奇鋐 (3017)-臺銀-臺中券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股▲0.20%
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/05/09	17.7	657.93	12	656.26	654.00	5.7	17,255	0.03%
2024/05/08	13.4	671.87	7.1	662.95	663.00	6.2	17,262	0.04%
2024/05/07	12.1	672.48	8.1	673.87	674.00	4	17,568	0.02%
2024/05/06	43.6	680.74	33.3	676.93	662.00	10.3	17,471	0.06%
2024/05/03	21.5	661.61	23.1	660.22	662.00	-1.5	17,273	-0.01%
2024/05/02	19.1	649.94	22.1	651.47	656.00	-3	17,248	-0.02%
2024/04/30	12	652.33	19.3	652.79	654.00	-7.3	17,183	-0.04%
2024/04/29	20.3	647.25	12.2	629.16	626.00	8.1	17,187	0.05%
2024/04/26	61	654.80	36.6	650.73	642.00	24.4	17,374	0.14%
2024/04/25	84.1	637.71	53.3	632.42	620.00	30.7	17,079	0.18%
2024/04/24	25	621.84	11.5	627.92	634.00	13.5	16,953	0.08%
2024/04/23	14	582.50	13	580.00	577.00	1	17,056	0.01%
2024/04/22	28.7	586.91	85.1	588.85	567.00	-56.4	16,992	-0.33%
2024/04/19	29.7	654.67	25.1	641.19	630.00	4.6	16,950	0.03%
2024/04/18	54.1	671.18	37.4	673.74	680.00	16.7	16,936	0.10%
2024/04/17	21.1	633.07	12.6	634.77	638.00	8.4	16,835	0.05%
2024/04/16	15.1	604.52	29.4	602.17	606.00	-14.3	16,828	-0.09%
2024/04/15	12.1	626.82	10.5	628.48	616.00	1.7	16,832	0.01%
2024/04/12	25.1	622.57	21.3	616.23	628.00	3.8	16,897	0.02%
2024/04/11	4.2	570.52	6	580.69	584.00	-1.7	16,653	-0.01%
2024/04/10	11.1	577.74	10	567.10	555.00	1.1	16,608	0.01%
2024/04/09	13.1	574.71	12.1	576.04	577.00	1	16,586	0.01%
2024/04/08	11	580.00	20.1	575.18	570.00	-9.1	16,528	-0.05%
2024/04/03	32	555.00	29.4	551.76	546.00	2.6	16,589	0.02%
2024/04/02	26.4	546.06	19	536.79	533.00	7.4	16,497	0.05%
2024/04/01	13.2	560.90	13	555.92	554.00	0.1	16,476	0.00%
2024/03/29	13	550.07	13.2	544.74	546.00	-0.2	16,382	0.00%
2024/03/28	31.3	534.73	14.1	533.59	542.00	17.2	16,272	0.11%
2024/03/27	8.3	540.62	6.6	535.50	534.00	1.7	16,176	0.01%
2024/03/26	19.8	551.16	82.6	560.72	541.00	-62.8	16,093	-0.39%
2024/03/25	9.3	588.81	9.2	583.96	583.00	0.2	15,929	0.00%
2024/03/22	14.2	588.69	16.6	587.07	589.00	-2.4	15,868	-0.02%
2024/03/21	7.7	584.55	8.1	584.02	585.00	-0.4	15,767	0.00%
2024/03/20	18.9	578.16	55	573.75	567.00	-36.1	15,677	-0.23%
2024/03/19	18.7	602.32	27.3	581.39	569.00	-8.6	15,465	-0.06%
2024/03/18	22.1	619.41	17.3	617.73	623.00	4.8	15,226	0.03%
2024/03/15	31.9	584.63	50.5	580.71	599.00	-18.6	15,013	-0.12%
2024/03/14	22.8	561.94	9.2	560.26	556.00	13.6	14,674	0.09%
2024/03/13	46	649.48	38.3	633.38	617.00	7.7	14,414	0.05%
2024/03/12	48.2	618.20	60.3	626.58	643.00	-12	13,964	-0.09%
2024/03/11	48.4	600.20	39.1	594.40	585.00	9.3	13,651	0.07%
2024/03/08	35.2	597.92	24.2	587.50	574.00	11	13,426	0.08%
2024/03/07	34.4	630.70	35.9	609.82	599.00	-1.5	13,269	-0.01%
2024/03/06	28.5	612.06	28.2	620.27	630.00	0.4	12,946	0.00%
2024/03/05	17.4	568.68	17.3	574.07	585.00	0.1	12,713	0.00%
2024/03/04	28.2	559.54	10.2	557.68	554.00	18	12,560	0.14%
2024/03/01	24.8	543.49	22.4	542.59	539.00	2.4	12,472	0.02%
2024/02/29	32.1	527.76	12.7	531.90	532.00	19.4	12,399	0.16%
2024/02/27	16.9	505.79	23.1	511.54	508.00	-6.2	12,167	-0.05%
2024/02/26	8.2	493.96	28	495.21	500.00	-19.8	12,143	-0.16%
2024/02/23	22.8	507.95	14.3	503.19	498.50	8.5	12,107	0.07%
2024/02/22	27.1	520.68	21.5	523.81	520.00	5.6	12,045	0.05%
2024/02/21	7.3	488.98	8.5	491.86	495.00	-1.2	12,019	-0.01%
2024/02/20	10.5	477.75	8.1	482.55	483.00	2.4	11,975	0.02%
2024/02/19	21.7	500.06	13.4	490.47	486.00	8.3	11,954	0.07%
2024/02/16	34.3	520.50	27.6	513.91	510.00	6.7	12,023	0.06%
2024/02/15	15	523.67	19.3	529.30	534.00	-4.3	12,017	-0.04%
2024/02/05	32.3	487.62	26.7	486.49	485.50	5.6	11,947	0.05%
2024/02/02	23.1	477.15	24.6	477.96	478.00	-1.4	11,799	-0.01%
2024/02/01	70.1	444.16	52.7	445.58	457.50	17.4	11,601	0.15%
2024/01/31	27.1	421.75	15.3	422.95	425.50	11.8	11,272	0.10%
2024/01/30	10.1	410.99	24.8	417.59	429.50	-14.7	11,110	-0.13%
2024/01/29	18	386.34	16.3	388.74	390.50	1.7	10,854	0.02%
2024/01/26	40.2	384.42	36.8	383.99	386.00	3.4	10,868	0.03%
2024/01/25	38.3	388.32	41.3	391.55	389.50	-3	10,898	-0.03%
2024/01/24	38.1	387.01	37.1	385.43	387.50	1	10,774	0.01%
2024/01/23	31.3	383.85	25	383.59	386.50	6.2	10,805	0.06%
2024/01/22	27	365.65	50.9	372.10	380.50	-23.9	10,603	-0.23%
2024/01/19	16	342.09	19.3	344.23	346.00	-3.3	10,366	-0.03%
2024/01/18	50.1	344.49	41.2	337.49	334.50	8.9	10,347	0.09%
2024/01/17	44.1	347.88	54.4	348.70	343.50	-10.3	10,285	-0.10%
2024/01/16	36	338.43	36.1	341.07	343.00	0	10,244	0.00%
2024/01/15	31.2	340.90	17.1	337.68	334.00	14.1	10,224	0.14%
2024/01/12	40.1	348.80	48.3	351.92	350.00	-8.2	10,164	-0.08%
2024/01/11	24.2	333.94	58.6	340.66	346.50	-34.5	9,909	-0.35%
2024/01/10	19	319.48	28.8	324.94	329.00	-9.8	9,844	-0.10%
2024/01/09	11.1	310.50	10.8	312.77	315.00	0.3	9,708	0.00%
2024/01/08	32.3	308.68	15	305.73	301.50	17.3	9,633	0.18%
2024/01/05	3.1	319.16	4	321.63	323.50	-0.9	9,475	-0.01%
2024/01/04	17.1	323.17	10.1	318.65	319.00	7.1	9,564	0.07%
2024/01/03	5.1	328.34	2	327.52	329.00	3.1	9,628	0.03%
2024/01/02	33.1	332.12	20	332.42	329.50	13.1	9,615	0.14%
2023/12/29	59	332.68	77	332.19	336.50	-18	9,631	-0.19%
2023/12/28	46.1	328.20	23.3	321.60	318.00	22.8	9,477	0.24%
2023/12/27	8	322.55	20.2	320.55	324.50	-12.2	9,478	-0.13%
2023/12/26	4	307.63	2	308.50	311.00	2	9,542	0.02%
2023/12/25	1.1	311.28	4	310.25	309.50	-2.9	9,822	-0.03%
2023/12/22	8.3	306.31	14.2	307.20	307.00	-5.9	9,954	-0.06%
2023/12/21	1.3	295.87	1	299.00	301.50	0.3	10,189	0.00%
2023/12/20	7.3	301.22	4	302.00	299.50	3.3	10,278	0.03%
2023/12/19	6	297.59	4.1	299.88	302.50	2	10,483	0.02%
2023/12/18	3	298.84	24	299.10	299.50	-21	10,603	-0.20%
2023/12/15	31.1	304.12	1.3	299.80	298.00	29.9	10,803	0.28%
2023/12/14	11.2	306.45	14.1	309.75	306.00	-2.9	10,986	-0.03%
2023/12/13	8.1	303.67	5.1	302.32	300.50	3	11,067	0.03%
2023/12/12	16	309.62	43.2	308.44	306.50	-27.2	11,063	-0.25%
2023/12/11	11	305.68	14.4	308.93	308.00	-3.4	11,153	-0.03%
2023/12/08	24.1	304.94	15.2	306.73	304.50	8.9	11,191	0.08%
2023/12/07	5.2	296.69	6.2	301.66	301.50	-1	11,204	-0.01%
2023/12/06	6.2	297.56	14	298.00	296.50	-7.8	11,269	-0.07%
2023/12/05	29.4	283.09	4	283.25	286.00	25.4	11,267	0.23%
2023/12/04	27.6	294.66	4	291.25	290.50	23.6	11,225	0.21%
2023/12/01	12	302.46	11	302.64	302.50	1	11,216	0.01%
2023/11/30	5.2	301.82	3	303.50	308.00	2.2	11,223	0.02%
2023/11/29	2.2	303.07	3.6	302.43	301.00	-1.5	11,179	-0.01%
2023/11/28	4.5	299.04	3	300.50	300.50	1.5	11,199	0.01%
2023/11/27	12.6	303.09	5.2	305.65	298.00	7.4	11,295	0.07%
2023/11/24	11	323.45	2	321.75	322.50	9	11,225	0.08%
2023/11/22	1.3	324.88	3	326.33	327.00	-1.7	11,240	-0.02%
2023/11/21	24.5	332.49	20	331.15	327.00	4.5	11,394	0.04%
2023/11/20	4.3	322.58	14.4	326.88	329.50	-10.2	11,601	-0.09%
2023/11/17	16.3	318.29	7	318.14	318.00	9.3	11,533	0.08%
2023/11/16	8.3	315.42	7	313.64	316.00	1.3	11,591	0.01%
2023/11/15	23.1	326.27	13.6	322.04	313.50	9.5	11,587	0.08%
2023/11/14	18.2	327.36	18.4	327.94	325.00	-0.1	11,556	0.00%
2023/11/13	6	317.08	37	315.00	318.50	-31	11,586	-0.27%
2023/11/10	11	317.55	13	315.81	314.50	-2	11,647	-0.02%
2023/11/09	13	317.62	8	317.94	316.50	5	11,745	0.04%
2023/11/08	8	316.56	14	317.43	313.00	-6	11,836	-0.05%
2023/11/07	8.1	310.37	1	311.50	311.00	7.1	11,949	0.06%
2023/11/06	16	307.31	6.2	307.19	315.00	9.8	12,182	0.08%
2023/11/03	5.4	300.63	15	299.67	297.00	-9.6	12,505	-0.08%
2023/11/02	2	298.50	4	297.38	299.50	-2	12,747	-0.02%
2023/11/01	6	285.58	7	284.50	285.50	-1	13,055	-0.01%
2023/10/31	15.2	297.98	10	289.90	283.50	5.2	13,293	0.04%
2023/10/30	6.5	302.69	7	302.14	298.50	-0.5	13,521	0.00%
2023/10/27	18.3	300.07	14	299.46	296.50	4.3	13,680	0.03%
2023/10/26	18.6	307.90	16	305.69	301.50	2.6	13,925	0.02%
2023/10/25	19	317.26	17.1	316.67	313.00	1.9	14,064	0.01%
2023/10/24	14.1	309.51	17	314.18	318.00	-2.9	14,224	-0.02%
2023/10/23	13.2	305.35	11.1	306.01	297.00	2.2	14,195	0.02%
2023/10/20	23	299.72	22.3	302.04	308.50	0.7	14,432	0.01%
2023/10/19	13	294.96	10	294.80	299.00	3	14,621	0.02%
2023/10/18	10	299.57	2	300.25	294.00	8	14,918	0.05%
2023/10/17	12	325.25	19.2	325.63	319.50	-7.2	15,011	-0.05%
2023/10/16	10.1	328.35	10	331.65	325.50	0.1	15,049	0.00%
2023/10/13	14.5	341.12	13.1	337.44	337.00	1.4	15,194	0.01%
2023/10/12	12.1	347.54	11.3	342.19	342.00	0.8	15,286	0.01%
2023/10/11	7.9	347.34	5	343.58	336.50	2.8	15,413	0.02%
2023/10/06	15	349.12	10.1	348.74	348.50	5	15,690	0.03%
2023/10/05	19.3	346.83	30.1	348.45	344.00	-10.8	15,923	-0.07%
2023/10/04	10.6	336.96	14.1	338.70	345.00	-3.5	15,976	-0.02%
2023/10/03	11	343.04	15	341.27	340.00	-4	15,965	-0.02%
2023/10/02	10.6	347.06	11.5	344.04	342.50	-0.9	16,091	-0.01%
2023/09/28	26.9	332.27	33.5	336.36	341.00	-6.6	16,017	-0.04%
2023/09/27	37	314.01	35.1	315.08	321.00	1.9	15,898	0.01%
2023/09/26	40.1	312.50	43.3	315.30	313.50	-3.3	15,995	-0.02%
2023/09/25	24	299.33	23.1	300.76	297.00	0.9	16,091	0.01%
2023/09/22	21.1	285.43	27	286.46	297.50	-5.9	16,369	-0.04%
2023/09/21	13.2	277.38	12	278.00	280.00	1.1	16,169	0.01%
2023/09/20	11	285.46	14	283.46	281.00	-3	16,119	-0.02%
2023/09/19	8.4	284.78	8.1	279.68	278.00	0.3	16,033	0.00%
2023/09/18	18.8	301.59	6	299.99	293.50	12.8	15,942	0.08%
2023/09/15	6.3	318.10	4	317.13	320.00	2.3	15,953	0.01%
2023/09/14	23	315.34	19.2	316.54	318.00	3.9	16,122	0.02%
2023/09/13	5.1	300.94	9.2	302.54	304.00	-4.1	16,333	-0.03%
2023/09/12	6.3	307.19	2	309.50	306.00	4.3	16,622	0.03%
2023/09/11	8.1	316.00	33	312.27	311.50	-24.9	16,910	-0.15%
2023/09/08	9	342.39	8.1	338.74	337.00	0.9	16,934	0.01%
2023/09/07	5	338.89	8.6	341.23	342.00	-3.6	17,183	-0.02%
2023/09/06	14	342.29	10.1	342.03	343.50	3.9	17,207	0.02%
2023/09/05	5.2	328.26	3	328.67	330.50	2.2	17,309	0.01%
2023/09/04	6.2	326.43	4.1	328.62	328.50	2.1	17,401	0.01%
2023/09/01	11.1	330.80	13	329.28	329.00	-2	17,523	-0.01%
2023/08/31	13.2	330.47	5.1	335.17	334.50	8.2	17,651	0.05%
2023/08/30	10.2	344.26	6.1	338.81	335.50	4.1	17,734	0.02%
2023/08/29	7.2	340.69	7.1	339.94	335.00	0.1	17,933	0.00%
