元大台灣50正2 (00631L)-兆豐-新竹券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
194.4
漲跌
▲2.3
漲幅
+1.17%
成交量
3,693張
產業
上市0.00%
278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

元大台灣50正2 (00631L)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/18	5.1	193.63	0	0.00	194.35	5.1	2,570	0.20%
2024/04/17	5.2	192.01	5	190.57	192.10	0.2	2,560	0.01%
2024/04/16	4.7	189.74	0	0.00	187.50	4.7	2,556	0.18%
2024/04/15	1.5	198.89	6.2	200.58	199.15	-4.7	2,437	-0.19%
2024/04/12	6.2	203.93	0.2	204.85	204.05	6	2,423	0.25%
2024/04/11	0.3	203.42	0	0.00	203.80	0.3	2,422	0.01%
2024/04/10	0.2	205.45	0	0.00	205.65	0.2	2,415	0.01%
2024/04/09	0	0.00	0	204.03	206.30	0	2,490	0.00%
2024/04/08	0.1	197.50	0	0.00	198.30	0.1	2,466	0.00%
2024/04/03	0.4	196.12	6	196.35	196.55	-5.6	2,470	-0.23%
2024/04/02	0	0.00	1	196.70	199.20	-1	2,441	-0.04%
2024/04/01	2	196.17	0.7	196.70	194.55	1.4	2,481	0.06%
2024/03/29	28.1	194.21	0	194.55	194.70	28.1	2,491	1.13%
2024/03/28	0.1	193.76	0.2	193.85	193.45	0	2,490	0.00%
2024/03/27	0	193.10	0.6	194.35	194.35	-0.6	2,479	-0.02%
2024/03/26	0.1	193.63	0	193.15	193.00	0	2,501	0.00%
2024/03/25	0.1	193.66	0.1	194.28	194.15	0	2,480	0.00%
2024/03/22	1.1	194.22	2	192.90	193.60	-1	2,524	-0.04%
2024/03/21	4	193.15	0.3	193.49	194.10	3.8	2,494	0.15%
2024/03/20	0.3	187.13	0	0.00	186.05	0.3	2,489	0.01%
2024/03/19	0.1	186.87	0	0.00	187.55	0.1	2,525	0.00%
2024/03/18	0.1	185.62	0.2	186.40	188.10	-0.1	2,512	0.00%
2024/03/15	0.2	186.68	2.2	186.61	185.35	-2	2,526	-0.08%
2024/03/14	0	188.87	34	188.44	188.40	-34	2,504	-1.36%
2024/03/13	30	190.72	0	0.00	188.65	30	2,519	1.19%
2024/03/12	9	188.60	0	0.00	188.80	9	2,520	0.36%
2024/03/11	0.5	184.92	0.1	184.55	184.80	0.4	2,524	0.02%
2024/03/08	5.2	189.51	1	190.00	186.10	4.2	2,537	0.16%
2024/03/07	0	183.67	0	182.50	184.20	0	2,513	0.00%
2024/03/06	0.1	177.02	4	176.56	180.10	-3.9	2,515	-0.15%
2024/03/05	3.1	177.70	0	0.00	178.10	3.1	2,519	0.12%
2024/03/01	0	170.58	0	0.00	169.85	0	2,539	0.00%
2024/02/29	1	168.75	19	167.89	170.15	-18	2,578	-0.70%
2024/02/27	0.7	168.10	15	168.73	168.85	-14.3	2,588	-0.55%
2024/02/26	0.1	169.40	19	169.53	170.50	-18.9	2,585	-0.73%
2024/02/23	10	170.20	0	0.00	169.45	10	2,615	0.38%
2024/02/22	5	167.62	0	0.00	168.90	5	2,670	0.19%
2024/02/21	0.3	165.66	0	165.90	165.20	0.2	2,682	0.01%
2024/02/20	0.1	165.00	0	0.00	166.15	0.1	2,743	0.00%
2024/02/19	0.1	164.56	3.1	164.85	165.00	-3	2,800	-0.11%
2024/02/16	1.1	165.37	3	164.77	164.80	-1.9	2,882	-0.07%
2024/02/15	0.1	163.00	13.1	163.74	165.20	-13	2,915	-0.45%
2024/02/05	1.7	154.69	15	154.98	155.05	-13.3	2,913	-0.46%
2024/02/02	0	154.75	8	154.52	154.90	-8	2,918	-0.27%
2024/02/01	0	152.40	2	152.63	152.65	-2	2,936	-0.07%
2024/01/31	0.2	152.69	0	0.00	152.00	0.2	2,974	0.01%
2024/01/30	1.1	155.16	2	154.85	155.15	-0.9	2,988	-0.03%
2024/01/29	0	0.00	3	154.77	155.70	-3	3,099	-0.10%
2024/01/26	3.1	153.11	0	153.55	153.10	3.1	3,164	0.10%
2024/01/25	0.1	152.90	4.1	153.30	153.50	-4	3,195	-0.13%
2024/01/24	0	0.00	2.1	151.84	151.40	-2.1	3,214	-0.07%
2024/01/23	6.1	150.95	7.4	150.78	151.20	-1.3	3,234	-0.04%
2024/01/22	24.1	150.22	0	0.00	150.20	24.1	3,229	0.75%
2024/01/19	27.1	146.50	3.1	145.72	148.05	24.1	3,226	0.75%
