41.88	9	42.23	42.20	1	3,696	0.03%
2020/10/26	12	42.90	12	42.60	42.50	0	3,671	0.00%
2020/10/23	10	42.40	10	42.60	43.30	0	3,587	0.00%
2020/10/22	1	42.00	1	42.65	42.50	0	3,533	0.00%
2020/10/21	3	42.08	10	42.60	42.75	-7	3,440	-0.20%
2020/10/20	0	0.00	1	41.35	41.45	-1	3,270	-0.03%
2020/10/19	7	41.16	26	41.38	41.60	-19	3,252	-0.58%
2020/10/16	2	41.30	3	41.30	40.70	-1	3,215	-0.03%
2020/10/15	1	40.70	7	41.24	41.30	-6	3,237	-0.19%
2020/10/14	15.5	40.86	8	40.86	40.80	7.5	3,161	0.24%
2020/10/13	5	39.32	12	39.05	40.45	-7	3,027	-0.23%
2020/10/12	10	38.70	1	39.50	38.55	9	2,857	0.31%
2020/10/08	1	37.60	2	37.80	37.70	-1	2,776	-0.04%
2020/09/29	0	0.00	1	37.10	36.80	-1	3,301	-0.03%
2020/09/25	1	35.50	0	0.00	35.70	1	3,388	0.03%
2020/09/24	1	36.80	0	0.00	36.70	1	3,390	0.03%
2020/09/22	10	37.80	0	0.00	37.80	10	3,462	0.29%
2020/09/21	0	0.00	1	38.60	38.30	-1	3,456	-0.03%
2020/09/18	1	38.70	0	0.00	38.70	1	3,468	0.03%
2020/09/16	1	39.15	7	38.91	38.75	-6	3,468	-0.17%
2020/09/15	5	38.10	4	38.88	38.70	1	3,427	0.03%
2020/09/14	0	0.00	2	37.08	37.25	-2	3,332	-0.06%
2020/09/11	2	36.70	4	36.94	36.55	-2	3,336	-0.06%
2020/09/10	2	37.05	2	37.40	36.85	0	3,337	0.00%
2020/09/09	2	36.70	0	0.00	36.85	2	3,343	0.06%
2020/09/08	0	0.00	10	36.98	37.10	-10	3,368	-0.30%
2020/09/07	2	36.90	1	37.35	37.00	1	3,415	0.03%
2020/09/03	1	37.20	0	0.00	37.00	1	3,590	0.03%
2020/09/02	1	36.80	0	0.00	36.70	1	3,618	0.03%
2020/09/01	12	36.40	0	0.00	36.40	12	3,637	0.33%
2020/08/27	1	36.45	2	36.40	36.40	-1	3,944	-0.03%
2020/08/25	1	36.50	4	36.35	36.45	-3	4,068	-0.07%
2020/08/24	0	0.00	1	35.50	36.30	-1	4,067	-0.02%
2020/08/20	3	35.90	1	36.90	35.80	2	4,089	0.05%
2020/08/19	0	0.00	1	39.90	38.70	-1	4,086	-0.02%
2020/08/18	3	40.40	7	40.95	41.00	-4	3,993	-0.10%
2020/08/17	3	39.37	0	0.00	40.00	3	3,930	0.08%
2020/08/13	2	39.23	0	0.00	39.05	2	4,036	0.05%
2020/08/12	3	39.15	3	39.43	39.30	0	4,163	0.00%
2020/08/10	1	39.20	0	0.00	39.10	1	4,881	0.02%
2020/08/07	4	40.93	0	0.00	40.10	4	4,998	0.08%
2020/08/06	0	0.00	1	40.50	40.65	-1	5,173	-0.02%
2020/07/31	0	0.00	2	39.85	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	2	39.45	39.30	-2	5,584	-0.04%
2020/07/29	0	0.00	1	38.40	38.40	-1	5,681	-0.02%
2020/07/28	1	39.75	0	0.00	38.00	1	5,800	0.02%
2020/07/27	1	38.90	0	0.00	38.95	1	5,966	0.02%
2020/07/22	0	0.00	104	39.40	39.40	-104	6,545	-1.59%	大賣/鉅額交易
2020/07/21	0	0.00	10	39.50	38.95	-10	6,536	-0.15%