2023/08/28	17.1	346.13	14.5	343.26	338.50	2.7	18,015	0.01%
2023/08/25	10.6	358.44	9.1	356.94	354.00	1.4	18,063	0.01%
2023/08/24	34	374.76	39.3	383.22	387.00	-5.2	17,950	-0.03%
2023/08/23	23.1	361.65	25.2	359.73	356.00	-2.1	17,909	-0.01%
2023/08/22	5.2	358.39	2.1	360.54	350.50	3.1	18,218	0.02%
2023/08/21	15.1	354.98	13.3	354.24	353.50	1.8	18,518	0.01%
2023/08/18	17.5	355.15	15.2	350.66	352.00	2.2	18,472	0.01%
2023/08/17	22.2	355.04	25.2	356.90	363.00	-3	18,342	-0.02%
2023/08/16	19.3	343.81	16.2	345.44	350.00	3.2	18,270	0.02%
2023/08/15	27.1	340.77	27.3	340.44	343.50	-0.2	18,323	0.00%
2023/08/14	20	318.03	14	319.82	319.00	6	18,425	0.03%
2023/08/11	26	317.52	22.2	318.74	321.00	3.9	18,409	0.02%
2023/08/10	14	321.16	24.4	317.84	314.50	-10.4	18,368	-0.06%
2023/08/09	19.3	363.25	24.2	362.20	349.00	-4.9	18,241	-0.03%
2023/08/08	30.2	356.09	23.5	354.76	358.00	6.7	17,976	0.04%
2023/08/07	36.2	349.42	22.4	348.97	349.50	13.8	17,883	0.08%
2023/08/04	24.1	335.01	25	336.18	338.00	-0.9	17,657	-0.01%
2023/08/02	26.3	321.59	25.4	315.18	315.50	0.9	17,537	0.00%
2023/08/01	35.3	326.69	16.1	321.77	328.00	19.2	17,424	0.11%
2023/07/31	40.2	356.14	62.5	352.13	322.00	-22.3	17,773	-0.13%
2023/07/28	29.1	346.33	13.1	340.00	352.00	16	17,986	0.09%
2023/07/27	34.1	356.14	28.3	348.66	340.00	5.8	17,903	0.03%
2023/07/26	36.6	347.38	24.4	345.40	343.50	12.2	17,910	0.07%
2023/07/25	29.8	357.34	67	353.47	340.50	-37.2	17,963	-0.21%
2023/07/24	44.4	347.36	49.4	344.70	344.00	-5	17,926	-0.03%
2023/07/21	38.3	321.77	27.4	322.17	339.00	10.9	17,679	0.06%
2023/07/20	39.3	306.69	44.5	306.90	308.50	-5.2	17,321	-0.03%
2023/07/19	10.4	293.13	10.7	291.67	291.50	-0.3	17,096	0.00%
2023/07/18	25.2	290.73	24.1	293.54	293.00	1.1	17,121	0.01%
2023/07/17	19.4	286.92	19.2	286.34	285.00	0.2	17,009	0.00%
2023/07/14	23	294.93	20	294.00	293.50	3	16,859	0.02%
2023/07/13	46.2	299.54	50.1	300.35	288.00	-3.9	16,774	-0.02%
2023/07/12	37.4	289.30	35.3	289.63	287.50	2.2	16,420	0.01%
2023/07/11	20	280.98	23.5	284.04	283.50	-3.4	16,252	-0.02%
2023/07/10	9.4	273.93	8.5	275.55	273.00	0.9	16,127	0.01%
2023/07/07	33.7	274.64	20.6	272.59	270.00	13.1	16,187	0.08%
2023/07/06	11.4	275.29	9.1	275.21	273.50	2.3	16,032	0.01%
2023/07/05	16.5	282.98	14	281.79	280.50	2.5	15,958	0.02%
2023/07/04	26.2	291.01	30.1	291.79	292.00	-3.9	15,805	-0.02%
2023/07/03	58.1	287.02	43.3	289.56	293.00	14.8	15,627	0.09%
2023/06/30	34.2	257.80	39.8	260.99	271.00	-5.7	15,257	-0.04%
2023/06/29	14.2	245.74	15.1	245.54	246.50	-0.9	14,969	-0.01%
2023/06/28	10.1	242.50	14.2	243.17	241.50	-4.1	15,263	-0.03%
2023/06/27	7.2	238.45	0.5	242.56	235.00	6.8	15,506	0.04%
2023/06/26	20.3	246.52	10.1	247.61	250.00	10.2	15,806	0.06%
2023/06/21	8.1	251.28	11.2	250.69	249.50	-3.1	15,760	-0.02%
2023/06/20	11.1	252.96	11.1	253.82	252.00	0	16,021	0.00%
2023/06/19	17.2	251.10	22.2	251.29	254.50	-5	16,419	-0.03%
2023/06/16	36.4	240.16	35.1	243.39	247.00	1.3	16,302	0.01%
2023/06/15	32.6	231.24	37	235.18	237.00	-4.5	16,089	-0.03%
2023/06/14	25.2	220.38	21.4	219.25	224.00	3.8	15,750	0.02%
2023/06/13	33.4	217.82	40.3	218.14	219.50	-6.9	15,654	-0.04%
2023/06/12	12	206.29	6	205.50	205.50	6	15,370	0.04%
2023/06/09	18.1	209.36	27.5	208.97	209.50	-9.4	15,293	-0.06%
2023/06/08	13	201.38	10	201.75	200.50	3	15,073	0.02%
2023/06/07	16.2	206.45	25.1	206.82	208.00	-8.9	14,973	-0.06%
2023/06/06	31.2	203.42	34	203.82	203.50	-2.8	14,812	-0.02%
2023/06/05	22.3	197.25	16	197.06	200.00	6.3	14,614	0.04%
2023/06/02	36.4	205.04	22	205.23	202.00	14.4	14,364	0.10%
2023/06/01	14	201.82	16	203.53	207.00	-2	14,049	-0.01%
2023/05/31	20.1	199.66	16.1	197.99	197.50	4	13,851	0.03%
2023/05/30	13.1	202.77	11.3	201.74	201.50	1.8	13,707	0.01%
2023/05/29	38.4	210.34	30.4	208.64	206.00	8	13,717	0.06%
2023/05/26	64.5	203.60	64	205.31	208.00	0.5	13,795	0.00%
2023/05/25	31.1	195.91	35.2	197.93	197.50	-4.1	13,401	-0.03%
2023/05/24	11.2	185.34	12.6	183.25	187.00	-1.4	12,993	-0.01%
2023/05/23	14.2	182.41	11.1	183.01	182.50	3.1	12,930	0.02%
2023/05/22	4.2	181.24	6.1	181.58	182.50	-1.9	12,861	-0.01%
2023/05/19	23.4	182.40	21.7	183.25	184.00	1.7	12,758	0.01%
2023/05/18	10.2	183.05	20.3	184.63	186.00	-10.1	12,576	-0.08%
2023/05/17	29.4	178.02	18.4	176.27	178.00	11	12,319	0.09%
2023/05/16	19.2	173.58	19.1	175.67	175.50	0	12,170	0.00%
2023/05/15	14.3	171.17	14.1	172.49	171.00	0.2	11,977	0.00%
2023/05/12	11.1	173.58	11	172.64	177.50	0.1	11,896	0.00%
2023/05/11	35	176.70	30.7	176.23	174.50	4.3	11,760	0.04%
2023/05/10	18.4	177.73	17.7	179.06	178.50	0.6	11,609	0.01%
2023/05/09	3.4	181.35	4.4	180.51	183.00	-1	11,432	-0.01%
2023/05/08	10.4	182.00	13.2	182.32	181.50	-2.8	11,312	-0.02%
2023/05/05	85.5	180.23	86.3	178.58	181.00	-0.8	11,073	-0.01%
2023/05/04	65.4	172.20	69	174.62	175.50	-3.6	10,617	-0.03%
2023/05/03	9	165.22	16.5	165.26	163.00	-7.5	10,134	-0.07%
2023/05/02	42.2	161.16	63.3	164.07	166.00	-21.1	10,026	-0.21%
2023/04/28	58.1	154.61	39.5	155.09	157.50	18.7	9,717	0.19%
2023/04/27	19.4	150.53	20.3	150.34	153.50	-0.9	9,459	-0.01%
2023/04/26	6.2	141.85	17.3	144.56	146.00	-11.1	9,136	-0.12%
2023/04/25	9.4	143.07	9	141.00	141.50	0.4	9,007	0.00%
2023/04/24	5	144.50	0.4	143.00	144.00	4.6	8,916	0.05%
2023/04/21	9.2	143.19	12	143.04	143.00	-2.8	8,814	-0.03%
2023/04/20	10.1	146.16	11.7	148.21	147.50	-1.6	8,651	-0.02%
2023/04/19	1	151.48	3	150.67	151.00	-2	8,530	-0.02%
2023/04/18	24.1	156.05	22.2	151.99	152.50	1.9	8,516	0.02%
2023/04/17	16.1	156.16	10.1	157.69	156.00	6	8,347	0.07%
2023/04/14	12	154.13	12.1	153.80	153.00	-0.1	8,208	0.00%
2023/04/13	2.3	150.33	3	149.33	149.50	-0.8	8,043	-0.01%
2023/04/12	7.2	154.15	12	154.75	154.50	-4.8	7,957	-0.06%
2023/04/11	11	148.59	2	149.50	149.50	9	7,732	0.12%
2023/04/10	3	145.67	8.1	145.99	148.50	-5.1	7,604	-0.07%
2023/04/07	8	144.00	29.1	143.11	144.50	-21.1	7,470	-0.28%
2023/04/06	5	141.30	18	141.56	142.00	-13	7,388	-0.18%
2023/03/31	8.1	141.48	14.3	141.41	141.00	-6.2	7,282	-0.08%
2023/03/30	66	143.64	23	142.65	142.00	43	7,269	0.59%
2023/03/29	22.1	142.89	14	142.93	142.50	8.1	7,205	0.11%
2023/03/28	14	143.32	19.2	143.22	142.00	-5.2	6,912	-0.07%
2023/03/27	30.3	144.91	73.5	147.14	148.50	-43.2	6,662	-0.65%
2023/03/24	11.3	139.58	41	138.48	142.50	-29.8	6,298	-0.47%
2023/03/23	61.4	139.06	37.1	139.26	138.50	24.3	6,175	0.39%
2023/03/22	75.3	130.82	36	131.86	136.50	39.3	5,757	0.68%
2023/03/21	3	123.00	16	124.22	126.50	-13	5,149	-0.25%
2023/03/20	10	120.50	15.1	120.57	119.00	-5.1	4,971	-0.10%
2023/03/17	19	116.05	18	116.47	115.50	1	4,812	0.02%
2023/03/16	5	115.80	6.2	116.96	115.00	-1.2	4,838	-0.02%
2023/03/15	2.3	114.93	9	115.50	114.50	-6.7	5,047	-0.13%
2023/03/14	7	112.07	5.1	110.03	109.50	1.9	5,272	0.04%
2023/03/13	2	112.25	1.1	112.49	112.50	0.9	5,747	0.02%
2023/03/10	3	113.33	0	0.00	113.50	3	5,772	0.05%
2023/03/09	2	119.50	0	0.00	117.50	2	5,772	0.03%
2023/03/08	2	117.75	2	118.50	119.00	0	5,795	0.00%
2023/03/07	2	119.25	1	118.50	118.00	1	5,778	0.02%
2023/03/06	2	119.75	3	119.67	119.50	-1	5,804	-0.02%
2023/03/03	4	119.87	3	119.00	118.50	1	5,809	0.02%
2023/03/02	1	118.01	1	119.00	119.00	0	5,902	0.00%
2023/03/01	13	118.04	9.2	118.99	119.00	3.8	6,022	0.06%
2023/02/24	29.3	121.80	33.1	121.65	120.50	-3.8	6,042	-0.06%
2023/02/23	1	115.50	2	116.50	116.50	-1	5,673	-0.02%
2023/02/22	4	113.14	1	113.50	115.00	3	5,678	0.05%
2023/02/21	3	114.33	1	116.00	115.00	2	5,652	0.04%
2023/02/17	3	115.83	2.5	115.00	114.50	0.5	5,774	0.01%
2023/02/16	4.5	115.56	11	117.73	117.50	-6.5	5,924	-0.11%
2023/02/15	12	116.33	3	115.33	115.00	9	5,991	0.15%
2023/02/14	2	116.49	0.2	115.90	115.50	1.8	5,955	0.03%
2023/02/13	8	115.31	13.1	116.42	117.50	-5.1	5,961	-0.08%
2023/02/10	8.1	116.62	17.1	116.03	115.50	-9	5,934	-0.15%
2023/02/09	5	115.80	6.1	116.58	116.00	-1.1	5,894	-0.02%
2023/02/08	14	114.14	18.1	114.45	115.00	-4.1	5,839	-0.07%
2023/02/07	6	109.92	3	110.50	110.50	3	5,763	0.05%
2023/02/06	6	110.01	8	110.13	111.50	-2	5,778	-0.03%
2023/02/03	2	112.01	4.2	112.99	112.00	-2.2	5,698	-0.04%
2023/02/02	4	109.75	4	109.63	112.00	0	5,683	0.00%
2023/02/01	10	104.50	5	105.90	107.50	5	5,661	0.09%
2023/01/31	7.3	106.75	6	106.00	106.00	1.3	5,633	0.02%
2023/01/30	4	109.13	2	109.50	109.50	2	5,610	0.04%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/16	2	107.00	3	107.17	107.50	-1	5,740	-0.02%
2023/01/13	2.1	107.74	0	0.00	107.00	2.1	5,815	0.04%
2023/01/12	5	109.60	0	0.00	109.50	5	5,908	0.08%
2023/01/11	7	110.14	7	110.14	110.50	0	5,982	0.00%
2023/01/10	3	109.17	2	110.50	109.50	1	6,087	0.02%
2023/01/09	3	109.50	1.1	110.06	110.50	1.9	6,199	0.03%
2023/01/06	1.1	106.57	0	0.00	107.50	1.1	6,241	0.02%
2023/01/05	3	110.16	0	0.00	108.50	3	6,307	0.05%
2023/01/04	2	112.25	1	112.00	112.00	1	6,428	0.02%
2023/01/03	0	0.00	0.2	110.00	112.50	-0.2	6,547	0.00%
2022/12/30	0.2	111.83	1	112.00	112.00	-0.8	6,705	-0.01%
2022/12/29	0	0.00	2	110.00	110.00	-2	6,950	-0.03%
2022/12/28	3	109.00	3	108.50	108.50	0	7,231	0.00%
2022/12/27	2	112.25	0	0.00	112.00	2	7,296	0.03%
2022/12/26	1	110.96	1	111.00	111.50	0	7,356	0.00%
2022/12/23	0	111.50	1	110.50	111.00	-1	7,421	-0.01%
2022/12/22	2	110.75	1	110.00	113.00	1	7,479	0.01%
2022/12/21	2	109.00	0	0.00	109.00	2	7,492	0.03%
2022/12/20	1	112.50	2	112.50	111.50	-1	7,465	-0.01%
2022/12/19	5	111.70	5	111.80	112.00	0	7,423	0.00%
2022/12/16	1	116.50	1	115.00	115.00	0	7,354	0.00%
2022/12/15	3	117.33	1	117.50	116.50	2	7,274	0.03%
2022/12/14	3	115.33	2.3	115.50	116.00	0.8	7,307	0.01%
2022/12/13	0	0.00	1	115.00	114.00	-1	7,378	-0.01%
2022/12/12	4	114.00	3	113.84	114.50	1	7,364	0.01%
2022/12/09	4	113.75	7	114.86	115.50	-3	7,331	-0.04%
2022/12/08	7	112.50	5	112.70	113.50	2	7,301	0.03%
2022/12/07	12.2	117.26	3	119.67	112.50	9.2	7,291	0.13%
2022/12/06	23	126.63	18	125.20	124.00	5	7,067	0.07%
2022/12/05	10	123.45	26	125.48	127.00	-16	6,830	-0.23%
2022/12/02	2	116.00	4	115.99	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	14	114.46	114.50	-14	6,418	-0.22%