2024/01/18	0.3	140.99	0	0.00	141.15	0.3	3,271	0.01%
2024/01/17	0.7	142.23	0	0.00	140.60	0.7	3,273	0.02%
2024/01/16	1.2	143.41	0	0.00	143.00	1.2	3,259	0.04%
2024/01/15	8.2	146.44	0	0.00	146.35	8.2	3,276	0.25%
2024/01/12	1.1	145.25	6	145.26	145.25	-4.9	3,331	-0.15%
2024/01/11	1.1	146.25	0	0.00	146.30	1.1	3,331	0.03%
2024/01/10	1.3	144.54	0	0.00	144.45	1.3	3,364	0.04%
2024/01/09	0.2	147.14	0	0.00	146.20	0.2	3,355	0.01%
2024/01/08	0.1	147.12	0	0.00	146.35	0.1	3,347	0.00%
2024/01/05	0.3	145.78	0	0.00	145.15	0.3	3,325	0.01%
2024/01/04	1.1	145.63	0	0.00	145.70	1.1	3,352	0.03%
2024/01/03	12.7	146.04	1	146.05	145.90	11.7	3,405	0.34%
2024/01/02	0.2	150.35	0	0.00	149.95	0.2	3,359	0.01%
2023/12/29	0	150.90	0	0.00	151.20	0	3,376	0.00%
2023/12/28	0.1	150.75	0.1	151.45	151.15	0	3,439	0.00%
2023/12/27	0	149.60	0	0.00	151.40	0	3,452	0.00%
2023/12/25	0.2	147.05	0.1	147.25	147.15	0.1	3,454	0.00%
2023/12/22	0.2	146.28	0	0.00	146.20	0.2	3,466	0.01%
2023/12/21	2.1	145.54	0	0.00	145.70	2.1	3,494	0.06%
2023/12/20	0.1	146.76	0	0.00	148.15	0.1	3,495	0.00%
2023/12/19	1	145.55	1	145.45	146.30	0	3,502	0.00%
2023/12/18	0.1	146.98	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	0.2	148.83	1	148.85	148.35	-0.8	3,570	-0.02%
2023/12/13	0.1	144.79	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	28	145.35	0	0.00	144.25	28	3,585	0.78%
2023/12/11	0.2	143.25	0	0.00	143.55	0.2	3,623	0.01%
2023/12/07	1.2	141.64	0	0.00	141.30	1.2	3,615	0.03%
2023/12/06	0.1	143.11	28	142.55	143.00	-27.9	3,647	-0.77%
2023/12/05	5.4	141.77	0	0.00	141.75	5.4	3,646	0.15%
2023/12/04	0.1	144.40	5	144.10	143.70	-4.9	3,643	-0.13%
2023/12/01	0.2	143.12	0	0.00	143.80	0.2	3,627	0.01%
2023/11/30	19	143.06	3	143.05	143.50	16	3,599	0.45%
2023/11/29	9.1	142.67	1	143.95	142.65	8.1	3,595	0.22%
2023/11/28	0	0.00	1	142.10	142.85	-1	3,582	-0.03%
2023/11/27	1.3	140.13	40.3	141.63	139.40	-39	3,568	-1.09%
2023/11/22	1.1	142.15	0	141.80	141.85	1.1	3,594	0.03%
2023/11/21	2.1	143.54	1	142.50	143.90	1.1	3,625	0.03%
2023/11/20	15.3	140.37	17	140.66	140.45	-1.7	3,614	-0.05%
2023/11/17	11	140.60	9	140.70	140.70	2	3,627	0.06%
2023/11/16	29.1	139.88	11.3	139.76	139.95	17.7	3,585	0.49%
2023/11/15	3.3	139.16	3.5	139.78	139.80	-0.2	3,540	-0.01%
2023/11/14	15	136.65	13	136.67	136.65	2	3,501	0.06%
2023/11/13	0.2	136.00	1	135.75	135.40	-0.8	3,530	-0.02%
2023/11/10	2.1	132.33	0	0.00	132.40	2.1	3,515	0.06%
2023/11/09	9.2	133.64	9	133.50	133.65	0.2	3,538	0.00%
2023/11/08	0	0.00	3	133.70	133.50	-3	3,607	-0.08%
2023/11/07	5.2	132.13	0	0.00	132.30	5.2	3,593	0.14%
2023/11/06	1.3	131.46	0.2	131.75	132.25	1	3,642	0.03%
2023/11/03	5.1	129.63	0.2	129.10	129.60	4.9	3,553	0.14%
2023/11/01	1.3	123.06	1	122.55	122.90	0.3	3,495	0.01%
2023/10/31	11.1	123.02	8.1	121.81	121.80	3	3,510	0.09%
2023/10/30	0.5	124.50	0	0.00	124.00	0.5	3,554	0.01%
2023/10/27	1.2	124.26	0	0.00	124.10	1.2	3,546	0.03%
2023/10/26	6.7	123.20	4	123.33	122.75	2.7	3,564	0.08%
2023/10/25	0.1	127.87	0	0.00	127.95	0.1	3,465	0.00%
2023/10/24	9.1	125.43	15	126.73	127.25	-5.9	3,457	-0.17%
2023/10/23	8.3	126.50	4	126.00	126.00	4.3	3,425	0.13%
2023/10/20	6.2	126.85	4	128.80	128.70	2.2	3,389	0.06%