2020/07/20	0	0.00	21	36.65	36.85	-21	6,465	-0.32%
2020/07/17	0	0.00	20	37.23	37.05	-20	6,498	-0.31%
2020/07/15	10	37.40	8	37.90	37.40	2	6,545	0.03%
2020/07/10	6	38.59	5	38.69	38.45	1	6,730	0.01%
2020/07/09	23	41.66	17	41.11	40.40	6	6,717	0.09%
2020/07/08	0	0.00	5	40.08	40.05	-5	6,447	-0.08%
2020/07/07	2	40.00	2	39.95	39.35	0	6,435	0.00%
2020/07/06	0	0.00	13	40.04	40.05	-13	6,414	-0.20%
2020/07/03	3	39.17	0	0.00	39.10	3	6,373	0.05%
2020/07/02	2	39.35	2	39.60	40.20	0	6,358	0.00%
2020/06/23	2	38.55	0	0.00	38.65	2	6,308	0.03%
2020/06/22	60	39.11	0	0.00	39.05	60	6,307	0.95%
2020/06/19	45	38.69	0	0.00	38.65	45	6,320	0.71%
2020/06/18	15	38.60	0	0.00	38.50	15	6,309	0.24%
2020/06/16	0	0.00	1	38.70	38.75	-1	6,325	-0.02%
2020/06/12	10	38.90	0	0.00	38.95	10	6,356	0.16%
2020/06/11	12	39.90	1	40.20	39.30	11	6,338	0.17%
2020/06/10	11	42.03	0	0.00	42.50	11	6,222	0.18%
2020/06/08	0	0.00	5	41.85	41.85	-5	6,372	-0.08%
2020/06/05	1	42.45	1	42.55	42.40	0	6,500	0.00%
2020/06/04	3	42.22	2	42.03	42.25	1	6,432	0.02%
2020/06/02	23	41.50	0	0.00	40.80	23	6,248	0.37%
2020/06/01	8	41.88	10	42.20	41.40	-2	6,234	-0.03%
2020/05/27	0	0.00	1	41.30	40.60	-1	6,104	-0.02%
2020/05/26	6	41.02	4	40.98	41.40	2	6,071	0.03%
2020/05/25	10	40.80	0	0.00	40.65	10	5,962	0.17%
2020/05/22	2	41.40	9	40.92	40.00	-7	5,905	-0.12%
2020/05/21	4	41.78	0	0.00	42.15	4	5,818	0.07%
2020/05/20	1	42.10	0	0.00	41.65	1	5,792	0.02%
2020/05/19	4	41.50	6	42.16	42.75	-2	5,728	-0.03%
2020/05/18	6	43.17	11.1	42.09	41.75	-5.1	5,597	-0.09%
2020/05/15	4	44.25	18	44.92	42.60	-14	5,475	-0.26%
2020/05/14	3	42.53	12	42.86	42.00	-9	4,877	-0.18%
2020/05/13	4	42.13	28	42.48	42.95	-24	4,760	-0.50%
2020/05/12	2	41.65	3	42.00	43.20	-1	4,578	-0.02%
2020/05/11	3	42.27	0.7	41.20	41.20	2.3	4,449	0.05%
2020/05/08	1	42.65	15	42.82	42.50	-14	4,333	-0.32%
2020/05/07	10	41.82	0	0.00	42.20	10	4,200	0.24%
2020/05/06	6	41.59	4	41.86	41.40	2	4,096	0.05%
2020/05/05	5	41.45	1	42.00	41.80	4	4,017	0.10%
2020/05/04	6	41.00	25	42.00	41.40	-19	3,911	-0.49%
2020/04/30	28	41.96	12	41.25	41.00	16	3,808	0.42%
2020/04/29	10	39.67	7	40.93	40.80	3	3,629	0.08%
2020/04/28	0	0.00	28	39.82	40.10	-28	3,359	-0.83%
2020/04/27	1	37.10	2	37.43	37.80	-1	3,115	-0.03%
2020/04/24	3	36.85	0	0.00	36.75	3	3,089	0.10%
2020/04/23	1	36.40	12	36.57	36.70	-11	3,081	-0.36%
2020/04/22	0	0.00	2	36.35	36.60	-2	3,077	-0.06%
2020/04/21	0	0.00	6	35.87	36.25	-6	3,107	-0.19%
2020/04/17	4	35.89	4	35.85	35.80	0	3,186	0.00%