2022/11/30	1	113.00	2	113.50	113.00	-1	6,380	-0.02%
2022/11/29	1	111.99	3	112.00	112.00	-2	6,350	-0.03%
2022/11/28	6	111.08	7	110.93	111.50	-1	6,341	-0.02%
2022/11/25	6	110.08	6.3	110.04	109.00	-0.2	6,329	0.00%
2022/11/24	13.1	110.69	3.4	111.92	111.00	9.7	6,331	0.15%
2022/11/23	7.4	109.12	8.1	109.13	110.00	-0.7	6,288	-0.01%
2022/11/22	9	107.94	11	106.86	106.00	-2	6,203	-0.03%
2022/11/21	4.2	104.00	2	103.50	104.00	2.2	6,102	0.04%
2022/11/18	4	104.00	1	102.00	102.00	3	6,164	0.05%
2022/11/16	1.2	102.50	1	102.00	102.00	0.2	6,146	0.00%
2022/11/15	5	102.30	3	101.17	102.00	2	6,109	0.03%
2022/11/14	11	106.41	6.4	104.72	104.50	4.6	6,180	0.07%
2022/11/11	9	109.78	12.6	109.94	110.00	-3.6	6,032	-0.06%
2022/11/10	3.1	106.48	2	106.00	106.00	1.1	5,932	0.02%
2022/11/09	5	108.30	2	108.00	108.00	3	6,009	0.05%
2022/11/08	3	108.33	3.1	106.87	106.00	-0.1	6,054	0.00%
2022/11/07	5	107.40	7	107.79	107.50	-2	6,090	-0.03%
2022/11/04	3	105.50	3	105.00	106.00	0	6,176	0.00%
2022/11/03	1	104.00	1	104.50	106.50	0	6,505	0.00%
2022/11/01	2	102.50	2.1	102.74	102.50	-0.1	6,835	0.00%
2022/10/31	4	102.75	2	103.25	102.00	2	7,005	0.03%
2022/10/28	5	101.60	9	100.86	101.00	-4	7,098	-0.06%
2022/10/27	10	98.90	3	99.33	99.90	7	7,025	0.10%
2022/10/26	0	0.00	0.8	93.61	93.60	-0.8	6,961	-0.01%
2022/10/25	0.8	94.68	4	94.17	94.50	-3.3	7,021	-0.05%
2022/10/24	3.1	97.31	3	97.60	96.30	0.1	7,034	0.00%
2022/10/21	1.2	95.73	2	96.80	95.40	-0.8	7,232	-0.01%
2022/10/20	2.1	99.75	0	0.00	98.80	2.1	7,298	0.03%
2022/10/19	1	100.00	5	101.60	100.50	-4	7,443	-0.05%
2022/10/18	14	103.29	11	103.32	101.50	3	7,728	0.04%
2022/10/17	4.1	100.36	5	100.80	101.50	-0.9	7,676	-0.01%
2022/10/14	3	106.99	2	105.00	105.00	1	7,668	0.01%
2022/10/13	5.3	105.79	4	107.00	103.50	1.3	7,679	0.02%
2022/10/12	4.3	106.42	7.5	107.30	107.00	-3.2	7,677	-0.04%
2022/10/11	2.1	104.55	0.4	104.50	104.00	1.7	7,667	0.02%
2022/10/07	16.5	112.21	9	111.39	110.50	7.5	7,651	0.10%
2022/10/06	15.4	117.04	6.1	115.24	116.00	9.4	7,630	0.12%
2022/10/05	18.5	120.61	32.5	119.88	119.50	-14	7,570	-0.19%
2022/10/04	2	112.75	3	113.50	114.00	-1	7,428	-0.01%
2022/10/03	2.1	107.82	1	108.50	108.00	1.1	7,618	0.01%
2022/09/30	8	107.19	11	107.00	111.50	-3	7,715	-0.04%
2022/09/29	5.2	110.17	4	111.63	108.00	1.2	7,874	0.01%
2022/09/28	6.3	112.58	6	111.58	109.00	0.3	7,978	0.00%
2022/09/27	6	113.58	7	114.00	116.00	-1	7,948	-0.01%
2022/09/26	6	113.17	6.1	112.59	111.00	-0.1	8,022	0.00%
2022/09/23	2	115.50	7	116.14	115.50	-5	8,156	-0.06%
2022/09/22	4	115.38	1	116.50	115.00	3	8,172	0.04%
2022/09/21	3	117.83	1	117.50	116.00	2	8,174	0.02%
2022/09/20	2	115.75	8	116.50	117.00	-6	8,159	-0.07%
2022/09/16	1	114.00	3.2	113.78	113.50	-2.2	8,157	-0.03%
2022/09/15	1.1	113.95	2.2	113.82	113.50	-1.2	8,205	-0.01%
2022/09/14	2.2	112.64	9.5	112.71	113.50	-7.3	8,289	-0.09%
2022/09/13	19	114.16	18.8	113.68	113.00	0.3	8,435	0.00%
2022/09/12	2	112.75	18.3	112.44	112.00	-16.3	8,485	-0.19%
2022/09/08	3.1	107.94	2.1	107.28	107.50	1.1	8,486	0.01%
2022/09/07	13.2	106.04	13.4	105.51	105.50	-0.2	8,494	0.00%
2022/09/06	4.1	102.49	5	102.70	102.00	-0.9	8,492	-0.01%
2022/09/05	1.2	103.43	0	0.00	103.50	1.2	8,586	0.01%
2022/09/02	2	105.75	2	105.75	105.50	0	8,634	0.00%
2022/09/01	5.7	105.76	2	106.75	105.50	3.7	8,692	0.04%
2022/08/31	11.1	108.27	1	108.50	108.50	10.1	8,743	0.11%
2022/08/30	7	108.21	2	108.75	107.50	5	8,780	0.06%
2022/08/29	8.8	108.15	6	107.83	108.00	2.8	8,954	0.03%
2022/08/26	5	112.11	8	112.81	113.00	-3	8,986	-0.03%
2022/08/25	16	113.44	4	114.75	112.00	12	8,989	0.13%
2022/08/24	4	117.13	2	117.00	117.00	2	8,989	0.02%
2022/08/23	4	117.13	3	117.00	117.50	1	9,067	0.01%
2022/08/19	5	118.40	6	117.08	117.00	-1	9,415	-0.01%
2022/08/18	1	119.00	2.5	119.20	119.50	-1.5	9,735	-0.02%
2022/08/17	1	119.00	1	119.50	119.00	0	10,238	0.00%
2022/08/16	9	119.72	7	119.93	119.00	2	10,639	0.02%
2022/08/15	2	119.00	4	119.63	119.50	-2	10,651	-0.02%
2022/08/12	6	115.75	7.2	115.72	117.50	-1.2	10,695	-0.01%
2022/08/11	7.1	113.50	9	113.50	114.50	-2	10,707	-0.02%
2022/08/10	10.4	114.07	1	113.50	112.50	9.4	10,693	0.09%
2022/08/09	24	119.52	26	118.98	119.00	-2	10,339	-0.02%
2022/08/08	9.1	117.78	9.1	117.35	118.00	0	10,169	0.00%
2022/08/05	10.1	111.26	8.3	111.65	112.50	1.9	10,008	0.02%
2022/08/04	2	112.50	2	112.75	113.00	0	9,857	0.00%
2022/08/03	0	0.00	1.4	115.00	115.00	-1.4	9,804	-0.01%
2022/08/02	3	113.33	5.2	113.83	115.00	-2.2	9,884	-0.02%
2022/08/01	7	116.50	10.1	115.65	115.50	-3.1	9,904	-0.03%
2022/07/29	13	118.19	9	118.00	118.00	4	9,828	0.04%
2022/07/28	20	114.35	32	116.23	117.00	-12	9,825	-0.12%
2022/07/27	17	114.29	27.1	115.01	116.00	-10.1	9,627	-0.11%
2022/07/26	47.1	113.38	36	113.26	114.00	11	9,545	0.12%
2022/07/25	22.1	110.68	19.1	110.12	112.50	3	9,366	0.03%
2022/07/22	2.1	104.05	2.2	105.45	104.50	-0.1	9,081	0.00%
2022/07/21	0	105.50	5	104.00	105.50	-5	9,142	-0.05%
2022/07/20	7	105.86	8	106.13	105.00	-1	9,118	-0.01%
2022/07/19	2	103.78	7	105.21	105.00	-5	9,191	-0.05%
2022/07/18	21.3	103.71	18	104.22	104.00	3.3	9,222	0.04%
2022/07/15	4	100.88	3	101.00	101.00	1	9,329	0.01%
2022/07/14	3.1	99.87	7	100.24	101.00	-3.9	9,371	-0.04%
2022/07/13	8	99.31	8	98.69	96.80	0	9,530	0.00%
2022/07/12	6	95.68	6	97.05	96.00	0	9,385	0.00%
2022/07/11	30	98.25	27	98.47	98.40	3	9,361	0.03%
2022/07/08	2	93.55	4.1	95.02	96.10	-2.1	9,174	-0.02%
2022/07/07	8	84.63	12	84.27	87.40	-4	9,072	-0.04%
2022/07/06	3.2	84.05	3	84.17	82.60	0.2	8,964	0.00%
2022/07/05	1	84.20	2	85.40	87.20	-1	9,052	-0.01%
2022/07/04	1.1	85.86	4	85.75	85.30	-3	9,143	-0.03%
2022/07/01	3.2	88.44	8.2	91.06	86.90	-5	9,169	-0.05%
2022/06/30	3.2	93.88	2.1	94.64	93.10	1.1	9,079	0.01%
2022/06/29	3	97.13	2	97.30	97.10	1	9,182	0.01%
2022/06/28	2	101.00	1	98.86	98.60	1	9,461	0.01%
2022/06/27	3.1	99.68	2	98.45	99.90	1.1	10,427	0.01%
2022/06/24	1	95.30	4	95.05	95.40	-3	10,640	-0.03%
2022/06/23	0.1	93.00	3	94.27	93.90	-2.9	10,989	-0.03%
2022/06/22	5	95.40	1	97.20	92.60	4	11,371	0.04%
2022/06/21	4	98.53	6	96.04	98.10	-2	11,436	-0.02%
2022/06/20	9.1	100.79	13	100.45	98.00	-3.9	11,817	-0.03%
2022/06/17	8.1	102.99	13	103.35	103.00	-4.9	12,397	-0.04%
2022/06/16	2	106.00	4	105.00	103.50	-2	12,956	-0.02%
2022/06/15	11.1	106.72	5	106.20	106.00	6.1	13,337	0.05%
2022/06/14	8	106.01	7	106.71	108.00	1	13,563	0.01%
2022/06/13	3	103.83	2	104.25	106.00	1	13,810	0.01%
2022/06/10	5.1	104.01	4	104.50	105.00	1.1	14,157	0.01%
2022/06/09	12	105.50	7	105.50	105.00	5	14,408	0.03%
2022/06/08	5	107.20	6	107.58	107.50	-1	14,810	-0.01%
2022/06/07	7.2	106.79	12	107.00	108.00	-4.8	15,523	-0.03%
2022/06/06	4.1	110.26	3	111.50	111.00	1.1	15,767	0.01%
2022/06/02	3.2	113.15	4	113.13	112.00	-0.9	16,055	-0.01%
2022/06/01	7.1	112.92	10	112.50	112.50	-2.9	16,225	-0.02%
2022/05/31	6.1	112.98	4.1	112.52	113.00	2	16,439	0.01%
2022/05/30	9.2	113.96	10.1	114.30	114.50	-0.9	16,554	-0.01%
2022/05/27	24.6	116.10	11	115.86	113.50	13.6	16,680	0.08%
2022/05/26	27	117.54	37.1	117.04	117.00	-10.1	16,551	-0.06%
2022/05/25	76	115.03	86.1	116.69	118.00	-10.1	16,330	-0.06%
2022/05/24	41	113.61	57	112.86	109.00	-16	16,110	-0.10%
2022/05/23	4	111.00	10.2	112.22	112.00	-6.2	16,307	-0.04%
2022/05/20	33	110.47	15	111.07	109.50	18	16,605	0.11%
2022/05/19	7	107.94	5	109.20	111.00	2	16,725	0.01%
2022/05/18	18	108.55	15.3	109.24	109.00	2.8	17,036	0.02%
2022/05/17	2	105.75	4	104.75	105.00	-2	17,376	-0.01%
2022/05/16	5	105.50	8	105.13	104.50	-3	17,465	-0.02%
2022/05/13	4	104.50	4	104.38	105.00	0	17,601	0.00%
2022/05/12	9	102.83	7	102.43	102.00	2	17,747	0.01%
2022/05/11	6	104.50	2	103.75	103.50	4	18,072	0.02%
2022/05/10	6	104.92	10	105.55	105.50	-4	18,149	-0.02%
2022/05/09	4	101.88	3	102.49	101.00	1	18,376	0.01%
2022/05/06	4	105.38	4	105.38	105.50	0	18,654	0.00%
2022/05/05	6	108.75	7.4	108.45	108.00	-1.4	18,938	-0.01%
2022/05/04	7	105.71	8	104.88	105.00	-1	19,012	-0.01%
2022/05/03	4	106.87	5	106.00	106.00	-1	19,277	-0.01%
2022/04/29	5	105.70	6	106.50	104.50	-1	19,729	-0.01%
2022/04/28	7	103.07	7	103.21	103.50	0	20,507	0.00%
2022/04/27	10	100.14	9	101.51	104.00	1	21,072	0.00%
2022/04/26	6.1	105.57	4	105.50	103.00	2.1	21,428	0.01%
2022/04/25	9.1	104.44	14.6	104.47	105.00	-5.5	21,669	-0.03%
2022/04/22	15	109.20	24	108.56	107.00	-9	21,647	-0.04%
2022/04/21	17	112.41	33.4	112.14	113.50	-16.4	21,616	-0.08%
2022/04/20	28.1	107.91	13	107.92	107.50	15.1	21,379	0.07%
2022/04/19	41	108.60	33	108.39	106.00	8	21,257	0.04%
2022/04/18	4.2	105.23	4	105.13	103.50	0.2	20,999	0.00%
2022/04/15	12	107.45	10	105.55	104.50	2	20,972	0.01%
2022/04/14	6	107.68	7	108.07	108.00	-1	20,931	0.00%
2022/04/13	1.1	105.94	2	105.50	105.50	-0.9	20,946	0.00%
2022/04/12	17	105.97	4	108.63	105.50	13	20,977	0.06%
2022/04/11	34.5	107.09	41	106.74	106.50	-6.5	20,947	-0.03%
2022/04/08	16	112.00	15.1	111.97	112.00	0.9	20,789	0.00%
2022/04/07	15.5	113.33	38	113.47	111.00	-22.5	20,651	-0.11%
2022/04/06	18.1	113.06	15	113.17	113.00	3.1	20,526	0.02%
2022/04/01	12.4	114.25	12	114.21	114.50	0.4	20,440	0.00%
2022/03/31	35.3	118.20	29	118.28	116.50	6.3	20,269	0.03%
2022/03/30	101.2	122.40	112.1	121.84	117.00	-10.9	19,995	-0.05%	大買/大賣/
2022/03/29	34	118.23	38.2	118.01	116.50	-4.2	19,004	-0.02%
2022/03/28	55	117.16	44	118.28	119.00	11	18,706	0.06%
2022/03/25	45.2	113.94	50	113.96	117.00	-4.8	18,350	-0.03%
2022/03/24	16.2	112.48	14	112.89	111.50	2.2	17,934	0.01%
2022/03/23	46.7	117.30	32	117.09	115.00	14.7	17,788	0.08%
2022/03/22	70.1	116.11	65	116.68	118.00	5.1	17,269	0.03%
2022/03/21	37.1	110.45	35	111.20	112.50	2.1	16,587	0.01%
2022/03/18	30	107.88	33	107.91	110.00	-3	15,987	-0.02%
2022/03/17	9	106.44	10	106.30	106.50	-1	15,551	-0.01%
2022/03/16	34	106.15	44	105.57	106.00	-10	15,400	-0.06%
2022/03/15	18.1	111.42	25	109.26	106.00	-6.9	15,788	-0.04%
2022/03/14	51	120.25	33	120.98	117.00	18	15,461	0.12%
2022/03/11	39.1	122.06	33.3	122.09	122.50	5.8	15,218	0.04%
2022/03/10	74.3	120.55	66.1	119.77	119.50	8.3	14,819	0.06%