2023/10/19	0.1	128.96	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	5.3	129.61	0	0.00	129.40	5.3	3,395	0.16%
2023/10/17	0.1	133.15	29	134.00	132.15	-28.9	3,342	-0.87%
2023/10/16	2.4	132.40	0	0.00	132.30	2.4	3,357	0.07%
2023/10/13	27.1	134.07	0	0.00	134.25	27.1	3,387	0.80%
2023/10/12	0	0.00	0.8	134.43	135.30	-0.8	3,395	-0.02%
2023/10/11	6.1	133.20	0.2	132.88	133.20	5.9	3,388	0.17%
2023/10/06	0.1	129.98	0	0.00	130.35	0.1	3,383	0.00%
2023/10/05	1.1	129.10	0	0.00	129.50	1.1	3,372	0.03%
2023/10/04	0.4	126.11	0	0.00	126.10	0.4	3,365	0.01%
2023/10/03	0.2	130.17	0	0.00	128.95	0.2	3,306	0.01%
2023/10/02	3	131.05	1	131.10	131.05	2	3,333	0.06%
2023/09/28	0	127.95	0	0.00	127.80	0	3,366	0.00%
2023/09/27	1.1	126.17	0	0.00	126.90	1.1	3,358	0.03%
2023/09/26	0.3	127.96	0	0.00	126.45	0.3	3,359	0.01%
2023/09/22	2.1	127.57	6	125.95	127.45	-3.9	3,348	-0.12%
2023/09/21	0.7	127.84	0	0.00	126.90	0.7	3,338	0.02%
2023/09/20	0.4	131.74	0	0.00	131.00	0.4	3,242	0.01%
2023/09/19	1.1	132.66	1	132.70	132.20	0.1	3,262	0.00%
2023/09/18	0.2	134.77	1	133.80	133.65	-0.8	3,269	-0.02%
2023/09/15	0.2	135.75	0	0.00	136.75	0.2	3,236	0.01%
2023/09/14	4	134.15	2	134.50	135.70	2	3,206	0.06%
2023/09/13	0	131.70	0.1	132.00	131.70	-0.1	3,159	0.00%
2023/09/12	1	129.60	1	131.30	131.30	0	3,164	0.00%
2023/09/11	1.6	131.08	1	129.25	128.90	0.6	3,155	0.02%
2023/09/08	0.1	131.05	1	131.00	131.05	-0.9	3,118	-0.03%
2023/09/07	2.2	131.91	4	132.20	131.45	-1.8	3,129	-0.06%
2023/09/06	0.2	134.32	0	0.00	133.80	0.2	3,113	0.01%
2023/09/05	3.3	134.55	2.1	134.26	134.55	1.2	3,118	0.04%
2023/09/04	1.1	134.50	0.2	133.30	134.45	0.9	3,149	0.03%
2023/09/01	2	133.40	1	133.00	133.05	1	3,149	0.03%
2023/08/31	0.2	132.84	0	0.00	132.35	0.2	3,146	0.01%
2023/08/30	0.1	134.38	0	0.00	133.95	0.1	3,151	0.00%
2023/08/29	4	130.79	1	132.30	132.50	3	3,143	0.10%
2023/08/28	0.1	130.66	2	130.65	130.40	-1.9	3,131	-0.06%
2023/08/25	1.1	129.59	0	0.00	129.35	1.1	3,125	0.04%
2023/08/24	6	134.53	0	134.80	134.70	6	3,073	0.19%
2023/08/23	0	0.00	1	131.15	131.45	-1	3,035	-0.03%
2023/08/22	0.3	129.81	0	0.00	129.10	0.3	3,035	0.01%
2023/08/21	0.4	129.57	0	0.00	128.00	0.4	3,043	0.01%
2023/08/18	0.4	128.58	2	129.50	128.15	-1.6	3,048	-0.05%
2023/08/17	1.3	127.19	1	129.15	130.45	0.3	3,025	0.01%
2023/08/16	1.2	128.34	3	127.85	128.85	-1.8	2,960	-0.06%
2023/08/15	0.3	130.02	0	0.00	129.50	0.3	2,972	0.01%
2023/08/14	8.5	128.67	1	127.90	128.15	7.5	3,002	0.25%
2023/08/11	3.4	133.18	0	0.00	132.55	3.4	2,979	0.11%
2023/08/10	5.5	132.96	0	0.00	132.65	5.5	2,984	0.18%
2023/08/09	1.1	136.05	1	136.70	135.90	0.1	2,906	0.00%
2023/08/08	1.2	135.70	0	0.00	135.95	1.2	2,908	0.04%
2023/08/07	0.1	137.00	0	0.00	138.80	0.1	2,895	0.00%
2023/08/04	2.4	134.84	0	0.00	135.75	2.4	2,891	0.08%
2023/08/02	7.3	136.71	0	0.00	135.95	7.3	2,854	0.26%
2023/08/01	0.1	141.45	14	141.45	141.50	-13.9	2,794	-0.50%
2023/07/31	27.1	143.53	0.2	144.81	139.85	27	2,793	0.96%
2023/07/28	4.1	141.40	0	0.00	142.50	4.1	2,744	0.15%
2023/07/27	4.1	142.32	0	0.00	142.40	4.1	2,731	0.15%
2023/07/26	0.1	141.20	0	0.00	140.30	0.1	2,735	0.00%
2023/07/25	0.1	140.00	5	141.45	141.35	-4.9	2,740	-0.18%
2023/07/24	0.1	137.70	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	3.5	137.04	7.1	135.62	137.70	-3.6	2,740	-0.13%