2020/04/16	1	36.50	4	36.05	35.85	-3	3,137	-0.10%
2020/04/15	6	34.87	5	35.03	34.55	1	3,158	0.03%
2020/04/14	3	33.27	12	34.11	34.15	-9	3,136	-0.29%
2020/04/13	10	33.47	1	32.80	32.70	9	3,109	0.29%
2020/04/10	1	32.20	0	0.00	32.70	1	3,089	0.03%
2020/04/08	0	0.00	1	31.55	31.80	-1	3,252	-0.03%
2020/04/06	2	30.00	2	30.05	30.40	0	3,275	0.00%
2020/04/01	0	0.00	3	28.30	28.90	-3	3,385	-0.09%
2020/03/31	0	0.00	2	28.15	28.30	-2	3,464	-0.06%
2020/03/27	0	0.00	3	28.23	27.65	-3	3,893	-0.08%
2020/03/26	0	0.00	1	27.05	27.60	-1	3,943	-0.03%
2020/03/25	0	0.00	1	27.00	26.80	-1	4,053	-0.02%
2020/03/24	4	25.58	2	25.45	25.45	2	4,568	0.04%
2020/03/23	1	24.50	2	24.55	24.25	-1	4,892	-0.02%
2020/03/19	1	24.05	3	24.05	24.05	-2	4,945	-0.04%
2020/03/18	2	27.78	1	27.30	26.70	1	4,927	0.02%
2020/03/17	1	28.30	0	0.00	27.50	1	4,914	0.02%
2020/03/16	3	29.42	1	29.40	28.50	2	4,911	0.04%
2020/03/13	1	29.65	0	0.00	30.50	1	4,885	0.02%
2020/03/12	7	33.30	29	33.89	32.50	-22	4,786	-0.46%
2020/03/11	31	36.91	4	36.39	36.00	27	4,664	0.58%
2020/03/10	2	33.85	0	0.00	34.00	2	4,501	0.04%
2020/03/09	0	0.00	2	34.75	33.85	-2	4,461	-0.04%
2020/03/05	2	36.50	0	0.00	36.10	2	4,402	0.05%
2020/02/26	1	35.40	0	0.00	35.05	1	4,297	0.02%
2020/02/24	1	35.80	1	35.65	35.45	0	4,266	0.00%
2020/02/21	5	36.17	0	0.00	36.05	5	4,250	0.12%
2020/02/20	0	0.00	1	36.90	36.95	-1	4,202	-0.02%
2020/02/18	0	0.00	3	35.65	35.80	-3	4,155	-0.07%
2020/02/17	1	35.60	0	0.00	35.75	1	4,127	0.02%
2020/02/14	1	36.00	2	35.68	36.00	-1	4,107	-0.02%
2020/02/13	1	35.35	1	35.20	35.30	0	4,068	0.00%
2020/02/12	1	35.00	12	35.00	35.15	-11	4,048	-0.27%
2020/02/11	0	0.00	2	34.43	34.50	-2	4,021	-0.05%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/07	1	34.45	0	0.00	34.00	1	4,012	0.02%
2020/02/06	4	34.99	0	0.00	34.95	4	3,996	0.10%
2020/02/04	1	34.70	0	0.00	34.40	1	3,949	0.03%
2020/01/31	3	34.53	2	33.85	34.25	1	3,872	0.03%
2020/01/30	7	34.95	10	34.70	34.15	-3	3,855	-0.08%
2020/01/20	15	37.95	0	0.00	37.90	15	3,774	0.40%
2020/01/17	2	38.03	1	38.30	38.00	1	3,745	0.03%
2020/01/16	4	38.25	5	38.25	38.10	-1	3,723	-0.03%
2020/01/15	4	38.76	0.1	38.65	38.65	3.9	3,685	0.11%
2020/01/14	5	39.08	25	39.39	39.55	-20	3,599	-0.56%
2020/01/13	2	38.28	1	38.50	38.20	1	3,464	0.03%
2020/01/10	10	38.10	2	38.13	38.20	8	3,435	0.23%
2020/01/09	3	38.72	10	38.47	38.40	-7	3,388	-0.21%
2020/01/08	10	38.21	2	37.93	37.70	8	3,270	0.24%
2020/01/07	8	37.49	3	37.43	37.90	5	3,176	0.16%