2022/03/09	32	110.75	49	113.36	116.00	-17	14,134	-0.12%
2022/03/08	25	107.94	23.4	107.81	105.50	1.6	13,742	0.01%
2022/03/07	15	107.93	14.1	106.27	105.50	0.9	13,508	0.01%
2022/03/04	22.1	113.68	22.1	114.59	113.00	0	13,440	0.00%
2022/03/03	14.2	110.98	15	111.20	112.00	-0.9	13,288	-0.01%
2022/03/02	20.3	108.63	17	109.12	108.50	3.3	13,178	0.02%
2022/03/01	7.1	111.43	3	111.67	111.00	4.1	13,077	0.03%
2022/02/25	19	112.16	12	112.37	110.00	7	13,177	0.05%
2022/02/24	28	112.54	58	112.78	113.00	-30	13,279	-0.23%
2022/02/23	70.1	115.17	62.7	114.42	114.50	7.4	13,465	0.05%
2022/02/22	12.3	111.64	22	109.93	110.00	-9.7	13,330	-0.07%
2022/02/21	24.3	110.63	8	109.63	110.00	16.3	13,121	0.12%
2022/02/18	38	111.42	30	111.98	114.00	8	12,934	0.06%
2022/02/17	41	111.24	56.2	108.59	112.50	-15.2	12,625	-0.12%
2022/02/16	15.3	104.12	15.2	103.80	103.00	0.1	12,365	0.00%
2022/02/15	36.1	105.53	25	103.86	103.00	11	12,811	0.09%
2022/02/14	52	105.68	37	106.03	105.50	15	13,044	0.12%
2022/02/11	48	106.54	35	107.10	106.00	13	13,289	0.10%
2022/02/10	13	104.50	19	104.18	104.00	-6	13,683	-0.04%
2022/02/09	25	103.28	30	104.03	106.00	-5	13,551	-0.04%
2022/02/08	16	99.42	31	98.70	101.50	-15	13,291	-0.11%
2022/02/07	18	94.36	11	94.45	95.40	7	12,990	0.05%
2022/01/26	28	92.02	22	92.15	92.80	6	12,748	0.05%
2022/01/25	22	94.40	28	93.18	92.30	-6	12,853	-0.05%
2022/01/24	73	97.99	72	97.08	95.00	1	12,721	0.01%
2022/01/21	69	99.40	64	99.33	99.20	5	12,384	0.04%
2022/01/20	52.1	96.68	75.3	95.80	98.00	-23.2	11,863	-0.20%
2022/01/19	58	93.92	68.6	94.37	95.70	-10.6	11,540	-0.09%
2022/01/18	15.1	91.02	10.5	90.52	91.20	4.6	11,474	0.04%
2022/01/17	17	87.66	14	88.26	89.20	3	11,991	0.03%
2022/01/14	3.5	83.29	3.2	85.95	83.90	0.3	13,041	0.00%
2022/01/13	2	86.50	1	86.10	86.10	1	13,178	0.01%
2022/01/12	6	86.88	3	87.40	87.00	3	13,220	0.02%
2022/01/11	0	0.00	3	88.43	86.90	-3	13,280	-0.02%
2022/01/10	1	87.60	4.4	87.35	87.40	-3.4	13,273	-0.03%
2022/01/07	12.3	87.04	6	86.60	86.30	6.3	13,285	0.05%
2022/01/06	3	88.03	5.5	88.56	89.50	-2.5	13,263	-0.02%
2022/01/05	4.5	89.46	8	89.83	90.20	-3.5	13,306	-0.03%
2022/01/04	5.6	89.85	7.1	89.43	88.80	-1.5	13,290	-0.01%
2022/01/03	7	89.67	9.4	89.95	89.00	-2.4	13,260	-0.02%
2021/12/30	3.1	88.62	5	88.14	88.20	-1.9	13,268	-0.01%
2021/12/29	5	87.92	6	88.27	88.70	-1	13,371	-0.01%
2021/12/28	2	88.00	3	87.97	87.70	-1	13,504	-0.01%
2021/12/27	3	88.17	9	87.63	87.50	-6	13,660	-0.04%
2021/12/24	8	87.83	10	87.85	87.70	-2	13,957	-0.01%
2021/12/23	5	87.44	9	87.54	87.00	-4	14,098	-0.03%
2021/12/22	4	86.35	5	86.86	87.10	-1	14,289	-0.01%
2021/12/21	8	85.14	7.4	86.08	86.00	0.6	14,801	0.00%
2021/12/20	6.4	85.84	4	85.50	85.10	2.4	15,089	0.02%
2021/12/17	6.2	87.89	5	87.00	86.90	1.2	15,701	0.01%
2021/12/16	12	88.31	11	88.86	89.20	1	16,278	0.01%
2021/12/15	5.1	86.78	2	86.75	86.70	3.1	16,645	0.02%
2021/12/14	5	87.94	5	87.22	87.00	0	16,959	0.00%
2021/12/13	4.1	88.06	2	89.15	89.10	2.1	17,018	0.01%
2021/12/10	14.1	88.20	48	88.00	87.80	-33.9	16,987	-0.20%
2021/12/09	85.4	93.50	35.3	91.47	88.70	50.1	16,870	0.30%
2021/12/08	2	88.20	6	88.98	89.30	-4	16,151	-0.02%
2021/12/07	3	88.93	3	88.07	87.60	0	16,191	0.00%
2021/12/06	6	88.10	2.1	89.38	89.20	3.9	16,177	0.02%
2021/12/03	3	87.93	4.1	88.22	87.70	-1.1	16,217	-0.01%
2021/12/02	4	87.50	9	86.78	86.00	-5	16,447	-0.03%
2021/12/01	4	88.33	14	88.66	88.50	-10	16,551	-0.06%
2021/11/30	12	87.52	19.1	88.26	88.40	-7.1	16,673	-0.04%
2021/11/29	7	85.13	23.1	83.77	86.50	-16.1	16,724	-0.10%
2021/11/26	7	84.83	4	84.70	85.40	3	16,819	0.02%
2021/11/25	15	86.51	18	85.68	85.80	-3	16,717	-0.02%
2021/11/24	16	89.06	14.1	87.66	87.30	1.9	16,584	0.01%
2021/11/23	14	89.44	50.9	88.89	89.50	-36.9	16,358	-0.23%
2021/11/22	49.1	88.63	29	88.80	88.40	20.1	15,994	0.13%
2021/11/19	49	86.40	44.6	87.00	87.60	4.4	15,509	0.03%
2021/11/18	14	84.02	16.1	84.41	83.50	-2.1	15,085	-0.01%
2021/11/17	13	82.00	8	82.24	82.50	5	14,939	0.03%
2021/11/16	7.3	81.58	5	81.34	82.00	2.3	14,907	0.02%
2021/11/15	15	81.43	5	81.62	81.20	10	14,880	0.07%
2021/11/12	45.3	82.77	28.1	82.25	81.50	17.3	14,743	0.12%
2021/11/11	15	89.09	23.1	89.32	89.40	-8.1	14,245	-0.06%
2021/11/10	14	86.82	13	87.92	88.40	1	14,017	0.01%
2021/11/09	38.1	85.42	37	85.63	87.50	1	13,647	0.01%
2021/11/08	1	80.50	14	80.41	80.40	-13	12,955	-0.10%
2021/11/05	4	79.65	9.1	80.12	80.90	-5.1	13,030	-0.04%
2021/11/04	3	80.93	10	80.23	80.10	-7	13,254	-0.05%
2021/11/03	20	80.19	18	81.24	81.30	2	13,560	0.01%
2021/11/02	41	81.55	55	81.55	80.20	-14	13,624	-0.10%
2021/11/01	20.1	82.73	14	82.52	82.20	6.1	13,410	0.05%
2021/10/29	31	82.26	23	82.10	82.90	8	13,341	0.06%
2021/10/28	18	82.23	15	82.32	81.00	3	13,297	0.02%
2021/10/27	26	81.60	34	80.64	82.10	-8	13,022	-0.06%
2021/10/26	26	81.53	40.1	81.46	82.10	-14.1	12,753	-0.11%
2021/10/25	40.1	84.71	28.5	84.46	84.30	11.6	12,388	0.09%
2021/10/22	28	82.73	81.4	82.87	85.00	-53.4	11,636	-0.46%
2021/10/21	8	77.24	11.1	77.68	77.30	-3.1	10,514	-0.03%
2021/10/20	11.1	75.31	11.3	75.55	75.50	-0.2	10,320	0.00%
2021/10/19	18.1	75.38	3.3	75.28	75.60	14.8	10,344	0.14%
2021/10/18	2.1	72.95	2	72.90	73.10	0.1	10,344	0.00%
2021/10/15	2	72.80	4.7	72.98	72.90	-2.7	10,439	-0.03%
2021/10/14	9.1	71.94	7	72.53	71.40	2.1	10,632	0.02%
2021/10/13	12	72.87	6.3	73.11	71.80	5.7	10,700	0.05%
2021/10/12	5.7	74.51	3.1	73.32	73.00	2.6	10,765	0.02%
2021/10/08	7.1	76.30	13.2	75.88	75.90	-6.1	10,816	-0.06%
2021/10/07	16.3	76.30	14.1	76.08	76.50	2.2	10,886	0.02%
2021/10/06	22.1	75.22	3	75.13	73.80	19.1	11,078	0.17%
2021/10/05	9	74.42	16.1	73.55	75.60	-7.1	11,232	-0.06%
2021/10/04	7.2	74.78	11	74.26	73.60	-3.8	11,267	-0.03%
2021/10/01	28.5	75.66	30	74.42	73.60	-1.5	11,609	-0.01%
2021/09/30	34	78.74	21	79.17	79.20	13	11,868	0.11%
2021/09/29	29.1	79.32	38	79.39	79.00	-8.9	11,895	-0.07%
2021/09/28	65.4	81.75	66.1	81.02	79.80	-0.7	11,976	-0.01%
2021/09/27	27.2	84.09	12.1	84.54	84.30	15.1	11,730	0.13%
2021/09/24	42.5	83.94	77.4	83.23	83.70	-34.9	11,591	-0.30%
2021/09/23	29.3	81.29	47.3	81.59	83.30	-18	11,156	-0.16%
2021/09/22	36.2	79.47	60	78.85	79.80	-23.8	10,860	-0.22%
2021/09/17	20.2	77.88	37	77.75	78.80	-16.8	10,794	-0.16%
2021/09/16	13	75.98	8	75.91	76.30	5	10,785	0.05%
2021/09/15	2	73.95	1	74.80	73.90	1	11,133	0.01%
2021/09/14	1	75.00	3	74.67	74.70	-2	11,581	-0.02%
2021/09/13	1.1	74.71	2	74.60	74.30	-0.9	12,616	-0.01%
2021/09/10	10	75.54	5	75.24	75.30	5	13,771	0.04%
2021/09/09	8.1	74.54	7	74.90	75.10	1.1	14,436	0.01%
2021/09/08	13.1	74.16	7	74.46	73.50	6.1	14,454	0.04%
2021/09/07	23.1	76.87	24	76.39	76.60	-0.9	14,388	-0.01%
2021/09/06	8.1	76.51	12	76.36	76.40	-3.9	14,153	-0.03%
2021/09/03	66	76.21	68	75.55	75.30	-2	14,045	-0.01%
2021/09/02	66.1	74.33	59.1	74.70	74.90	7	14,085	0.05%
2021/09/01	20	72.50	64.1	72.09	73.10	-44.1	14,587	-0.30%
2021/08/31	5	69.10	5	69.70	69.50	0	15,460	0.00%
2021/08/30	10	69.00	0	0.00	69.70	10	15,755	0.06%
2021/08/27	7.1	69.10	4	69.48	69.00	3.1	15,842	0.02%
2021/08/26	12	70.08	6	69.85	69.80	6	15,894	0.04%
2021/08/25	0	0.00	20	70.51	70.50	-20	16,004	-0.12%
2021/08/24	33	69.84	1	70.60	69.80	32	16,100	0.20%
2021/08/23	8	72.24	10	72.01	72.40	-2	16,291	-0.01%
2021/08/20	4	70.98	6	71.42	70.90	-2	16,409	-0.01%
2021/08/19	2	70.10	6	71.27	69.80	-4	16,604	-0.02%
2021/08/18	3	69.83	9	69.62	70.70	-6	16,603	-0.04%
2021/08/17	1	68.50	7	68.16	67.80	-6	16,693	-0.04%
2021/08/16	4.1	68.49	3	67.70	69.50	1.1	16,721	0.01%
2021/08/13	4	72.25	4.1	71.88	71.00	-0.1	16,674	0.00%
2021/08/12	11	72.39	5.1	73.38	72.50	5.9	16,647	0.04%
2021/08/11	17	72.27	18	73.33	72.30	-1	16,658	-0.01%
2021/08/10	43.1	73.10	7	72.97	73.00	36.1	16,637	0.22%
2021/08/09	26	79.16	18	79.74	76.80	8	16,444	0.05%
2021/08/06	0	0.00	10	78.78	79.40	-10	16,208	-0.06%
2021/08/05	2.1	76.52	3	76.90	76.80	-0.9	16,215	-0.01%
2021/08/04	5.1	78.23	5	78.44	77.80	0.1	16,376	0.00%
2021/08/03	20	76.93	16	76.04	77.70	4	16,493	0.02%
2021/08/02	13	74.06	24	74.85	75.00	-11	16,477	-0.07%
2021/07/30	15	74.19	4	74.13	75.20	11	16,684	0.07%
2021/07/29	18	74.42	5.3	74.88	74.90	12.7	16,839	0.08%
2021/07/28	6	72.75	18	74.16	74.80	-12	17,040	-0.07%
2021/07/27	4	75.30	3	75.27	75.10	1	17,077	0.01%
2021/07/26	16	75.64	25.1	75.72	75.60	-9.1	17,193	-0.05%
2021/07/23	25	74.90	13.6	75.23	74.80	11.4	17,292	0.07%
2021/07/22	2.1	76.41	3.2	75.29	75.00	-1.1	17,352	-0.01%
2021/07/21	9	75.93	2	75.25	74.60	7	17,580	0.04%
2021/07/20	7	74.96	30.5	75.21	75.30	-23.5	17,663	-0.13%
2021/07/19	16	78.16	11.6	77.96	77.70	4.4	17,492	0.03%
2021/07/16	18.1	79.65	8	79.48	79.30	10.1	17,445	0.06%
2021/07/15	26	79.42	12	79.30	79.10	14	17,289	0.08%
2021/07/14	34.1	80.18	27.1	80.35	80.50	7	17,237	0.04%
2021/07/13	28	80.72	34.2	81.28	79.80	-6.2	17,153	-0.04%
2021/07/12	21	78.96	20	78.84	79.00	1	16,887	0.01%
2021/07/09	11.3	80.88	7	80.44	80.40	4.3	16,634	0.03%
2021/07/08	46.4	82.80	38	83.45	82.70	8.4	16,545	0.05%
2021/07/07	41	80.25	46	81.31	82.10	-5	16,131	-0.03%
2021/07/06	33	78.06	13	77.85	77.60	20	15,659	0.13%
2021/07/05	20	80.52	28	80.65	79.00	-8	15,786	-0.05%
2021/07/02	30.1	78.59	21.3	78.71	78.70	8.8	15,915	0.06%
2021/07/01	26	80.58	21	80.31	79.50	5	15,787	0.03%
2021/06/30	20.1	80.53	13	81.45	80.70	7.1	15,668	0.05%
2021/06/29	13.1	81.20	15.1	81.71	81.00	-2	15,594	-0.01%
2021/06/28	40	81.66	50.1	80.85	81.10	-10.1	15,419	-0.07%
2021/06/25	39.1	81.65	34.6	80.46	80.70	4.6	15,092	0.03%
2021/06/24	53	83.44	34	83.53	82.30	19	14,843	0.13%
2021/06/23	41.3	81.64	34	82.04	82.00	7.3	14,480	0.05%
2021/06/22	74	83.34	99	83.66	82.00	-25	14,077	-0.18%
2021/06/21	95.3	79.39	66	80.07	82.00	29.3	13,136	0.22%
2021/06/18	30.1	75.08	43.1	75.06	77.20	-13	12,122	-0.11%
2021/06/17	6	70.07	13	69.56	70.70	-7	11,358	-0.06%
2021/06/16	4	70.48	3	71.13	69.90	1	11,289	0.01%
2021/06/15	5	70.76	1	70.70	70.90	4	11,253	0.04%
2021/06/11	7	70.87	10	71.19	70.30	-3	11,191	-0.03%
2021/06/10	16	71.04	19	70.33	71.60	-3	11,122	-0.03%
2021/06/09	28.3	72.90	12.2	72.39	71.10	16.1	10,849	0.15%
2021/06/08	40	75.71	52	76.27	75.20	-12	10,195	-0.12%