2023/07/20	4.1	140.50	0	0.00	140.35	4.1	2,725	0.15%
2023/07/19	0.3	140.77	0	0.00	139.60	0.3	2,724	0.01%
2023/07/18	11.1	142.36	12.1	141.87	141.30	-1.1	2,729	-0.04%
2023/07/17	7	142.40	0.2	142.90	142.40	6.8	2,698	0.25%
2023/07/14	1.1	142.51	0.1	142.25	142.40	1	2,698	0.04%
2023/07/13	1.1	140.86	0.4	140.83	139.25	0.7	2,677	0.03%
2023/07/12	0.1	135.60	4	135.75	136.40	-4	2,624	-0.15%
2023/07/11	0.2	134.32	0	0.00	135.65	0.2	2,642	0.01%
2023/07/10	0.2	132.52	0	0.00	131.60	0.2	2,646	0.01%
2023/07/07	18.4	132.57	0.5	132.50	132.10	17.9	2,635	0.68%
2023/07/06	1.5	133.59	30.1	132.84	133.35	-28.6	2,605	-1.10%
2023/07/05	0.3	139.22	0	0.00	138.30	0.3	2,537	0.01%
2023/07/04	0.1	139.10	0	0.00	139.90	0.1	2,530	0.00%
2023/07/03	5	137.05	0	0.00	138.75	5	2,533	0.20%
2023/06/30	11.1	134.54	12	133.85	135.25	-0.9	2,524	-0.04%
2023/06/29	13.4	136.52	6	134.45	134.45	7.4	2,528	0.29%
2023/06/28	0.2	135.00	11	134.24	134.30	-10.9	2,524	-0.43%
2023/06/27	1.1	134.53	0	0.00	133.95	1.1	2,548	0.04%
2023/06/26	3.3	136.45	28	136.59	136.20	-24.7	2,528	-0.98%
2023/06/21	0.2	137.99	10	137.70	138.40	-9.8	2,536	-0.39%
2023/06/20	0.2	138.75	0	0.00	138.45	0.2	2,577	0.01%
2023/06/19	0	139.80	0	0.00	139.45	0	2,614	0.00%
2023/06/16	0.1	140.24	0	0.00	139.85	0.1	2,639	0.00%
2023/06/15	1.2	140.07	0	0.00	140.85	1.2	2,644	0.05%
2023/06/14	1	139.20	0	0.00	139.20	1	2,689	0.04%
2023/06/13	31.2	137.51	0.1	138.80	139.35	31.1	2,752	1.13%
2023/06/12	3.2	134.79	0	0.00	134.75	3.2	2,751	0.12%
2023/06/09	1.1	133.07	3	132.92	133.30	-1.9	2,794	-0.07%
2023/06/08	5.1	131.81	0	0.00	130.80	5.1	2,860	0.18%
2023/06/07	12.1	132.51	0.1	133.30	133.80	12	2,912	0.41%
2023/06/06	4	131.57	28	130.30	131.10	-24	2,919	-0.82%
2023/06/05	4.1	131.36	1	130.55	130.35	3.1	2,965	0.10%
2023/06/02	0.1	129.89	0.2	129.85	130.80	-0.1	2,986	0.00%
2023/06/01	1.1	126.86	0	0.00	127.45	1.1	3,033	0.03%
2023/05/31	1.1	127.66	0	0.00	128.25	1.1	3,051	0.03%
2023/05/30	0.1	129.15	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	1.1	128.78	0.1	129.50	129.10	1	3,099	0.03%
2023/05/26	28.2	126.26	2	126.40	127.00	26.2	3,111	0.84%
2023/05/25	0.1	122.65	0	0.00	123.25	0.1	3,126	0.00%
2023/05/24	3.2	120.61	0	0.00	121.15	3.2	3,146	0.10%
2023/05/23	1.1	122.07	2	121.85	122.10	-0.9	3,145	-0.03%
2023/05/22	2.2	122.08	0	0.00	121.80	2.2	3,147	0.07%
2023/05/19	0.1	121.85	0	0.00	122.00	0.1	3,194	0.00%
2023/05/18	6.1	121.09	2	120.20	120.95	4.1	3,186	0.13%
2023/05/17	0	115.65	2.2	117.46	118.20	-2.2	3,190	-0.07%
2023/05/16	0.1	112.95	0	0.00	114.70	0.1	3,153	0.00%
2023/05/15	0.4	111.57	1	111.45	111.85	-0.6	3,155	-0.02%
2023/05/12	0.2	111.14	6	111.75	112.15	-5.8	3,163	-0.18%
2023/05/11	16.2	113.43	15	112.15	112.15	1.2	3,156	0.04%
2023/05/10	1.2	113.69	0	0.00	113.30	1.2	3,165	0.04%
2023/05/09	0.1	114.95	0	0.00	115.25	0.1	3,152	0.00%
2023/05/08	6.1	115.00	0	0.00	114.85	6.1	3,161	0.19%
2023/05/05	0.1	113.79	1	114.10	113.70	-0.9	3,166	-0.03%
2023/05/04	0.1	112.26	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	0.2	112.60	0.1	112.95	112.65	0.1	3,244	0.00%
2023/05/02	0.1	112.85	0	0.00	113.75	0.1	3,298	0.00%
2023/04/28	1.2	112.46	16	112.33	112.85	-14.8	3,377	-0.44%