2020/01/06	2	37.95	0	0.00	37.70	2	3,108	0.06%
2020/01/03	4	37.81	0	0.00	37.75	4	3,076	0.13%
2020/01/02	20	38.83	5	39.18	38.95	15	2,986	0.50%
2019/12/30	2	38.60	0	0.00	38.70	2	2,813	0.07%
2019/12/27	2	39.60	4	39.48	38.80	-2	2,764	-0.07%
2019/12/26	3	38.85	0	0.00	38.60	3	2,610	0.11%
2019/12/25	41	39.46	23	39.88	39.70	18	2,519	0.71%
2019/12/24	5	38.44	3	38.68	38.60	2	2,254	0.09%
2019/12/23	2	38.38	7	37.71	38.10	-5	2,078	-0.24%
2019/12/20	5	38.19	14	38.21	38.30	-9	2,003	-0.45%
2019/12/19	27	37.61	23	38.15	38.80	4	1,924	0.21%
2019/12/18	16	37.04	13	35.91	36.95	3	1,432	0.21%
2019/12/17	1	34.40	0	0.00	34.25	1	1,122	0.09%
2019/12/16	1	33.40	2	33.40	33.70	-1	1,045	-0.10%
2019/12/13	2	33.78	2	34.10	33.35	0	1,028	0.00%
2019/12/11	5	33.21	0	0.00	33.30	5	980	0.51%
2019/12/10	0.8	33.45	0	0.00	33.50	0.8	956	0.08%
2019/11/29	0	0.00	2	32.30	31.75	-2	1,163	-0.17%
2019/11/28	1	32.65	0	0.00	32.45	1	1,158	0.09%
2019/11/27	2	32.70	0	0.00	32.80	2	1,156	0.17%
2019/11/26	1	31.70	0	0.00	31.70	1	1,133	0.09%
2019/11/15	1	31.00	0	0.00	30.85	1	1,150	0.09%
2019/11/13	0	0.00	2	30.95	30.90	-2	1,148	-0.17%
2019/11/04	0	0.00	70	32.15	32.35	-70	1,151	-6.08%
2019/10/28	2	32.60	0	0.00	32.55	2	1,169	0.17%
2019/10/25	1	32.55	0	0.00	32.55	1	1,185	0.08%
2019/10/14	0	0.00	16	32.30	32.20	-16	1,352	-1.18%
2019/10/03	0	0.00	2	33.00	33.25	-2	1,513	-0.13%
2019/10/02	0	0.00	35	33.25	33.15	-35	1,517	-2.31%
2019/10/01	0	0.00	20	33.10	33.10	-20	1,516	-1.32%
2019/09/27	0	0.00	16	33.12	32.95	-16	1,519	-1.05%
2019/09/25	6	33.54	21	33.80	33.90	-15	1,527	-0.98%
2019/09/24	52	34.32	22	34.04	34.10	30	1,514	1.98%
2019/09/23	32	34.70	33	34.66	35.00	-1	1,484	-0.07%
2019/09/20	3	34.20	36	34.25	34.05	-33	1,427	-2.31%
2019/09/19	1	33.75	15	33.82	33.75	-14	1,388	-1.01%
2019/09/18	3	34.23	25	33.94	33.70	-22	1,382	-1.59%
2019/09/17	0	0.00	20	33.98	34.10	-20	1,365	-1.46%
2019/09/16	0	0.00	30	33.45	33.55	-30	1,354	-2.21%
2019/09/12	14	33.74	0	0.00	33.70	14	1,348	1.04%
2019/09/11	18	34.26	6	34.15	33.90	12	1,340	0.90%
2019/09/10	21	34.40	0	0.00	34.50	21	1,292	1.62%
2019/09/09	1	34.00	10	33.95	33.85	-9	1,270	-0.71%
2019/09/06	5	34.15	7	34.59	34.15	-2	1,250	-0.16%
2019/09/05	10	34.15	22	34.24	34.15	-12	1,194	-1.00%
2019/09/04	4	33.28	2	33.00	33.25	2	1,084	0.18%
2019/08/30	9	32.34	0	0.00	32.15	9	1,035	0.87%
2019/08/29	5	32.20	9	32.27	32.25	-4	1,026	-0.39%
2019/08/28	9	32.57	0	0.00	32.45	9	1,020	0.88%