2021/06/07	27.3	73.10	21	72.39	72.00	6.3	9,144	0.07%
2021/06/04	13	71.41	10	70.88	70.30	3	8,890	0.03%
2021/06/03	10	71.85	11	71.98	72.70	-1	8,864	-0.01%
2021/06/02	7	71.61	9.1	71.67	71.60	-2.1	8,812	-0.02%
2021/06/01	7	72.66	9	72.49	72.40	-2	8,693	-0.02%
2021/05/31	21.3	73.34	32	73.39	73.40	-10.7	8,592	-0.12%
2021/05/28	9	71.14	14.1	71.54	71.60	-5.1	8,360	-0.06%
2021/05/27	5	70.38	12	70.42	70.30	-7	8,232	-0.09%
2021/05/26	7	68.57	4	68.43	68.60	3	8,139	0.04%
2021/05/25	9	67.58	18	68.12	68.00	-9	8,104	-0.11%
2021/05/24	5	65.96	3.1	66.04	66.70	1.9	7,970	0.02%
2021/05/21	6	63.78	6	63.88	64.90	0	7,908	0.00%
2021/05/20	9	61.77	10	62.02	60.90	-1	7,816	-0.01%
2021/05/19	13	61.65	14	61.94	62.20	-1	7,825	-0.01%
2021/05/18	2	60.30	1	60.90	61.70	1	7,774	0.01%
2021/05/17	18	57.12	22	58.62	57.00	-4	7,724	-0.05%
2021/05/14	15	60.14	22	60.92	60.30	-7	7,623	-0.09%
2021/05/13	14.1	55.70	27	57.34	58.30	-12.9	7,523	-0.17%
2021/05/12	31	60.83	31	59.00	57.60	0	7,390	0.00%
2021/05/11	38.3	66.06	19	66.41	63.80	19.3	7,200	0.27%
2021/05/10	22	68.62	10	68.76	69.20	12	7,016	0.17%
2021/05/07	7	69.85	10	70.38	69.90	-3	6,945	-0.04%
2021/05/06	13	70.05	9	69.93	69.30	4	6,817	0.06%
2021/05/05	6	70.32	20.1	70.15	69.20	-14.1	6,649	-0.21%
2021/05/04	1.1	65.35	0	0.00	67.60	1.1	6,458	0.02%
2021/05/03	4	70.10	11	69.95	68.10	-7	6,366	-0.11%
2021/04/29	5	71.24	11	71.26	71.20	-6	6,258	-0.10%
2021/04/28	15	71.32	9.4	70.64	71.70	5.7	6,246	0.09%
2021/04/27	16	71.12	27.1	71.74	70.50	-11.1	6,318	-0.18%
2021/04/26	4	69.18	23.1	68.39	69.60	-19.1	6,166	-0.31%
2021/04/23	21	66.45	21	66.87	66.60	0	6,249	0.00%
2021/04/22	19.1	68.81	11	66.85	66.60	8.1	6,534	0.12%
2021/04/21	10	69.06	3	69.10	69.10	7	7,234	0.10%
2021/04/20	2	69.20	7	69.41	69.90	-5	7,608	-0.07%
2021/04/19	13	68.26	7.4	68.69	69.20	5.6	7,852	0.07%
2021/04/16	0	0.00	1.3	68.42	68.40	-1.3	7,881	-0.02%
2021/04/15	5	68.12	3.1	68.26	68.30	1.9	8,132	0.02%
2021/04/14	5.4	67.27	5	67.94	67.80	0.4	8,175	0.00%
2021/04/13	5	70.34	11.1	69.81	69.10	-6.1	8,190	-0.07%
2021/04/12	14.5	69.33	4	69.45	68.70	10.5	8,233	0.13%
2021/04/09	33.2	70.28	18	70.36	69.50	15.2	8,411	0.18%
2021/04/08	25.2	71.48	51	71.94	72.40	-25.8	8,130	-0.32%
2021/04/07	14	67.89	21	68.31	68.90	-7	7,746	-0.09%
2021/04/06	3	67.53	8	67.55	67.70	-5	7,634	-0.07%
2021/04/01	12	67.83	2	67.10	67.40	10	7,628	0.13%
2021/03/31	8	67.14	24	67.43	68.20	-16	7,490	-0.21%
2021/03/30	0	0.00	7	66.84	66.70	-7	7,394	-0.09%
2021/03/29	21	67.00	7	67.31	66.50	14	7,363	0.19%
2021/03/26	16	67.12	0	0.00	67.20	16	7,317	0.22%
2021/03/25	4	66.95	3	67.27	67.20	1	7,256	0.01%
2021/03/24	7	66.84	2	66.75	66.20	5	7,234	0.07%
2021/03/23	10	67.18	8.2	67.35	67.80	1.8	7,203	0.02%
2021/03/22	2	65.10	3	65.53	65.50	-1	7,134	-0.01%
2021/03/19	2	64.85	3	64.63	64.80	-1	7,195	-0.01%
2021/03/18	3	64.93	3	64.57	65.20	0	7,232	0.00%
2021/03/17	4	64.33	13.3	64.46	64.40	-9.3	7,289	-0.13%
2021/03/16	4.3	63.84	9	63.97	63.80	-4.7	7,470	-0.06%
2021/03/15	5	63.50	1	63.70	63.60	4	7,609	0.05%
2021/03/12	2	64.10	11	63.83	64.20	-9	7,722	-0.12%
2021/03/11	7.1	62.06	17	62.50	63.00	-9.9	7,805	-0.13%
2021/03/10	5	62.10	7	61.10	61.30	-2	7,857	-0.03%
2021/03/09	6	61.22	7	61.56	61.40	-1	7,927	-0.01%
2021/03/08	7.1	63.82	0	0.00	63.20	7.1	8,023	0.09%
2021/03/05	2	63.60	5	63.82	63.70	-3	8,172	-0.04%
2021/03/04	3	64.93	3	64.43	64.50	0	8,237	0.00%
2021/03/03	12	65.23	0	0.00	65.50	12	8,315	0.14%
2021/03/02	6	66.15	0	0.00	65.60	6	8,419	0.07%
2021/02/26	27	66.93	16	67.40	66.40	11	8,549	0.13%
2021/02/25	8	66.95	5	67.90	66.90	3	8,558	0.04%
2021/02/24	15	67.14	1	66.90	66.80	14	8,717	0.16%
2021/02/23	1	68.20	0	0.00	68.20	1	9,257	0.01%
2021/02/22	4	68.05	6	68.32	68.70	-2	9,584	-0.02%
2021/02/19	3	68.43	2	67.95	68.30	1	9,872	0.01%
2021/02/17	0	0.00	2	66.45	66.90	-2	10,855	-0.02%
2021/02/05	2	64.35	0	0.00	64.40	2	11,866	0.02%
2021/02/04	0	0.00	5	65.00	64.30	-5	12,974	-0.04%
2021/02/03	4	65.58	5	65.80	65.40	-1	13,374	-0.01%
2021/02/02	3	65.17	1.1	66.09	65.90	1.9	13,777	0.01%
2021/02/01	15	64.63	15	64.93	65.20	0	14,253	0.00%
2021/01/29	1	66.50	14	67.35	65.90	-13	14,457	-0.09%
2021/01/28	20.1	66.90	6	66.77	66.10	14.1	14,525	0.10%
2021/01/27	7	67.99	18	68.62	68.80	-11	14,495	-0.08%
2021/01/26	2	70.20	0	0.00	68.30	2	14,520	0.01%
2021/01/25	1	69.50	21	69.56	69.60	-20	14,546	-0.14%
2021/01/22	11	68.77	28	69.89	70.20	-17	14,602	-0.12%
2021/01/21	23	69.84	28	69.92	69.30	-5	14,671	-0.03%
2021/01/20	51	70.64	25	70.40	68.20	26	14,673	0.18%
2021/01/19	33	73.77	31	74.12	72.90	2	14,604	0.01%
2021/01/18	40	73.81	21	74.37	73.50	19	14,768	0.13%
2021/01/15	31	74.79	25.1	74.36	74.70	5.9	14,622	0.04%
2021/01/14	53	75.04	85	74.98	75.50	-32	14,387	-0.22%
2021/01/13	17	69.47	53.2	70.78	71.00	-36.2	13,677	-0.26%
2021/01/12	9	68.81	29	68.56	68.10	-20	13,374	-0.15%
2021/01/11	7	66.79	2.1	67.09	67.00	4.9	13,214	0.04%
2021/01/08	20	67.63	16.1	67.92	67.90	3.9	13,389	0.03%
2021/01/07	1	64.90	2.2	65.39	65.40	-1.2	13,648	-0.01%
2021/01/06	3	64.83	6.2	66.67	64.30	-3.2	14,153	-0.02%
2021/01/05	10	65.67	4	65.55	65.70	6	14,123	0.04%
2021/01/04	10.2	65.03	21.5	64.69	67.50	-11.3	14,245	-0.08%
2020/12/31	6	66.37	0	0.00	66.10	6	14,178	0.04%
2020/12/30	12	66.74	0	0.00	66.50	12	14,273	0.08%
2020/12/29	3	67.07	0	0.00	67.00	3	14,523	0.02%
2020/12/28	6.1	67.14	0	0.00	66.80	6.1	14,671	0.04%
2020/12/25	6	68.22	7	68.03	67.60	-1	14,938	-0.01%
2020/12/24	6	68.48	2	68.50	68.60	4	15,244	0.03%
2020/12/23	1	66.60	0.1	67.70	67.60	0.9	15,581	0.01%
2020/12/22	10	67.94	2	67.05	66.10	8	16,127	0.05%
2020/12/21	1	67.00	0	0.00	66.70	1	16,746	0.01%
2020/12/18	8.1	67.34	12	67.74	67.40	-3.9	17,535	-0.02%
2020/12/17	1	68.20	13	67.82	68.10	-12	17,866	-0.07%
2020/12/16	19	67.38	8	67.58	67.10	11	18,054	0.06%
2020/12/15	5	67.70	0	0.00	67.10	5	18,176	0.03%
2020/12/14	2	69.25	7	69.54	69.40	-5	18,524	-0.03%
2020/12/11	6	69.07	9	69.41	69.00	-3	18,674	-0.02%
2020/12/10	30	69.62	8	70.06	69.00	22	18,797	0.12%
2020/12/09	16	71.40	1	71.60	71.40	15	18,740	0.08%
2020/12/08	15	71.44	17	71.36	72.70	-2	18,731	-0.01%
2020/12/07	10	70.78	20	71.34	70.70	-10	18,804	-0.05%
2020/12/04	17	71.42	15	72.32	71.00	2	18,833	0.01%
2020/12/03	31	71.43	24	71.80	71.90	7	19,037	0.04%
2020/12/02	28	72.26	8	73.09	72.20	20	19,184	0.10%
2020/12/01	26	72.59	18	72.34	72.50	8	19,539	0.04%
2020/11/30	6	74.27	3	74.50	73.90	3	19,890	0.02%
2020/11/27	2	74.50	1	74.50	75.00	1	20,117	0.00%
2020/11/26	3	74.73	4	74.58	74.80	-1	20,501	0.00%
2020/11/25	18	75.26	10	74.92	74.90	8	21,382	0.04%
2020/11/24	15	76.42	3	76.97	76.50	12	21,732	0.06%
2020/11/23	7.2	76.49	13	77.02	77.20	-5.9	22,195	-0.03%
2020/11/20	54	77.79	54	78.04	76.50	0	22,460	0.00%
2020/11/19	49	76.75	56	76.61	77.00	-7	22,771	-0.03%
2020/11/18	22	75.27	36	75.31	75.60	-14	23,466	-0.06%
2020/11/17	38	74.69	26	74.42	73.90	12	24,136	0.05%
2020/11/16	91	76.42	76	76.90	77.30	15	25,310	0.06%
2020/11/13	108	76.77	77	75.89	74.90	31	25,493	0.12%	大買/
2020/11/12	41	74.43	109.5	74.13	77.00	-68.5	24,786	-0.28%	大賣/
2020/11/11	47	70.80	14	70.06	70.00	33	24,383	0.14%
2020/11/10	23	71.95	30	73.06	71.80	-7	25,039	-0.03%
2020/11/09	64	72.34	114.2	71.35	71.70	-50.2	25,864	-0.19%	大賣/
2020/11/06	22	69.39	13	70.45	68.00	9	26,161	0.03%
2020/11/05	7	68.94	7	69.33	69.00	0	26,226	0.00%
2020/11/04	14	66.88	14	67.41	68.40	0	26,856	0.00%
2020/11/03	6	66.85	9	67.28	67.30	-3	26,893	-0.01%
2020/11/02	10	66.12	9.2	66.32	66.10	0.9	26,996	0.00%
2020/10/30	10	67.34	20	66.92	67.30	-10	27,133	-0.04%
2020/10/29	14	67.23	28.2	67.06	68.00	-14.2	27,175	-0.05%
2020/10/28	15	68.41	10	68.62	68.10	5	27,176	0.02%
2020/10/27	4	69.95	10	70.52	70.10	-6	27,215	-0.02%
2020/10/26	12	71.28	12	71.27	70.70	0	27,195	0.00%
2020/10/23	6	69.62	8.1	69.62	69.60	-2.1	27,086	-0.01%
2020/10/22	15	67.64	17	67.45	68.00	-2	27,254	-0.01%
2020/10/21	2	68.85	2	69.40	68.60	0	27,374	0.00%
2020/10/20	8	69.64	5	69.58	69.20	3	27,694	0.01%
2020/10/19	12	69.29	16	69.15	70.40	-4	28,158	-0.01%
2020/10/16	23	69.13	19	68.73	68.10	4	28,794	0.01%
2020/10/15	62	71.79	33	71.34	70.00	29	29,137	0.10%
2020/10/14	44	72.86	50	73.16	74.50	-6	28,840	-0.02%
2020/10/13	11	69.35	8	69.11	69.90	3	28,733	0.01%
2020/10/12	8	69.31	25	69.22	69.80	-17	29,228	-0.06%
2020/10/08	21	68.64	15	68.68	68.00	6	29,995	0.02%
2020/10/07	17	68.81	31	68.68	69.20	-14	30,206	-0.05%
2020/10/06	39	68.55	16	68.64	68.40	23	30,579	0.08%
2020/10/05	16	67.38	30	67.36	68.00	-14	31,163	-0.04%
2020/09/30	19	65.22	23	65.78	67.10	-4	31,334	-0.01%
2020/09/29	12	66.03	11	66.12	66.40	1	31,472	0.00%
2020/09/28	30	65.23	25	65.04	65.00	5	31,283	0.02%
2020/09/25	112.2	66.33	126	66.76	65.20	-13.8	31,030	-0.04%	大買/大賣/
2020/09/24	75.1	67.62	50	67.51	65.30	25.1	30,665	0.08%
2020/09/23	71	70.99	46	71.02	71.00	25	30,315	0.08%
2020/09/22	11	69.76	23	69.51	68.70	-12	29,766	-0.04%
2020/09/21	16	68.93	53	69.26	68.40	-37	29,502	-0.13%
2020/09/18	33	68.34	43	68.44	67.30	-10	29,308	-0.03%
2020/09/17	39	68.17	22	68.06	67.60	17	29,221	0.06%
2020/09/16	4	66.35	5	66.26	66.40	-1	28,932	0.00%
2020/09/15	12	66.04	15	65.79	65.30	-3	28,897	-0.01%
2020/09/14	2	64.55	19	64.62	64.60	-17	28,820	-0.06%
2020/09/11	6	62.53	7	62.96	62.50	-1	28,735	0.00%
2020/09/10	3	64.80	15	65.59	64.10	-12	28,654	-0.04%
2020/09/09	22	63.94	35	64.85	64.20	-13	28,507	-0.05%
2020/09/08	26	64.59	11	64.77	65.00	15	28,407	0.05%
2020/09/07	44	67.11	16	67.31	66.20	28	28,177	0.10%
2020/09/04	34	67.76	65	67.88	68.10	-31	28,119	-0.11%
2020/09/03	57	68.60	46	69.20	67.10	11	27,748	0.04%
2020/09/02	65	67.05	77	67.44	67.80	-12	27,642	-0.04%
2020/09/01	119	67.84	50	67.96	67.20	69	27,412	0.25%	大買/
2020/08/31	86	68.23	107	68.42	70.20	-21	27,002	-0.08%	大賣/
2020/08/28	57	64.95	39	65.25	64.60	18	26,195	0.07%
2020/08/27	41	67.94	58	69.17	67.40	-17	25,895	-0.07%
2020/08/26	31	67.88	25	68.21	67.70	6	25,662	0.02%
2020/08/25	120	67.03	129	67.18	68.50	-9	25,463	-0.04%	大買/大賣/
2020/08/24	105	65.27	83	65.67	64.70	22	24,705	0.09%	大買/