2023/04/27	17.5	110.84	2	110.05	110.30	15.5	3,398	0.45%
2023/04/26	3.4	110.20	2	110.20	110.10	1.4	3,430	0.04%
2023/04/25	0.6	111.43	26	112.91	110.20	-25.4	3,478	-0.73%
2023/04/24	26.2	113.75	1	113.00	113.80	25.2	3,459	0.73%
2023/04/21	2.1	114.04	3	114.57	113.70	-0.9	3,516	-0.02%
2023/04/20	2.1	115.02	36	115.15	115.00	-33.9	3,591	-0.94%
2023/04/19	0.1	117.05	12	116.10	116.10	-11.9	3,700	-0.32%
2023/04/18	0.1	117.70	10	117.20	117.15	-10	3,762	-0.26%
2023/04/17	0.2	117.50	0.2	117.55	118.00	0	3,827	0.00%
2023/04/14	39.2	117.62	14.1	116.96	118.45	25.1	3,867	0.65%
2023/04/13	16.3	116.65	0	0.00	116.25	16.3	3,977	0.41%
2023/04/12	5.1	117.90	0	0.00	117.90	5.1	4,007	0.13%
2023/04/11	0.1	117.63	30	117.10	117.90	-29.9	4,072	-0.73%
2023/04/10	0.2	117.37	11	117.54	117.35	-10.8	4,162	-0.26%
2023/04/07	0.1	116.85	0	0.00	116.60	0.1	4,222	0.00%
2023/04/06	13.1	115.86	0	0.00	116.00	13.1	4,237	0.31%
2023/03/31	1.1	117.98	16	117.30	117.50	-15	4,306	-0.35%
2023/03/30	29.2	116.75	0	0.00	116.80	29.2	4,356	0.67%
2023/03/29	16.1	115.70	28	115.65	115.45	-11.9	4,392	-0.27%
2023/03/28	0.2	115.20	7	114.65	114.50	-6.9	4,571	-0.15%
2023/03/27	2.8	116.77	0	0.00	116.90	2.8	4,602	0.06%
2023/03/24	22.1	118.10	30	117.00	118.30	-8	4,690	-0.17%
2023/03/23	10	115.24	2	115.20	117.00	8	4,735	0.17%
2023/03/22	20.1	115.20	4	113.50	115.35	16.1	4,827	0.33%
2023/03/21	20.1	111.43	0	0.00	111.50	20.1	4,850	0.41%
2023/03/20	9.2	110.46	0	111.00	110.15	9.1	4,879	0.19%
2023/03/17	3	110.80	0.2	110.85	111.00	2.9	4,928	0.06%
2023/03/16	0.2	108.42	0.1	107.85	107.90	0	5,010	0.00%
2023/03/15	0.3	110.77	0	0.00	109.80	0.3	5,032	0.01%
2023/03/14	0.2	109.55	3	109.42	109.25	-2.9	5,093	-0.06%
2023/03/13	0.2	110.03	8.2	110.46	111.85	-8.1	5,134	-0.16%
2023/03/10	7.3	110.95	8	112.35	111.00	-0.7	5,117	-0.01%
2023/03/09	2.1	115.49	0	0.00	115.00	2.1	5,174	0.04%
2023/03/08	4.1	115.57	2.1	115.56	115.65	2	5,245	0.04%
2023/03/07	12.1	116.67	0.1	117.30	117.00	12	5,267	0.23%
2023/03/06	1.3	115.75	0.1	115.80	115.45	1.2	5,347	0.02%
2023/03/03	0.1	113.33	6	112.94	112.90	-5.9	5,400	-0.11%
2023/03/02	0.2	112.54	0	0.00	112.40	0.2	5,516	0.00%
2023/03/01	5.2	112.27	1	111.30	112.50	4.2	5,563	0.08%
2023/02/24	1.1	114.09	0	0.00	111.85	1.1	5,602	0.02%
2023/02/23	0.1	110.90	0	0.00	113.10	0.1	5,621	0.00%
2023/02/22	0.2	109.26	7	109.42	109.80	-6.8	5,706	-0.12%
2023/02/21	0.1	111.70	2	112.00	112.05	-1.9	5,841	-0.03%
2023/02/20	0.1	111.50	8	111.13	112.00	-7.9	6,039	-0.13%
2023/02/17	0.1	111.43	0	0.00	111.05	0.1	6,278	0.00%
2023/02/16	1	112.00	6	111.90	112.95	-5	6,383	-0.08%
2023/02/15	5.2	111.08	1	112.45	110.20	4.2	6,735	0.06%
2023/02/14	6.1	113.82	6	114.48	114.50	0.1	6,823	0.00%
2023/02/13	0.1	112.55	30	112.70	112.70	-29.9	7,067	-0.42%
2023/02/10	36.1	113.17	38	113.00	113.15	-1.9	7,188	-0.03%
2023/02/09	2.1	112.97	0	0.00	113.50	2.1	7,352	0.03%
2023/02/08	0.1	112.62	9	113.35	113.65	-8.9	7,455	-0.12%
2023/02/07	1.1	110.41	0	0.00	110.70	1.1	7,528	0.01%
2023/02/06	4.3	110.93	0	0.00	110.70	4.3	7,568	0.06%
2023/02/03	0.1	113.00	0	0.00	113.55	0.1	7,655	0.00%
2023/02/02	13.1	113.33	0	0.00	113.60	13.1	7,735	0.17%
2023/02/01	6.1	110.35	5	110.30	110.55	1.1	7,814	0.01%
2023/01/31	13.1	110.70	0	0.00	109.30	13.1	7,965	0.16%