2019/08/26	8	32.15	0	0.00	32.10	8	1,013	0.79%
2019/08/23	5	32.60	2	32.80	32.70	3	1,009	0.30%
2019/08/22	50	32.71	1	32.60	32.50	49	1,003	4.88%
2019/08/21	0	0.00	1	32.80	32.80	-1	998	-0.10%
2019/08/20	7	31.81	0	0.00	31.70	7	984	0.71%
2019/08/19	6	31.89	0	0.00	32.00	6	983	0.61%
2019/08/16	0	0.00	2	31.40	31.50	-2	985	-0.20%
2019/08/08	0	0.00	1	31.05	31.00	-1	970	-0.10%
2019/08/07	0	0.00	1	31.30	30.90	-1	969	-0.10%
2019/08/05	6.1	31.43	0	0.00	31.20	6.1	975	0.63%
2019/08/02	12	31.97	0	0.00	32.05	12	980	1.22%
2019/07/31	0	0.00	2	33.05	32.95	-2	986	-0.20%
2019/07/30	39	33.56	20	33.62	33.20	19	980	1.94%
2019/07/29	34	34.23	0	0.00	34.30	34	959	3.54%
2019/07/26	10	34.20	0	0.00	34.25	10	944	1.06%
2019/07/25	40	34.02	0	0.00	33.75	40	909	4.40%
2019/07/24	15	33.12	0	0.00	33.95	15	873	1.72%
2019/07/23	20	33.19	0	0.00	33.10	20	844	2.37%
2019/07/22	0	0.00	1	32.90	32.80	-1	825	-0.12%
2019/07/16	0	0.00	4	33.05	33.00	-4	980	-0.41%
2019/07/15	0	0.00	10	34.25	33.70	-10	1,057	-0.95%
2019/07/12	13	33.33	1	33.50	33.50	12	1,028	1.17%
2019/07/11	2	32.60	13	32.72	33.25	-11	998	-1.10%
2019/07/10	10	31.73	0	0.00	31.80	10	915	1.09%
2019/07/08	2	31.20	0	0.00	30.85	2	909	0.22%
2019/07/05	1	31.45	0	0.00	31.30	1	911	0.11%
2019/07/01	2	32.73	0	0.00	32.60	2	896	0.22%
2019/06/28	9	32.65	13	32.67	32.30	-4	892	-0.45%
2019/06/26	2	31.03	0	0.00	31.05	2	863	0.23%
2019/06/19	3	30.80	0	0.00	30.90	3	895	0.33%
2019/06/11	0	0.00	1	30.75	30.55	-1	944	-0.11%
2019/05/29	1	29.05	0	0.00	29.10	1	959	0.10%
2019/05/16	1	30.45	0	0.00	30.20	1	1,050	0.10%
2019/05/15	3	30.92	1	30.90	30.85	2	1,056	0.19%
2019/05/13	1	30.35	0	0.00	30.10	1	1,081	0.09%
2019/05/10	5	31.40	0	0.00	31.20	5	1,076	0.46%
2019/05/09	2	31.55	0	0.00	31.10	2	1,069	0.19%
2019/04/29	0	0.00	2	32.40	32.50	-2	1,075	-0.19%
2019/04/23	10	34.10	0	0.00	34.15	10	1,086	0.92%
2019/04/19	9	34.12	7	34.02	34.35	2	904	0.22%
2019/03/07	0	0.00	2	33.25	33.20	-2	748	-0.27%
2019/02/26	2	34.65	0	0.00	34.00	2	786	0.25%
2019/02/21	1	33.35	2	33.35	33.70	-1	743	-0.13%
2019/02/11	0	32.70	0	0.00	32.65	0	686	0.00%
2019/01/21	0	0.00	1	31.80	31.50	-1	693	-0.14%
2019/01/18	0	0.00	1	31.75	31.90	-1	697	-0.14%
2019/01/17	4	31.63	2	31.95	31.75	2	708	0.28%
2018/12/20	0	0.00	1	30.10	30.10	-1	835	-0.12%
2018/12/03	1	33.25	0	0.00	33.25	1	971	0.10%
2018/11/28	0	0.00	2	32.35	32.10	-2	930	-0.22%
2018/11/16	0	0.00	1	30.65	30.55	-1	926	-0.11%
2018/11/05	0	0.00	2	31.10	31.25	-2	1,063	-0.19%