2020/08/21	71	62.17	70	62.57	63.80	1	24,012	0.00%
2020/08/20	118	61.89	134	60.24	58.50	-16	23,083	-0.07%	大買/大賣/
2020/08/19	60	60.71	72	60.72	62.90	-12	21,579	-0.06%
2020/08/18	57	56.81	29	56.86	57.20	28	20,906	0.13%
2020/08/17	98	57.09	98	57.43	56.50	0	20,757	0.00%
2020/08/14	140	56.11	102.3	56.03	56.60	37.7	20,204	0.19%	大買/大賣/
2020/08/13	31	53.80	94.1	54.91	55.60	-63.1	19,182	-0.33%
2020/08/12	77	48.31	105	49.18	50.60	-28	18,005	-0.16%	大賣/
2020/08/11	16	46.13	24	45.92	46.05	-8	17,380	-0.05%
2020/08/10	137	49.66	101	48.77	47.20	36	17,219	0.21%	大買/大賣/
2020/08/07	9	47.08	18	47.12	47.05	-9	16,564	-0.05%
2020/08/06	23	46.60	12	46.65	46.55	11	16,500	0.07%
2020/08/05	32	46.99	21	46.75	47.30	11	16,438	0.07%
2020/08/04	19.6	45.29	15	45.40	45.30	4.6	16,386	0.03%
2020/08/03	22	46.52	27	46.18	45.85	-5	16,611	-0.03%
2020/07/31	13	46.31	10.3	46.33	47.20	2.7	16,589	0.02%
2020/07/30	19	46.52	12	46.41	46.25	7	16,571	0.04%
2020/07/29	12	47.20	9	46.88	46.20	3	16,763	0.02%
2020/07/28	40	47.44	9	47.06	46.00	31	16,880	0.18%
2020/07/27	11	47.88	7	48.17	47.95	4	16,831	0.02%
2020/07/24	20.4	48.98	50	49.16	48.55	-29.6	16,843	-0.18%
2020/07/23	47	51.68	27	51.36	50.90	20	16,970	0.12%
2020/07/22	32	50.24	53	51.01	52.30	-21	16,677	-0.13%
2020/07/21	50	48.53	56	48.44	48.30	-6	16,103	-0.04%
2020/07/20	23	46.60	11	45.80	46.90	12	15,716	0.08%
2020/07/17	25	46.69	24	46.73	46.45	1	15,672	0.01%
2020/07/16	27	46.34	39	46.50	47.45	-12	15,488	-0.08%
2020/07/15	58	46.78	75	46.51	45.20	-17	15,185	-0.11%
2020/07/14	33	45.13	86	44.88	45.00	-53	14,389	-0.37%
2020/07/13	36	44.30	49	44.42	45.40	-13	14,459	-0.09%
2020/07/10	153	44.00	123	43.45	42.00	30	14,131	0.21%	大買/大賣/
2020/07/09	24	42.95	40	42.71	43.15	-16	13,294	-0.12%
2020/07/08	29	42.33	29	42.08	42.60	0	12,977	0.00%
2020/07/07	21	41.04	18	40.74	40.60	3	12,567	0.02%
2020/07/06	22	41.43	8	41.35	41.35	14	12,500	0.11%
2020/07/03	7	41.04	32	40.81	40.85	-25	12,477	-0.20%
2020/07/02	53	42.02	11	41.90	41.85	42	12,472	0.34%
2020/07/01	37	42.51	33	42.72	42.45	4	12,266	0.03%
2020/06/30	13	41.11	1	41.70	41.75	12	12,036	0.10%
2020/06/29	6	40.93	13	40.42	40.75	-7	11,980	-0.06%
2020/06/24	8	40.95	1	41.20	40.95	7	11,969	0.06%
2020/06/23	7	41.59	6	41.38	41.25	1	11,948	0.01%
2020/06/22	35	41.84	19	41.62	41.25	16	11,901	0.13%
2020/06/19	0	0.00	24	41.89	41.35	-24	11,909	-0.20%
2020/06/18	0	0.00	13	41.32	41.40	-13	11,970	-0.11%
2020/06/17	3	40.85	12	41.11	40.95	-9	12,031	-0.07%
2020/06/16	2	40.18	5	40.56	40.70	-3	12,087	-0.02%
2020/06/15	1	38.90	3	39.25	39.40	-2	12,332	-0.02%
2020/06/12	17	38.94	10	39.02	39.30	7	12,463	0.06%
2020/06/11	42	40.60	8	39.85	39.75	34	12,588	0.27%
2020/06/10	10	40.60	10	40.85	41.70	0	12,541	0.00%
2020/06/09	10	41.93	16	42.14	41.00	-6	12,650	-0.05%
2020/06/08	2	41.35	6	41.23	40.85	-4	12,472	-0.03%
2020/06/05	26	40.66	17	40.96	40.90	9	12,897	0.07%
2020/06/04	9	41.22	6	41.06	40.85	3	13,067	0.02%
2020/06/03	6	41.95	19	42.01	42.10	-13	13,037	-0.10%
2020/06/02	20	41.57	24	41.17	41.70	-4	12,930	-0.03%
2020/06/01	26	40.24	25	39.95	40.55	1	12,683	0.01%
2020/05/29	6	38.57	14	38.60	39.95	-8	12,475	-0.06%
2020/05/28	33	39.09	26	38.92	38.60	7	12,399	0.06%
2020/05/27	5	37.75	1	37.75	37.60	4	12,113	0.03%
2020/05/26	19	38.08	12	37.53	37.90	7	12,229	0.06%
2020/05/25	4	36.88	5	36.98	37.55	-1	12,468	-0.01%
2020/05/22	9	38.03	2	37.88	37.35	7	12,402	0.06%
2020/05/21	7	38.63	1	39.00	39.50	6	12,280	0.05%
2020/05/20	0	0.00	1	37.05	37.80	-1	12,207	-0.01%
2020/05/19	1	37.40	5	37.25	37.20	-4	12,193	-0.03%
2020/05/18	7	36.99	3	37.02	36.95	4	12,157	0.03%
2020/05/15	8	38.93	9	38.56	38.40	-1	12,003	-0.01%
2020/05/14	8	39.63	8	40.03	39.15	0	11,890	0.00%
2020/05/13	10	40.59	8	40.37	40.55	2	11,850	0.02%
2020/05/12	8	40.84	15	40.73	40.55	-7	12,061	-0.06%
2020/05/11	5	40.72	42	40.91	40.85	-37	12,049	-0.31%
2020/05/08	35	41.28	7	40.89	40.70	28	11,921	0.23%
2020/05/07	5	41.64	4	41.65	41.95	1	11,597	0.01%
2020/05/06	7	41.78	6	41.63	41.50	1	11,546	0.01%
2020/05/05	9	42.22	17.1	41.85	42.00	-8.1	11,485	-0.07%
2020/05/04	16	41.53	16	41.44	41.80	0	11,259	0.00%
2020/04/30	9	40.61	16	40.69	40.80	-7	11,025	-0.06%
2020/04/29	41	40.49	58	40.41	40.30	-17	10,904	-0.16%
2020/04/28	29	40.08	37.3	39.97	39.75	-8.3	10,784	-0.08%
2020/04/27	14	38.45	18	38.38	38.65	-4	10,366	-0.04%
2020/04/24	10	37.22	27	37.47	37.30	-17	10,092	-0.17%
2020/04/23	26	37.17	8	37.18	36.60	18	9,900	0.18%
2020/04/22	16	36.43	40	35.41	36.95	-24	9,717	-0.25%
2020/04/21	34	36.81	36	36.10	35.70	-2	9,526	-0.02%
2020/04/20	50	36.25	16	36.83	37.50	34	9,273	0.37%
2020/04/17	29	36.10	10	35.90	35.25	19	9,003	0.21%
2020/04/16	60	35.33	71	35.12	35.10	-11	8,806	-0.12%
2020/04/15	6	33.60	6	33.43	33.75	0	8,357	0.00%
2020/04/14	1	32.55	12	32.38	32.60	-11	8,259	-0.13%
2020/04/13	4	32.48	11	32.22	32.10	-7	8,284	-0.08%
2020/04/10	1	32.00	15	32.10	32.15	-14	8,352	-0.17%
2020/04/09	18	32.00	4	32.33	31.75	14	8,484	0.17%
2020/04/08	21	32.21	12	32.34	32.50	9	8,949	0.10%
2020/04/07	50	32.87	23	32.83	32.80	27	8,900	0.30%
2020/04/06	10	30.73	14	30.84	31.30	-4	8,739	-0.05%
2020/04/01	2	30.25	9	30.26	30.25	-7	8,689	-0.08%
2020/03/31	4	30.13	11	30.20	30.15	-7	8,806	-0.08%
2020/03/30	1	29.10	21	29.78	29.95	-20	8,808	-0.23%
2020/03/27	14	30.00	10	29.48	29.00	4	8,801	0.05%
2020/03/26	25.1	29.36	29	29.70	30.10	-3.9	8,744	-0.04%
2020/03/25	9	29.81	36	30.14	29.55	-27	8,716	-0.31%
2020/03/24	40	29.31	35	29.74	29.10	5	8,576	0.06%
2020/03/23	8	28.35	4.5	28.23	28.55	3.5	8,410	0.04%
2020/03/20	7	28.03	28	27.98	28.40	-21	8,459	-0.25%
2020/03/19	33	25.60	104	27.16	25.85	-71	8,513	-0.83%	大賣/
2020/03/18	6	27.75	48	28.08	27.50	-42	8,237	-0.51%
2020/03/17	44	27.53	23	27.38	27.00	21	8,057	0.26%
2020/03/16	5	30.35	51	29.41	28.75	-46	7,850	-0.59%
2020/03/13	71	29.18	76	29.51	30.20	-5	7,705	-0.06%
2020/03/12	39	33.13	3	32.67	32.20	36	7,463	0.48%
2020/03/11	86	35.73	58	35.53	34.50	28	7,255	0.39%
2020/03/10	62	35.08	67	34.41	35.15	-5	6,764	-0.07%
2020/03/09	7	33.72	3	33.15	32.45	4	6,540	0.06%
2020/03/06	18	34.41	24	34.31	34.45	-6	6,403	-0.09%
2020/03/05	11	34.14	12	33.95	34.10	-1	6,383	-0.02%
2020/03/04	6	32.69	4	32.91	32.95	2	6,317	0.03%
2020/03/03	12	33.21	16	33.39	33.00	-4	6,295	-0.06%
2020/03/02	25	32.47	16	32.85	32.55	9	6,250	0.14%
2020/02/27	25	34.41	11	33.75	33.00	14	6,202	0.23%
2020/02/26	52	34.87	64	34.77	34.80	-12	6,050	-0.20%
2020/02/25	1	32.30	2	32.80	33.60	-1	5,733	-0.02%
2020/02/24	11	32.82	6	33.08	33.00	5	5,674	0.09%
2020/02/21	15	33.76	0	0.00	33.80	15	5,650	0.27%
2020/02/20	8	34.63	1	34.95	34.45	7	5,563	0.13%
2020/02/19	3	34.72	0	0.00	34.75	3	5,557	0.05%
2020/02/18	2	34.80	10	34.85	34.80	-8	5,584	-0.14%
2020/02/17	13	34.62	4	34.45	34.55	9	5,624	0.16%
2020/02/14	6	34.94	1	35.00	34.95	5	5,613	0.09%
2020/02/13	22	35.41	24	35.41	35.00	-2	5,576	-0.04%
2020/02/12	12	33.38	9	33.96	33.80	3	5,354	0.06%
2020/02/11	11	33.41	0	0.00	33.55	11	5,358	0.21%
2020/02/10	3	31.80	5	32.46	33.20	-2	5,433	-0.04%
2020/02/07	9	33.25	11	33.52	33.05	-2	5,485	-0.04%
2020/02/06	26	33.74	12	33.97	34.00	14	5,502	0.25%
2020/02/05	2	33.48	5	33.47	33.75	-3	5,462	-0.05%
2020/02/04	10	33.68	2	33.58	34.00	8	5,462	0.15%
2020/02/03	5	31.50	3	31.60	32.45	2	5,470	0.04%
2020/01/31	9	34.48	13	33.74	34.15	-4	5,387	-0.07%
2020/01/30	9.3	36.01	9	36.04	36.00	0.3	5,441	0.01%
2020/01/20	0	0.00	0.8	40.00	40.00	-0.8	5,421	-0.01%
2020/01/17	0	0.00	1	39.95	39.75	-1	5,642	-0.02%
2020/01/16	1	40.00	0	0.00	40.00	1	5,792	0.02%
2020/01/15	1	40.00	3	40.00	40.00	-2	5,982	-0.03%
2020/01/14	4	40.03	6	40.07	40.10	-2	6,268	-0.03%
2020/01/13	2	39.80	2	39.80	39.70	0	6,312	0.00%
2020/01/10	5	39.32	2	39.35	39.15	3	6,470	0.05%
2020/01/09	0	0.00	2	39.73	39.40	-2	6,519	-0.03%
2020/01/08	9	39.76	2	40.05	39.20	7	6,725	0.10%
2020/01/07	6	39.71	0	0.00	39.65	6	6,833	0.09%
2020/01/06	19	40.00	2	40.10	39.90	17	7,035	0.24%
2020/01/03	9	41.39	14	41.75	41.25	-5	7,078	-0.07%
2020/01/02	31	43.32	46	43.33	42.75	-15	7,238	-0.21%
2019/12/31	0	0.00	2	41.90	41.65	-2	7,322	-0.03%
2019/12/30	7	41.01	13	40.84	41.00	-6	7,451	-0.08%
2019/12/27	15	41.61	6	41.89	41.35	9	7,669	0.12%
2019/12/26	25	42.27	15	42.38	42.00	10	7,832	0.13%
2019/12/25	4	41.78	11	41.85	41.70	-7	7,730	-0.09%
2019/12/24	8	41.55	2	41.70	41.65	6	7,883	0.08%
2019/12/23	7	41.25	7	41.34	41.25	0	7,908	0.00%
2019/12/20	0	0.00	3	41.15	41.15	-3	7,907	-0.04%
2019/12/19	3	40.75	8	40.36	40.80	-5	7,920	-0.06%
2019/12/18	5	40.40	2	40.55	40.20	3	7,939	0.04%
2019/12/17	14	41.34	22	40.88	40.50	-8	8,126	-0.10%
2019/12/16	21	40.93	16	40.90	41.00	5	8,033	0.06%
2019/12/13	0	0.00	7	40.00	39.20	-7	7,981	-0.09%
2019/12/12	1	40.00	6	40.15	39.90	-5	8,314	-0.06%
2019/12/11	0	0.00	6	40.05	40.00	-6	8,393	-0.07%
2019/12/10	10	40.10	0	0.00	40.10	10	8,477	0.12%
2019/12/09	8	40.27	5	40.33	40.30	3	8,590	0.03%
2019/12/06	6	39.83	6	40.00	39.95	0	8,664	0.00%
2019/12/05	0	0.00	9	39.53	39.40	-9	8,762	-0.10%
2019/12/04	1.5	39.08	3	39.03	39.10	-1.5	9,005	-0.02%
2019/12/03	0	0.00	30	39.33	39.50	-30	9,121	-0.33%
2019/12/02	24	39.06	13	38.78	39.00	11	9,258	0.12%
2019/11/29	3	40.10	13	40.30	39.65	-10	9,350	-0.11%
2019/11/28	27	39.76	7	39.77	39.65	20	9,492	0.21%
2019/11/27	13	39.94	1	40.25	39.90	12	9,802	0.12%
2019/11/26	12	40.09	6	40.40	39.95	6	9,948	0.06%
2019/11/25	1	40.30	3	40.13	40.05	-2	10,174	-0.02%
2019/11/22	5	40.20	2	39.85	39.70	3	10,423	0.03%
2019/11/21	2	39.95	0.2	40.30	40.05	1.8	10,597	0.02%
2019/11/20	3	40.25	1	40.30	40.15	2	10,987	0.02%
2019/11/19	2	40.70	1	40.95	40.75	1	11,840	0.01%
2019/11/18	5	40.71	0	0.00	40.50	5	12,219	0.04%
2019/11/15	5	40.96	3	41.12	40.95	2	12,525	0.02%
2019/11/14	2	40.05	7	39.79	40.10	-5	12,677	-0.04%
2019/11/13	3	40.80	4	40.64	40.50	-1	12,965	-0.01%
2019/11/12	11	40.88	15	40.62	41.05	-4	13,248	-0.03%
2019/11/11	5	40.82	2	40.50	40.40	3	13,830	0.02%
2019/11/08	6	41.04	18	40.80	41.55	-12	14,430	-0.08%
2019/11/07	10	41.10	13	41.05	41.05	-3	14,941	-0.02%
2019/11/06	7	42.29	6	42.39	42.00	1	15,631	0.01%