2023/01/30	19	111.66	0.2	111.04	111.55	18.8	8,041	0.23%
2023/01/17	0.1	104.10	2	104.05	104.00	-1.9	8,203	-0.02%
2023/01/16	0.2	103.80	5.2	104.31	104.00	-5	8,354	-0.06%
2023/01/13	0	104.30	0	0.00	102.60	0	8,411	0.00%
2023/01/12	0	102.00	38	101.68	101.15	-38	8,623	-0.44%
2023/01/11	10.1	102.99	0	0.00	101.70	10.1	8,712	0.12%
2023/01/10	1.1	102.12	11.2	101.80	102.30	-10.1	8,967	-0.11%
2023/01/09	13	100.20	0	0.00	101.20	13	9,149	0.14%
2023/01/06	11	95.65	1	94.70	95.90	10	9,223	0.11%
2023/01/05	0.1	95.00	1	95.35	94.50	-0.9	9,317	-0.01%
2023/01/04	0	0.00	12	93.45	93.80	-12	9,368	-0.13%
2023/01/03	34	93.09	1	94.05	94.05	33	9,587	0.34%
2022/12/30	0	0.00	8	93.44	92.80	-8	9,525	-0.08%
2022/12/29	3.1	91.39	15	91.05	91.70	-11.9	9,575	-0.12%
2022/12/28	1.2	93.06	0	0.00	92.40	1.2	9,775	0.01%
2022/12/27	0	0.00	6	95.95	95.05	-6	9,835	-0.06%
2022/12/26	25.3	94.02	0	0.00	94.35	25.3	9,887	0.26%
2022/12/23	7.1	93.74	25	93.72	93.70	-17.9	10,069	-0.18%
2022/12/22	25.1	95.59	5	95.50	96.40	20.1	10,178	0.20%
2022/12/20	1.1	92.76	0	0.00	92.50	1.1	10,334	0.01%
2022/12/19	0.1	96.80	2	96.15	96.05	-1.9	10,308	-0.02%
2022/12/16	0.1	97.95	3	96.68	96.95	-2.9	10,298	-0.03%
2022/12/15	0	0.00	1	100.20	100.40	-1	10,298	-0.01%
2022/12/14	0	0.00	2	99.40	100.30	-2	10,266	-0.02%
2022/12/13	13	97.69	7	97.65	97.65	6	10,157	0.06%
2022/12/12	0.1	98.60	0	0.00	98.40	0.1	10,102	0.00%
2022/12/09	2	99.90	0	0.00	100.00	2	10,092	0.02%
2022/12/08	2	97.63	5	98.05	97.50	-3	10,065	-0.03%
2022/12/07	0	0.00	2	99.40	99.10	-2	10,007	-0.02%
2022/12/06	6	100.53	1	100.40	100.10	5	9,952	0.05%
2022/12/05	2	103.60	1	103.55	103.55	1	9,941	0.01%
2022/12/01	2	105.70	30	105.43	104.35	-28	9,945	-0.28%
2022/11/30	3	101.15	10	101.45	102.10	-7	9,847	-0.07%
2022/11/29	12	99.58	11	97.14	99.95	1	9,797	0.01%
2022/11/28	0	0.00	1.1	97.90	97.85	-1.1	9,789	-0.01%
2022/11/25	1	101.45	7	101.20	100.80	-6	9,828	-0.06%
2022/11/24	16	101.25	4	101.56	101.55	12	9,766	0.12%
2022/11/23	6	99.43	2	99.20	99.30	4	9,665	0.04%
2022/11/22	17	98.02	17	96.61	97.85	0	9,699	0.00%
2022/11/21	16	97.34	12	96.78	96.75	4	9,649	0.04%
2022/11/18	0	0.00	5	99.90	97.20	-5	9,650	-0.05%
2022/11/17	5	98.30	2.2	96.80	98.15	2.8	9,565	0.03%
2022/11/16	1	97.70	0.5	97.43	97.80	0.5	9,453	0.01%
2022/11/15	11	95.17	8.1	94.98	97.75	2.9	9,282	0.03%
2022/11/14	8	92.36	3	91.90	92.20	5	9,044	0.06%
2022/11/11	15	90.55	25	90.20	90.65	-10	8,915	-0.11%
2022/11/10	13	84.00	13	83.60	83.60	0	8,548	0.00%
2022/11/09	2	84.45	2	85.05	85.20	0	8,418	0.00%
2022/11/08	3	81.92	9	81.75	81.45	-6	8,194	-0.07%
2022/11/07	18	79.48	15	80.22	80.30	3	8,091	0.04%
2022/11/03	3	76.90	31	76.59	77.35	-28	7,878	-0.36%
2022/11/02	28	78.57	6	78.44	78.80	22	7,830	0.28%
2022/11/01	8.4	78.29	5	78.05	78.20	3.4	7,804	0.04%
2022/10/31	5	77.03	1	77.35	76.95	4	7,800	0.05%
2022/10/28	4	76.18	37	76.05	74.90	-33	7,772	-0.42%
2022/10/27	38	76.71	7	76.70	76.95	31	7,679	0.40%
2022/10/26	4	74.54	0	0.00	74.80	4	7,622	0.05%
2022/10/25	6	75.79	0	0.00	74.00	6	7,521	0.08%
2022/10/24	1	77.75	6	77.91	76.25	-5	7,319	-0.07%
2022/10/21	0	0.00	5	76.85	75.60	-5	7,180	-0.07%
2022/10/20	17	75.14	14	74.81	76.70	3	7,150	0.04%
2022/10/19	3	79.10	20	79.10	77.80	-17	6,924	-0.25%