2018/11/01	0	0.00	2	30.10	30.35	-2	1,103	-0.18%
2018/10/23	1	30.15	0	0.00	30.05	1	1,162	0.09%
2018/10/22	0	0.00	1	30.70	30.55	-1	1,172	-0.09%
2018/10/11	1	28.50	0	0.00	28.80	1	1,265	0.08%
2018/10/05	2	31.00	0	0.00	31.25	2	1,237	0.16%
2018/10/04	2	32.90	0	0.00	32.75	2	1,221	0.16%
2018/09/27	1	33.20	1	33.70	33.25	0	1,298	0.00%
2018/09/25	0	0.00	1	33.60	33.95	-1	1,368	-0.07%
2018/09/14	1	33.85	0	0.00	33.85	1	1,435	0.07%
2018/09/11	1	32.30	0	0.00	33.15	1	1,455	0.07%
2018/09/10	1	32.65	0	0.00	31.20	1	1,445	0.07%
2018/09/07	1	35.35	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	1	35.60	35.60	-1	1,416	-0.07%
2018/08/20	0	0.00	8	35.50	35.45	-8	2,011	-0.40%
2018/08/17	8	36.59	0	0.00	36.00	8	2,021	0.40%
2018/08/15	1	37.00	0	0.00	36.55	1	2,061	0.05%
2018/08/14	0	0.00	0	37.50	37.35	0	2,134	0.00%
2018/08/13	0	0.00	1	37.85	37.00	-1	2,157	-0.05%
2018/08/08	0	0.00	1	39.15	39.15	-1	2,261	-0.04%
2018/08/07	1	38.95	0	0.00	38.80	1	2,264	0.04%
2018/08/06	22	39.20	0	0.00	39.40	22	2,294	0.96%
2018/08/01	1	38.65	1	38.75	38.75	0	2,430	0.00%
2018/07/26	1	38.40	0	0.00	38.20	1	2,558	0.04%
2018/07/18	1	39.10	1	39.50	38.50	0	2,653	0.00%
2018/07/09	1	36.50	0	0.00	36.70	1	2,782	0.04%
2018/07/05	0	0.00	1	37.35	36.55	-1	3,007	-0.03%
2018/07/04	1	37.80	0	0.00	37.55	1	3,059	0.03%
2018/06/29	1	39.95	0	0.00	40.30	1	3,085	0.03%
2018/06/26	2	39.30	0	0.00	39.30	2	3,177	0.06%
2018/06/25	3	40.45	0	0.00	40.10	3	3,183	0.09%
2018/06/15	10	41.20	0	0.00	41.10	10	4,223	0.24%
2018/06/14	0	0.00	2	41.25	41.00	-2	4,248	-0.05%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/06	0	0.00	1	42.80	42.50	-1	4,950	-0.02%
2018/06/05	1	42.75	1	42.85	42.70	0	5,044	0.00%
2018/06/04	1	44.20	2	43.10	44.35	-1	5,171	-0.02%
2018/06/01	1	42.00	1	42.00	42.00	0	5,628	0.00%
2018/05/31	0	0.00	13	42.22	41.80	-13	5,811	-0.22%
2018/05/30	1	41.70	1	41.60	41.70	0	5,766	0.00%
2018/05/29	11	43.34	7	42.85	42.55	4	5,735	0.07%
2018/05/28	0	0.00	12	41.58	42.05	-12	5,665	-0.21%
2018/05/25	5	41.90	1	41.85	41.85	4	5,669	0.07%
2018/05/24	6	41.65	3	42.10	41.65	3	5,682	0.05%
2018/05/23	0	0.00	2	42.25	41.75	-2	5,688	-0.04%
2018/05/22	8	42.17	2	42.40	41.65	6	5,664	0.11%
2018/05/21	1	41.60	0	0.00	41.50	1	5,630	0.02%
2018/05/17	9	41.56	2	41.75	41.65	7	5,644	0.12%
2018/05/16	0	0.00	6	41.33	41.40	-6	5,580	-0.11%
2018/05/14	1	40.35	0	0.00	40.30	1	5,612	0.02%
2018/05/11	9	41.02	1	40.95	40.95	8	5,607	0.14%