2019/11/05	5	42.62	16	42.65	42.75	-11	15,919	-0.07%
2019/11/04	18	42.21	1	42.05	41.75	17	16,127	0.11%
2019/11/01	15	41.46	25	41.45	41.55	-10	16,260	-0.06%
2019/10/31	22	42.21	9	42.17	41.70	13	16,596	0.08%
2019/10/30	19	42.41	8	42.37	42.55	11	17,041	0.06%
2019/10/29	23	42.11	5	41.80	41.95	18	17,608	0.10%
2019/10/28	0	0.00	10	43.35	43.10	-10	18,339	-0.05%
2019/10/25	32	43.65	14	43.86	43.35	18	18,774	0.10%
2019/10/24	6	43.21	17	43.53	44.10	-11	18,821	-0.06%
2019/10/23	34	43.50	30	43.70	43.00	4	19,290	0.02%
2019/10/22	53.2	43.40	15	43.94	43.70	38.2	20,332	0.19%
2019/10/21	36	43.38	6	43.18	43.15	30	20,961	0.14%
2019/10/18	18	43.52	30	43.40	43.30	-12	21,070	-0.06%
2019/10/17	8	43.11	13	43.00	43.05	-5	21,110	-0.02%
2019/10/16	10	43.16	12	43.26	42.75	-2	21,209	-0.01%
2019/10/15	13	43.12	10	43.23	42.65	3	21,148	0.01%
2019/10/14	31	43.34	29	43.24	42.90	2	21,185	0.01%
2019/10/09	12	42.45	7	42.76	42.65	5	21,276	0.02%
2019/10/08	14	42.69	5	42.91	42.40	9	21,402	0.04%
2019/10/07	64	43.47	70	43.40	42.45	-6	21,383	-0.03%
2019/10/04	3	41.90	8	41.96	41.85	-5	20,979	-0.02%
2019/10/03	5	41.28	14	41.40	41.90	-9	21,015	-0.04%
2019/10/02	12	40.75	28	40.74	41.10	-16	21,005	-0.08%
2019/10/01	4	38.85	1	39.10	39.00	3	21,123	0.01%
2019/09/27	10	38.31	48	38.19	38.00	-38	21,298	-0.18%
2019/09/26	1	39.60	3	40.10	39.40	-2	21,422	-0.01%
2019/09/25	11	40.59	2	40.65	40.55	9	21,920	0.04%
2019/09/24	6	41.60	1	41.45	41.10	5	22,596	0.02%
2019/09/23	6	41.47	1	41.45	41.45	5	22,695	0.02%
2019/09/20	14	41.60	11	41.64	41.45	3	22,956	0.01%
2019/09/19	3	40.92	5	40.96	40.80	-2	23,402	-0.01%
2019/09/18	5	40.91	4	40.94	40.85	1	23,695	0.00%
2019/09/17	32	41.15	11	41.08	40.70	21	23,761	0.09%
2019/09/16	4	42.85	3	42.80	42.55	1	23,913	0.00%
2019/09/12	32	42.77	27	42.97	42.85	5	24,520	0.02%
2019/09/11	23	42.26	15	42.39	42.45	8	25,611	0.03%
2019/09/10	4	42.71	202	42.13	42.00	-198	25,918	-0.76%	大賣/鉅額交易
2019/09/09	207	43.49	18	43.22	42.65	189	25,965	0.73%	大買/鉅額交易
2019/09/06	13	43.30	23	42.89	43.25	-10	25,997	-0.04%
2019/09/05	4	42.45	8	42.38	42.30	-4	25,903	-0.02%
2019/09/04	21	41.90	15	41.72	42.15	6	25,949	0.02%
2019/09/03	5	41.51	1	42.35	41.30	4	26,333	0.02%
2019/09/02	11	41.84	14	42.05	42.45	-3	26,674	-0.01%
2019/08/30	29	42.17	44	41.99	42.20	-15	26,552	-0.06%
2019/08/29	8	43.03	11	43.17	43.05	-3	26,357	-0.01%
2019/08/28	32	43.12	14	43.10	42.90	18	26,289	0.07%
2019/08/27	28	44.29	10	45.13	43.70	18	26,151	0.07%
2019/08/26	26	43.94	15	44.11	44.00	11	26,124	0.04%
2019/08/23	23	45.10	23	45.04	44.90	0	26,066	0.00%
2019/08/22	52	45.59	61	45.64	44.85	-9	25,859	-0.03%
2019/08/21	12	43.91	37	43.97	44.55	-25	25,391	-0.10%
2019/08/20	27	43.73	27	44.04	42.80	0	25,310	0.00%
2019/08/19	18	43.81	13	44.20	43.55	5	25,354	0.02%
2019/08/16	19	43.71	6	44.20	43.45	13	25,543	0.05%
2019/08/15	31	42.92	27	42.80	42.90	4	25,530	0.02%
2019/08/14	75	44.85	29	44.23	43.75	46	25,824	0.18%
2019/08/13	21	43.03	58	43.16	43.70	-37	25,797	-0.14%
2019/08/12	62	42.97	37	42.96	42.40	25	25,834	0.10%
2019/08/08	56	41.49	83	41.71	42.30	-27	25,657	-0.11%
2019/08/07	39	39.68	22	39.84	39.20	17	25,226	0.07%
2019/08/06	24	38.89	15	38.87	39.05	9	25,345	0.04%
2019/08/05	15	38.73	10	39.03	38.90	5	25,307	0.02%
2019/08/02	29	39.90	25	39.65	39.10	4	25,515	0.02%
2019/08/01	42	40.73	22	40.89	40.80	20	25,667	0.08%
2019/07/31	66	40.16	66	40.23	40.60	0	25,540	0.00%
2019/07/30	55	42.57	34	41.65	40.95	21	25,754	0.08%
2019/07/29	32	46.23	28	46.28	45.45	4	25,319	0.02%
2019/07/26	10	45.75	13	45.35	45.30	-3	25,442	-0.01%
2019/07/25	29	46.09	15.4	45.91	45.70	13.6	25,583	0.05%
2019/07/24	83	45.02	91	45.49	46.90	-8	25,527	-0.03%
2019/07/23	43	43.52	62	43.70	43.20	-19	24,542	-0.08%
2019/07/22	18	41.04	15	41.03	41.40	3	23,868	0.01%
2019/07/19	7	40.46	24	40.88	40.25	-17	23,885	-0.07%
2019/07/18	14	40.11	7	40.09	39.85	7	23,960	0.03%
2019/07/17	14	40.60	29	40.83	40.80	-15	24,172	-0.06%
2019/07/16	24	41.21	0	0.00	41.05	24	24,273	0.10%
2019/07/15	6	41.56	39	41.76	41.90	-33	25,003	-0.13%
2019/07/12	22	41.11	29	41.25	41.00	-7	25,090	-0.03%
2019/07/11	39	41.35	49	41.43	41.45	-10	25,498	-0.04%
2019/07/10	14	40.40	7	40.51	40.80	7	25,661	0.03%
2019/07/09	5	39.86	25	39.71	39.90	-20	26,240	-0.08%
2019/07/08	19	40.39	15	40.73	40.20	4	26,796	0.01%
2019/07/05	32	40.86	33	40.85	40.55	-1	26,878	0.00%
2019/07/04	25	41.18	15	40.96	41.15	10	26,671	0.04%
2019/07/03	16	41.33	21	41.24	41.00	-5	26,902	-0.02%
2019/07/02	36	42.64	36	42.72	42.80	0	26,904	0.00%
2019/07/01	49	41.68	73	41.72	42.25	-24	26,499	-0.09%
2019/06/28	10	38.63	9	38.57	38.45	1	26,440	0.00%
2019/06/27	24	38.70	40	38.64	38.50	-16	26,382	-0.06%
2019/06/26	44	37.45	40	37.88	38.95	4	26,184	0.02%
2019/06/25	33	39.06	8	39.34	38.10	25	25,692	0.10%
2019/06/24	18	38.04	15	38.33	38.90	3	25,466	0.01%
2019/06/21	79	38.99	63	39.04	38.00	16	25,449	0.06%
2019/06/20	84	38.46	36.5	38.67	39.00	47.5	25,223	0.19%
2019/06/19	59.5	37.68	84	37.55	37.90	-24.5	25,180	-0.10%
2019/06/18	31	36.16	18	36.53	35.35	13	24,982	0.05%
2019/06/17	3	35.32	3	35.53	35.60	0	24,647	0.00%
2019/06/14	8	35.59	3	35.50	35.10	5	24,735	0.02%
2019/06/13	8	35.79	10	35.49	35.95	-2	24,689	-0.01%
2019/06/12	9	35.71	5	35.77	35.55	4	24,771	0.02%
2019/06/11	64	36.43	78	35.87	36.15	-14	24,897	-0.06%
2019/06/10	30	34.48	34	35.43	35.90	-4	24,438	-0.02%
2019/06/06	5	32.30	2	32.80	32.80	3	24,129	0.01%
2019/06/05	17	32.54	13	32.70	32.30	4	24,125	0.02%
2019/06/04	10	32.83	3	33.03	32.45	7	24,182	0.03%
2019/06/03	3	32.92	1	32.70	32.70	2	24,303	0.01%
2019/05/31	17	33.34	17	33.46	33.60	0	24,420	0.00%
2019/05/30	0	0.00	1	32.85	32.55	-1	24,453	0.00%
2019/05/29	6	31.81	8	32.00	32.30	-2	24,765	-0.01%
2019/05/28	30	33.15	17	32.86	32.60	13	25,141	0.05%
2019/05/27	1	31.55	13	32.07	32.50	-12	25,170	-0.05%
2019/05/24	11	32.98	16.6	33.65	32.20	-5.6	25,386	-0.02%
2019/05/23	4	32.78	6	32.93	32.95	-2	25,066	-0.01%
2019/05/22	21.1	34.86	9	35.02	34.25	12.1	24,779	0.05%
2019/05/21	17	35.20	13	34.60	35.60	4	24,518	0.02%
2019/05/20	24	35.61	76	35.18	34.35	-52	24,024	-0.22%
2019/05/17	80.1	37.43	57	38.03	36.00	23.1	23,691	0.10%
2019/05/16	44.1	40.57	37	40.78	39.70	7.1	23,149	0.03%
2019/05/15	57	42.38	16	42.29	41.95	41	22,880	0.18%
2019/05/14	30	41.93	49.1	40.89	42.50	-19.1	22,821	-0.08%
2019/05/13	36.1	40.69	24	40.82	40.10	12.1	22,711	0.05%
2019/05/10	47	40.44	54	40.62	40.80	-7	22,735	-0.03%
2019/05/09	45	41.33	51	41.43	40.00	-6	22,433	-0.03%
2019/05/08	17	42.69	9	43.02	42.65	8	21,888	0.04%
2019/05/07	69.1	44.74	34	45.11	42.85	35.1	21,520	0.16%
2019/05/06	18	43.55	39	44.08	44.40	-21	20,771	-0.10%
2019/05/03	50	44.26	65	44.17	44.05	-15	20,311	-0.07%
2019/05/02	21	42.39	17	42.49	42.85	4	19,694	0.02%
2019/04/30	40	41.27	46	41.78	42.80	-6	19,425	-0.03%
2019/04/29	15	39.55	26	39.14	40.00	-11	18,879	-0.06%
2019/04/26	37	40.24	22	39.80	39.80	15	18,621	0.08%
2019/04/25	10	41.10	12	41.06	41.20	-2	18,384	-0.01%
2019/04/24	17	41.27	13	41.27	40.70	4	18,213	0.02%
2019/04/23	13	40.29	17	40.69	40.30	-4	17,968	-0.02%
2019/04/22	8	41.83	17	41.49	41.75	-9	17,814	-0.05%
2019/04/19	70	43.62	71	42.85	42.00	-1	17,647	-0.01%
2019/04/18	26	42.70	32	42.52	42.80	-6	16,714	-0.04%
2019/04/17	91	43.36	73	43.29	43.25	18	16,338	0.11%
2019/04/16	36	41.42	32	41.42	41.50	4	15,775	0.03%
2019/04/15	93	41.35	78.6	42.09	42.90	14.4	15,316	0.09%
2019/04/12	99	38.54	97	38.66	39.15	2	14,558	0.01%
2019/04/11	9	37.14	17	37.25	37.00	-8	13,796	-0.06%
2019/04/10	4	36.23	18	36.19	35.80	-14	13,578	-0.10%
2019/04/09	40	37.69	44	37.71	36.00	-4	13,459	-0.03%
2019/04/08	2	36.73	14	37.17	36.70	-12	13,052	-0.09%
2019/04/03	4	36.20	6	36.08	35.70	-2	12,792	-0.02%
2019/04/02	41	36.19	55	36.37	35.50	-14	12,819	-0.11%
2019/04/01	9	34.57	20	34.82	34.95	-11	12,422	-0.09%
2019/03/29	9	34.28	18	34.43	34.20	-9	12,350	-0.07%
2019/03/28	22	33.87	6	34.17	34.55	16	12,263	0.13%
2019/03/27	14	34.96	9	34.99	34.65	5	12,117	0.04%
2019/03/26	25	34.65	25	34.80	34.40	0	12,030	0.00%
2019/03/25	65	35.46	57	35.19	35.20	8	11,929	0.07%
2019/03/22	40	35.57	36	35.79	35.20	4	11,773	0.03%
2019/03/21	56	34.39	82	34.75	36.45	-26	11,187	-0.23%
2019/03/20	11	32.96	35	33.11	33.15	-24	10,221	-0.23%
2019/03/19	12	32.95	6	33.22	32.60	6	10,131	0.06%
2019/03/18	1	32.80	10	32.54	32.80	-9	9,959	-0.09%
2019/03/15	18	32.37	5	32.45	32.00	13	9,958	0.13%
2019/03/14	42	33.47	60	33.64	33.35	-18	9,769	-0.18%
2019/03/13	5	32.68	8	32.66	32.90	-3	9,497	-0.03%
2019/03/12	85.5	32.90	18	32.74	32.35	67.5	9,430	0.72%
2019/03/11	17	32.21	23	32.17	32.75	-6	9,247	-0.06%
2019/03/08	2	32.45	6	32.43	32.40	-4	9,305	-0.04%
2019/03/07	28.5	32.52	5	32.15	31.70	23.5	9,212	0.25%
2019/03/06	13	32.84	28	32.96	32.55	-15	9,038	-0.17%
2019/03/05	51.2	32.95	25	33.20	32.50	26.2	8,940	0.29%
2019/03/04	29	34.40	31	34.46	34.60	-2	8,668	-0.02%
2019/02/27	29.2	33.26	31	33.48	33.65	-1.8	8,208	-0.02%
2019/02/26	40	32.58	32	33.01	32.65	8	7,623	0.10%
2019/02/25	32	31.56	61	31.90	32.60	-29	7,160	-0.41%
2019/02/22	4	29.70	5	29.88	29.65	-1	6,641	-0.02%
2019/02/21	4	29.41	9	29.40	29.50	-5	6,597	-0.08%
2019/02/20	1	29.90	3	30.02	29.85	-2	6,526	-0.03%
2019/02/19	6	29.78	8	29.93	30.10	-2	6,514	-0.03%
2019/02/18	35	30.09	29	29.98	30.35	6	6,402	0.09%
2019/02/15	10	29.29	3	29.08	28.95	7	6,161	0.11%
2019/02/14	7	28.90	6	28.84	28.70	1	6,005	0.02%
2019/02/13	11	28.80	21	28.86	29.10	-10	5,835	-0.17%
2019/02/12	5	27.61	5	28.03	27.70	0	5,516	0.00%
2019/02/11	2	26.73	32	26.62	26.95	-30	5,120	-0.59%
2019/01/30	3	25.33	0	0.00	25.05	3	4,825	0.06%
2019/01/29	0	0.00	21	24.93	24.95	-21	4,714	-0.45%
2019/01/25	4	25.00	0	0.00	25.05	4	4,631	0.09%
2019/01/24	0	0.00	7	25.38	25.40	-7	4,551	-0.15%
2019/01/23	2	25.08	0	0.00	25.35	2	4,549	0.04%
2019/01/22	12	25.22	0	0.00	25.20	12	4,570	0.26%
2019/01/21	0	0.00	12	25.65	26.10	-12	4,428	-0.27%
2019/01/18	4	25.41	0	0.00	25.45	4	4,385	0.09%
2019/01/17	7	25.64	0	0.00	25.50	7	4,385	0.16%
2019/01/15	8	25.79	3	25.85	25.70	5	4,331	0.12%
2019/01/14	24	26.43	18	26.84	26.20	6	4,274	0.14%