2022/10/18	20	78.80	17	78.56	79.15	3	6,835	0.04%
2022/10/17	22.1	76.95	10	77.88	79.35	12.1	6,597	0.18%
2022/10/14	12	79.98	9	80.44	79.95	3	6,370	0.05%
2022/10/13	5.1	77.67	18	76.39	75.60	-12.9	6,281	-0.21%
2022/10/12	8.1	78.57	6	77.89	78.60	2.1	6,195	0.03%
2022/10/11	23	80.12	26	79.88	78.85	-3	6,181	-0.05%
2022/10/07	4	87.08	10	86.96	86.85	-6	6,052	-0.10%
2022/10/06	11	89.15	43	89.23	89.15	-32	6,117	-0.52%
2022/10/05	18.3	88.52	2	88.20	88.30	16.3	6,212	0.26%
2022/10/04	51.3	85.26	13	85.48	85.55	38.3	6,156	0.62%
2022/10/03	21	82.17	6	82.02	81.50	15	6,111	0.25%
2022/09/30	6.1	82.39	0	0.00	83.20	6.1	6,222	0.10%
2022/09/29	7	86.39	5.1	85.40	85.05	1.9	6,311	0.03%
2022/09/28	33	85.64	49	85.77	84.65	-16	6,421	-0.25%
2022/09/27	49	88.82	54	88.71	88.70	-5	6,516	-0.08%
2022/09/26	26.1	88.22	5	88.15	88.15	21.1	6,626	0.32%
2022/09/23	9	92.40	9	92.79	92.70	0	6,762	0.00%
2022/09/22	6.1	93.38	6	93.23	94.20	0.1	6,910	0.00%
2022/09/21	0.1	96.65	0.1	96.80	96.70	0	6,859	0.00%
2022/09/19	0	0.00	8	96.56	96.50	-8	7,036	-0.11%
2022/09/16	1.2	97.52	29	97.53	97.45	-27.8	7,118	-0.39%
2022/09/15	14	99.74	0	0.00	99.65	14	7,254	0.19%
2022/09/14	19	99.07	25	97.60	99.00	-6	7,301	-0.08%
2022/09/13	8	103.01	6.1	102.59	102.85	1.9	7,309	0.03%
2022/09/12	7	101.61	0	0.00	101.90	7	7,362	0.10%
2022/09/08	26	97.10	0	0.00	98.10	26	7,390	0.35%
2022/09/07	4.2	96.71	0	0.00	95.90	4.2	7,405	0.06%
2022/09/06	3.2	99.88	17	100.51	99.90	-13.8	7,342	-0.19%
2022/09/05	1	100.80	1	99.55	99.55	0	7,349	0.00%
2022/09/02	0.1	100.40	0	0.00	99.40	0.1	7,373	0.00%
2022/08/30	18	104.11	29	103.75	104.25	-11	7,124	-0.15%
2022/08/29	7	103.43	27	102.91	103.10	-20	7,093	-0.28%
2022/08/26	15	109.40	0	0.00	108.80	15	7,005	0.21%
2022/08/25	17	107.59	15	107.53	107.80	2	7,004	0.03%
2022/08/24	19	106.29	42	106.41	105.65	-23	6,999	-0.33%
2022/08/23	14	106.43	10	106.20	106.20	4	7,004	0.06%
2022/08/22	0	0.00	2	108.73	108.25	-2	6,975	-0.03%
2022/08/18	10	109.79	5	110.35	110.40	5	6,972	0.07%
2022/08/17	0	0.00	2	111.48	111.40	-2	6,954	-0.03%
2022/08/16	3	111.10	3	111.48	111.25	0	6,962	0.00%
2022/08/15	3	110.90	0	0.00	111.15	3	6,953	0.04%
2022/08/12	1	108.60	5	108.45	109.45	-4	6,949	-0.06%
2022/08/11	0	0.00	5	107.45	107.80	-5	6,974	-0.07%
2022/08/10	3	103.47	3	104.00	104.00	0	6,950	0.00%
2022/08/09	12	103.99	12.5	105.20	105.75	-0.5	6,936	-0.01%
2022/08/08	5	104.43	6	105.41	105.45	-1	6,933	-0.01%
2022/08/05	18	105.87	12.1	104.99	106.00	5.9	6,948	0.08%
2022/08/04	1	100.80	1	101.70	100.75	0	6,911	0.00%
2022/08/03	3	100.75	2	101.43	101.00	1	6,858	0.01%
2022/08/02	23.1	100.72	20	100.42	100.35	3.1	6,840	0.05%
2022/08/01	12	103.34	12	104.36	103.95	0	6,768	0.00%
2022/07/29	8	104.21	0	0.00	104.20	8	6,770	0.12%
2022/07/28	25	103.67	21	102.85	102.65	4	6,741	0.06%
2022/07/27	2	100.73	2.5	100.46	102.45	-0.5	6,682	-0.01%
2022/07/26	6	101.67	4	100.76	101.00	2	6,622	0.03%
2022/07/25	17	102.53	0.2	101.50	102.60	16.8	6,583	0.26%
2022/07/22	0	0.00	0.2	102.32	102.30	-0.2	6,591	0.00%
2022/07/21	3	99.93	7.1	101.08	102.10	-4.1	6,601	-0.06%
2022/07/20	2	100.73	0.1	101.20	100.00	1.9	6,544	0.03%
2022/07/19	0	0.00	2	98.65	98.85	-2	6,498	-0.03%
2022/07/18	2.1	97.23	38.4	97.99	98.30	-36.3	6,439	-0.56%