2018/05/10	0	0.00	10	41.80	41.95	-10	5,547	-0.18%
2018/05/09	2	40.28	10	40.40	40.25	-8	5,468	-0.15%
2018/05/08	10	39.70	0	0.00	40.90	10	5,465	0.18%
2018/05/07	10	39.10	0	0.00	39.00	10	5,415	0.18%
2018/04/25	5	39.00	0	0.00	38.90	5	5,818	0.09%
2018/04/24	15	39.10	5	39.55	38.60	10	5,838	0.17%
2018/04/23	1	39.80	5	39.85	39.65	-4	5,962	-0.07%
2018/04/20	0	0.00	10	40.75	40.40	-10	5,984	-0.17%
2018/04/19	3	41.28	7	41.36	41.50	-4	5,956	-0.07%
2018/04/18	0	0.00	6	40.93	40.85	-6	5,928	-0.10%
2018/04/17	3	41.47	4	41.71	40.75	-1	5,914	-0.02%
2018/04/16	10	42.15	0	0.00	41.80	10	5,889	0.17%
2018/04/13	1	42.45	0	0.00	42.25	1	5,884	0.02%
2018/04/11	0	0.00	1	42.75	42.75	-1	5,869	-0.02%
2018/04/10	0	0.00	3	43.92	44.25	-3	5,759	-0.05%
2018/04/03	1	43.60	0	0.00	43.60	1	5,773	0.02%
2018/04/02	2	44.80	0	0.00	44.55	2	5,760	0.03%
2018/03/31	1	44.40	1	44.45	44.40	0	5,743	0.00%
2018/03/23	2	44.00	0	0.00	43.80	2	5,544	0.04%
2018/03/22	4	47.70	2	47.30	46.30	2	5,442	0.04%
2018/03/21	1	47.00	7	48.89	48.50	-6	5,236	-0.11%
2018/03/20	4	45.18	6	45.42	46.25	-2	4,730	-0.04%
2018/03/19	3	45.60	0	0.00	45.60	3	4,719	0.06%
2018/03/15	0	0.00	2	48.05	46.75	-2	4,697	-0.04%
2018/03/14	1	47.15	1	46.65	47.15	0	4,481	0.00%
2018/03/13	0	0.00	1	46.60	46.60	-1	4,445	-0.02%
2018/03/12	7	47.00	1	46.80	46.20	6	4,360	0.14%
2018/03/09	1	46.90	2	46.00	46.90	-1	4,201	-0.02%
2018/03/08	4	45.84	4	46.38	45.90	0	4,116	0.00%
2018/03/07	10	46.54	11	47.42	44.80	-1	3,895	-0.03%
2018/03/06	4	46.00	2	46.05	46.05	2	3,375	0.06%
2018/03/02	1	42.10	0	0.00	42.30	1	3,346	0.03%
2018/03/01	1	42.50	2	42.40	42.50	-1	3,415	-0.03%
2018/02/27	2	42.10	0	0.00	42.10	2	3,681	0.05%
2018/02/23	2	42.20	0	0.00	42.05	2	3,770	0.05%
2018/02/12	0	0.00	1	39.80	40.10	-1	3,863	-0.03%
2018/02/07	3	41.07	2	41.25	41.00	1	4,120	0.02%
2018/02/06	2	39.70	0	0.00	39.80	2	4,188	0.05%
2018/01/30	2	44.60	0	0.00	44.65	2	4,746	0.04%
2018/01/29	0	0.00	2	46.10	46.10	-2	4,769	-0.04%
2018/01/24	2	44.90	0	0.00	44.90	2	5,223	0.04%
2018/01/23	0	0.00	4	46.68	45.00	-4	5,423	-0.07%
2018/01/22	9	45.50	12	45.67	46.05	-3	5,406	-0.06%
2018/01/18	0	0.00	1	44.45	43.90	-1	5,588	-0.02%
2018/01/17	19	44.78	26	44.68	44.30	-7	5,933	-0.12%
2018/01/16	2	44.00	2	42.90	44.00	0	5,905	0.00%
2018/01/15	1	42.75	0	0.00	42.70	1	6,103	0.02%
2018/01/08	10	43.88	2	44.00	43.05	8	8,475	0.09%
2018/01/04	3	43.93	0	0.00	43.95	3	8,623	0.03%
2018/01/03	2	43.60	1	43.25	43.45	1	8,704	0.01%