2019/01/11	2	25.95	8	26.05	26.40	-6	4,041	-0.15%
2019/01/09	2	25.50	0	0.00	25.60	2	3,900	0.05%
2019/01/08	4	25.50	3	25.63	25.75	1	3,825	0.03%
2019/01/04	1	24.20	1	24.35	24.20	0	3,713	0.00%
2019/01/03	3	25.45	1	25.30	24.95	2	3,699	0.05%
2019/01/02	4	25.65	2	25.50	25.65	2	3,744	0.05%
2018/12/28	0	0.00	1	24.90	25.25	-1	3,649	-0.03%
2018/12/27	2	25.18	2	25.20	24.75	0	3,635	0.00%
2018/12/26	2	25.63	11	25.15	24.65	-9	3,569	-0.25%
2018/12/25	16	25.44	9	25.81	25.50	7	3,481	0.20%
2018/12/24	21	26.12	24	26.22	26.30	-3	3,306	-0.09%
2018/12/22	5	25.00	5	24.20	25.15	0	3,061	0.00%
2018/12/21	5	23.55	0	0.00	24.10	5	3,010	0.17%
2018/12/20	0	0.00	10	23.55	23.45	-10	3,039	-0.33%
2018/12/19	0	0.00	3	24.60	24.25	-3	3,053	-0.10%
2018/12/18	0	0.00	9	24.40	24.30	-9	3,002	-0.30%
2018/12/17	3	25.10	46	24.79	24.75	-43	2,934	-1.47%
2018/12/14	7	24.11	21	24.70	25.10	-14	2,794	-0.50%
2018/12/13	40	24.40	1	24.50	24.20	39	2,719	1.43%
2018/12/12	3	24.20	0	0.00	24.25	3	2,699	0.11%
2018/12/11	7	24.30	9	24.26	24.10	-2	2,677	-0.07%
2018/12/10	11	24.29	0	0.00	24.55	11	2,628	0.42%
2018/12/06	6	23.41	2	23.60	23.35	4	2,449	0.16%
2018/12/05	0	0.00	20	24.08	24.50	-20	2,391	-0.84%
2018/12/04	5	24.20	0	0.00	24.35	5	2,368	0.21%
2018/12/03	29	24.92	13	24.93	24.90	16	2,341	0.68%
2018/11/30	7	22.83	11	23.12	23.25	-4	2,190	-0.18%
2018/11/29	23	22.73	0	0.00	22.65	23	2,087	1.10%
2018/11/28	3	22.33	7	22.69	22.50	-4	2,059	-0.19%
2018/11/27	0	0.00	1	21.90	22.05	-1	2,185	-0.05%
2018/11/22	2	22.15	0	0.00	21.60	2	2,481	0.08%
2018/11/21	0	0.00	2	21.70	21.85	-2	2,486	-0.08%
2018/11/20	3	22.25	1	22.15	22.00	2	2,474	0.08%
2018/11/19	1	22.35	1	21.90	22.80	0	2,428	0.00%
2018/11/16	2	21.15	5	22.12	21.90	-3	2,370	-0.13%
2018/11/15	2	20.95	0	0.00	20.90	2	2,274	0.09%
2018/11/14	0	0.00	1	21.00	20.80	-1	2,256	-0.04%
2018/11/02	10	21.45	0	0.00	21.40	10	2,549	0.39%
2018/11/01	3	21.43	0	0.00	21.55	3	2,552	0.12%
2018/10/18	1	21.95	1	21.95	22.10	0	2,710	0.00%
2018/10/17	2	22.30	0	0.00	22.35	2	2,703	0.07%
2018/10/12	5	22.45	17	22.40	22.45	-12	2,691	-0.45%
2018/10/11	2	22.95	1	23.00	22.95	1	2,724	0.04%
2018/10/09	1	25.00	30	25.41	25.45	-29	2,708	-1.07%
2018/10/08	1	26.20	1	26.15	26.15	0	2,631	0.00%
2018/10/05	2	26.53	1	26.50	26.50	1	2,617	0.04%
2018/10/03	6	27.65	0	0.00	27.55	6	2,591	0.23%
2018/10/02	15	28.10	8	27.99	27.95	7	2,632	0.27%
2018/10/01	1	27.95	5	28.02	28.05	-4	2,591	-0.15%
2018/09/28	1	27.20	0	0.00	27.25	1	2,561	0.04%
2018/09/26	1	27.85	1	28.00	27.95	0	2,481	0.00%
2018/09/25	4	27.95	2	27.80	27.90	2	2,447	0.08%
2018/09/21	1	27.95	0	0.00	28.00	1	2,424	0.04%
2018/09/20	1	27.80	0	0.00	27.75	1	2,410	0.04%
2018/09/18	4	28.10	0	0.00	27.75	4	2,437	0.16%
2018/09/17	4	28.24	0	0.00	28.25	4	2,443	0.16%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/11	0	0.00	5	27.70	27.60	-5	2,653	-0.19%
2018/09/07	0	0.00	2	28.08	27.70	-2	2,691	-0.07%
2018/09/06	0	0.00	1	28.25	28.25	-1	2,696	-0.04%
2018/09/05	1	28.85	0	0.00	28.60	1	2,744	0.04%
2018/09/04	2	28.65	1	28.85	28.85	1	2,835	0.04%
2018/09/03	3	29.07	10	29.33	28.60	-7	2,875	-0.24%
2018/08/31	3	28.82	6	28.98	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	5	28.60	28.60	-5	2,678	-0.19%
2018/08/29	11	28.40	7	28.36	28.40	4	2,701	0.15%
2018/08/28	0	0.00	10	28.00	28.00	-10	2,668	-0.37%
2018/08/27	10	27.35	0	0.00	27.50	10	2,956	0.34%
2018/08/21	1	27.00	0	0.00	27.05	1	3,187	0.03%
2018/08/20	0	0.00	1	27.25	26.90	-1	3,207	-0.03%
2018/08/17	2	27.40	6	27.45	27.45	-4	3,245	-0.12%
2018/08/16	2	26.70	2	26.55	27.10	0	3,218	0.00%
2018/08/15	5	27.14	4	27.00	27.00	1	3,210	0.03%
2018/08/14	5	27.56	0	0.00	27.55	5	3,246	0.15%
2018/08/13	15	27.76	0	0.00	27.70	15	3,268	0.46%
2018/08/10	3	29.17	8	29.13	29.15	-5	3,206	-0.16%
2018/08/09	4	28.73	0	0.00	28.80	4	3,120	0.13%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	6	29.00	0	0.00	28.95	6	3,107	0.19%
2018/08/02	4	28.88	4	28.95	28.55	0	3,210	0.00%
2018/08/01	6	29.32	6	29.43	29.30	0	3,200	0.00%
2018/07/31	2	28.60	0	0.00	28.90	2	3,125	0.06%
2018/07/30	8	28.54	5	28.47	28.50	3	3,174	0.09%
2018/07/27	7	29.11	1	29.15	29.00	6	3,150	0.19%
2018/07/26	1	28.80	7	28.76	28.80	-6	3,088	-0.19%
2018/07/25	0	0.00	3	28.15	28.00	-3	3,050	-0.10%
2018/07/20	2	27.75	1	27.80	27.60	1	3,053	0.03%
2018/07/19	6	27.83	0	0.00	27.75	6	3,056	0.20%
2018/07/18	12	28.26	7	28.29	28.25	5	3,068	0.16%
2018/07/17	0	0.00	2	27.60	27.90	-2	3,004	-0.07%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/11	1	27.20	0	0.00	27.25	1	3,014	0.03%
2018/07/10	0	0.00	5	28.00	27.70	-5	3,014	-0.17%
2018/07/09	6	27.16	0	0.00	27.55	6	2,969	0.20%
2018/07/06	0	0.00	10	27.11	27.00	-10	2,981	-0.34%
2018/07/05	1	27.70	0	0.00	27.40	1	2,965	0.03%
2018/07/04	7	27.67	0	0.00	27.60	7	2,968	0.24%
2018/07/03	1	27.80	0	0.00	27.60	1	2,968	0.03%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/27	1	28.80	0	0.00	28.65	1	3,023	0.03%
2018/06/26	2	29.18	0	0.00	29.00	2	3,000	0.07%
2018/06/22	3	29.85	0	0.00	29.80	3	2,994	0.10%
2018/06/21	5	29.50	1	29.45	30.35	4	2,983	0.13%
2018/06/20	28	30.55	23	30.48	29.60	5	2,984	0.17%
2018/06/19	0	0.00	27	29.90	30.20	-27	2,875	-0.94%
2018/06/14	1	30.40	2	30.58	30.60	-1	2,873	-0.03%
2018/06/13	5	30.69	6	30.60	30.50	-1	2,885	-0.03%
2018/06/12	6	31.13	5	31.10	31.35	1	2,876	0.03%
2018/06/11	6	31.13	0	0.00	31.20	6	2,812	0.21%
2018/06/08	3	32.07	2	32.10	31.65	1	2,811	0.04%
2018/06/07	0	0.00	4	31.35	31.35	-4	2,678	-0.15%
2018/06/06	0	0.00	4	31.53	31.40	-4	2,640	-0.15%
2018/06/05	12	31.16	7	31.26	31.20	5	2,628	0.19%
2018/06/04	22	32.11	12	31.88	31.65	10	2,549	0.39%
2018/06/01	9	30.46	11	30.23	30.30	-2	2,257	-0.09%
2018/05/31	2	28.88	0	0.00	28.85	2	2,139	0.09%
2018/05/29	5	28.70	1	29.05	28.75	4	2,157	0.19%
2018/05/28	2	29.30	0	0.00	29.25	2	2,168	0.09%
2018/05/25	3	29.55	18	29.48	29.50	-15	2,242	-0.67%
2018/05/24	2	29.00	5	29.10	29.10	-3	2,234	-0.13%
2018/05/23	5	29.10	0	0.00	28.85	5	2,352	0.21%
2018/05/22	10	29.16	4	29.25	29.25	6	2,352	0.26%
2018/05/21	4	28.80	10	28.99	29.15	-6	2,324	-0.26%
2018/05/17	0	0.00	4	28.18	28.20	-4	2,331	-0.17%
2018/05/16	0	0.00	1	28.05	27.90	-1	2,346	-0.04%
2018/05/15	1	27.70	0	0.00	27.60	1	2,385	0.04%
2018/05/14	1	27.75	5	27.70	27.95	-4	2,503	-0.16%
2018/05/11	17	27.95	0	0.00	27.75	17	2,518	0.68%
2018/05/10	7	28.67	15	28.75	28.50	-8	2,502	-0.32%
2018/05/09	3	27.80	3	28.00	28.10	0	2,442	0.00%
2018/05/08	1	28.45	3	28.60	28.20	-2	2,506	-0.08%
2018/05/07	1	27.95	8	27.87	28.00	-7	2,537	-0.28%
2018/05/04	0	0.00	2	27.10	27.20	-2	2,558	-0.08%
2018/05/03	0	0.00	2	26.90	26.85	-2	2,768	-0.07%
2018/04/30	1	26.85	7	26.63	27.05	-6	2,888	-0.21%
2018/04/27	5	26.15	0	0.00	26.20	5	2,909	0.17%
2018/04/26	8	26.47	1	26.25	26.10	7	2,923	0.24%
2018/04/25	5	26.25	1	26.75	26.80	4	2,926	0.14%
2018/04/24	2	26.45	13	26.37	26.25	-11	2,944	-0.37%
2018/04/23	6	27.57	0	0.00	27.30	6	2,950	0.20%
2018/04/20	2	27.75	0	0.00	27.90	2	2,972	0.07%
2018/04/19	1	27.95	0	0.00	28.00	1	3,007	0.03%
2018/04/18	5	27.35	0	0.00	27.35	5	3,051	0.16%
2018/04/17	0	0.00	10	28.00	27.70	-10	3,112	-0.32%
2018/04/16	2	28.58	1	28.55	28.35	1	3,219	0.03%
2018/04/12	5	28.45	0	0.00	28.60	5	3,375	0.15%
2018/04/09	1	29.00	0	0.00	28.85	1	3,713	0.03%
2018/04/03	5	29.00	1	29.05	29.00	4	3,846	0.10%
2018/04/02	2	29.35	0	0.00	29.30	2	4,074	0.05%
2018/03/31	1	29.70	0	0.00	29.60	1	4,185	0.02%
2018/03/30	4	30.40	10.2	30.39	29.90	-6.2	4,279	-0.15%
2018/03/29	1	29.05	0	0.00	29.10	1	4,356	0.02%
2018/03/28	6	29.09	0	0.00	29.00	6	4,469	0.13%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/23	3	29.03	10	29.25	29.00	-7	4,671	-0.15%
2018/03/22	1	30.30	1	31.20	30.30	0	4,828	0.00%
2018/03/21	4	30.85	4	30.53	30.50	0	4,818	0.00%
2018/03/20	0	0.00	3	30.40	30.20	-3	4,910	-0.06%
2018/03/19	1	30.55	4	30.28	30.35	-3	5,214	-0.06%
2018/03/16	1	30.50	2	30.50	30.25	-1	5,265	-0.02%
2018/03/15	1	30.70	0	0.00	30.80	1	5,355	0.02%
2018/03/14	0	0.00	6	30.48	30.70	-6	5,500	-0.11%
2018/03/13	0	0.00	5	30.30	30.20	-5	5,568	-0.09%
2018/03/12	0	0.00	4	29.95	29.80	-4	5,707	-0.07%
2018/03/09	6	30.03	5	30.10	29.80	1	5,995	0.02%
2018/03/06	0	0.00	10	30.10	29.90	-10	7,139	-0.14%
2018/03/05	1	29.60	20	29.79	29.50	-19	7,613	-0.25%
2018/03/02	2	29.53	0	0.00	29.70	2	8,532	0.02%
2018/03/01	3	29.68	2	29.88	30.05	1	9,335	0.01%
2018/02/27	4	29.58	2	30.20	29.55	2	9,780	0.02%
2018/02/26	10	29.21	5	29.31	29.25	5	10,582	0.05%
2018/02/23	6	29.93	6	29.57	29.70	0	11,142	0.00%
2018/02/22	1	27.85	0	0.00	28.15	1	11,083	0.01%
2018/02/21	0	0.00	11	28.02	28.10	-11	11,123	-0.10%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/09	11	26.14	1	26.60	26.60	10	11,170	0.09%
2018/02/08	2	27.40	10	27.38	27.30	-8	11,187	-0.07%
2018/02/07	1	27.65	0	0.00	27.65	1	11,184	0.01%
2018/02/06	25	27.83	11	26.98	27.00	14	11,193	0.13%
2018/02/05	4	29.60	14	29.72	29.85	-10	11,112	-0.09%
2018/02/02	8	30.28	0	0.00	30.30	8	11,130	0.07%
2018/02/01	1	30.55	2	31.05	30.55	-1	11,193	-0.01%
2018/01/31	11	30.57	16	30.70	30.95	-5	11,212	-0.04%
2018/01/30	11	30.43	2	30.40	30.20	9	11,213	0.08%
2018/01/29	22	30.99	18	30.98	30.90	4	11,289	0.04%
2018/01/26	32	31.72	11	31.82	31.60	21	11,299	0.19%
2018/01/25	6	31.10	10	31.42	31.00	-4	11,107	-0.04%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/23	5	30.37	5	30.91	30.65	0	11,045	0.00%
2018/01/19	0	0.00	79	30.18	30.30	-79	11,475	-0.69%
2018/01/18	2	30.55	2	30.55	30.30	0	11,552	0.00%
2018/01/17	8	30.66	6	30.75	30.60	2	11,573	0.02%
2018/01/16	1	31.35	22	30.95	30.95	-21	11,591	-0.18%
2018/01/15	44	30.97	1	31.00	31.00	43	11,592	0.37%
2018/01/12	16	30.42	41	30.63	30.65	-25	11,600	-0.22%
2018/01/11	2	29.65	1	30.00	29.90	1	11,760	0.01%
2018/01/10	15	30.42	3	30.77	30.20	12	11,766	0.10%
2018/01/09	20	31.37	16	31.43	31.30	4	11,798	0.03%
2018/01/08	13	31.45	5	31.45	31.00	8	11,802	0.07%
2018/01/05	28	32.53	0	0.00	32.30	28	11,729	0.24%
2018/01/04	8	32.11	17	32.44	32.20	-9	11,692	-0.08%
2018/01/03	33	32.89	87	34.05	32.55	-54	11,661	-0.46%
2018/01/02	16	32.66	0	0.00	33.50	16	11,490	0.14%