2022/07/15	4	95.78	7	96.44	96.80	-3	6,333	-0.05%
2022/07/14	11	93.70	18	94.96	95.25	-7	6,203	-0.11%
2022/07/13	30	93.74	19	93.43	93.80	11	6,062	0.18%
2022/07/12	6.1	89.82	0	0.00	88.50	6.1	5,863	0.10%
2022/07/11	19	93.40	28	94.32	93.35	-9	5,673	-0.16%
2022/07/08	23	94.84	12	95.22	94.80	11	5,575	0.20%
2022/07/07	23	91.86	7	91.21	93.05	16	5,356	0.30%
2022/07/06	15.3	89.88	30	89.52	88.45	-14.7	5,093	-0.29%
2022/07/05	15	92.30	14	91.62	92.80	1	4,813	0.02%
2022/07/04	3	91.92	0	0.00	91.50	3	4,527	0.07%
2022/07/01	15	96.26	1	93.95	92.35	14	4,354	0.32%
2022/06/30	10.5	100.43	8	101.16	98.35	2.5	4,074	0.06%
2022/06/29	8	104.22	6.1	104.01	104.05	1.9	3,872	0.05%
2022/06/28	17	105.68	3	106.70	106.00	14	3,819	0.37%
2022/06/27	10	108.19	7.1	108.11	107.95	2.9	3,743	0.08%
2022/06/24	1	103.55	2	104.38	104.00	-1	3,588	-0.03%
2022/06/23	3	102.90	3	105.35	102.15	0	3,503	0.00%
2022/06/22	4	104.48	2	105.38	103.90	2	3,327	0.06%
2022/06/21	3	108.40	0	0.00	108.85	3	3,251	0.09%
2022/06/20	1.1	105.00	0	0.00	103.60	1.1	3,176	0.03%
2022/06/17	2.1	107.07	1	106.55	107.10	1.1	3,090	0.04%
2022/06/16	0	0.00	2.1	114.89	109.45	-2.1	3,004	-0.07%
2022/06/15	1	112.60	2.1	111.25	111.20	-1.1	2,945	-0.04%
2022/06/14	2.2	110.58	2	112.20	112.20	0.2	2,950	0.01%
2022/06/13	3	112.38	0	0.00	112.45	3	2,928	0.10%
2022/06/10	0	0.00	2	118.50	118.75	-2	2,918	-0.07%
2022/06/09	0	0.00	5	120.40	120.75	-5	2,904	-0.17%
2022/06/01	0	0.00	1	122.55	121.20	-1	3,151	-0.03%
2022/05/31	2	119.15	6	121.95	121.95	-4	3,120	-0.13%
2022/05/30	7	118.99	0	0.00	120.50	7	3,072	0.23%
2022/05/27	2	115.50	0	0.00	115.35	2	3,034	0.07%
2022/05/26	4	113.51	8	111.45	111.30	-4	3,036	-0.13%
2022/05/25	1	114.05	7	113.95	113.60	-6	3,045	-0.20%
2022/05/24	10	111.87	0	0.00	111.30	10	3,089	0.32%
2022/05/23	2	114.55	0.3	114.80	114.20	1.7	3,081	0.06%
2022/05/20	2	114.00	16.1	113.49	113.95	-14.1	3,127	-0.45%
2022/05/19	13.2	111.48	18	110.67	111.70	-4.8	3,079	-0.16%
2022/05/18	10	114.72	9.8	114.86	115.30	0.2	2,997	0.01%
2022/05/17	8	113.01	0	0.00	113.00	8	2,985	0.27%
2022/05/13	6	109.13	4.1	109.67	109.65	1.9	2,925	0.06%
2022/05/12	3.3	107.03	18	109.61	106.85	-14.7	2,913	-0.50%
2022/05/11	13	111.66	0	0.00	112.15	13	2,845	0.46%
2022/05/10	31.1	111.21	45	109.79	112.55	-13.9	2,821	-0.49%
2022/05/09	26.3	113.46	20	114.34	112.35	6.3	2,776	0.23%
2022/05/06	2.4	116.31	4	117.13	117.30	-1.6	2,749	-0.06%
2022/05/05	10	122.65	7	121.92	122.00	3	2,722	0.11%
2022/05/04	1	119.75	0	0.00	119.65	1	2,707	0.04%
2022/05/03	6	119.06	0.3	120.40	119.10	5.7	2,780	0.20%
2022/04/29	2.3	120.61	0	0.00	120.50	2.3	2,804	0.08%
2022/04/28	8	117.68	0	0.00	118.00	8	2,812	0.28%
2022/04/27	3	116.27	12	116.43	116.35	-9	2,772	-0.32%
2022/04/26	0	0.00	0.2	120.94	120.60	-0.2	2,701	-0.01%
2022/04/25	0.1	121.00	0	0.00	120.45	0.1	2,715	0.00%
2022/04/22	2.1	126.29	9	125.28	126.60	-6.9	2,647	-0.26%
2022/04/21	7	128.96	0	0.00	128.85	7	2,636	0.27%
2022/04/19	2	127.00	0	0.00	126.70	2	2,637	0.08%
2022/04/15	2	126.80	0	0.00	126.30	2	2,635	0.08%
2022/04/14	5	131.17	0	0.00	130.85	5	2,630	0.19%
2022/04/13	3	130.47	2.5	131.11	131.15	0.5	2,634	0.02%
2022/04/12	1.2	127.00	0	0.00	126.90	1.2	2,630	0.05%
2022/04/11	1.3	126.94	0	0.00	126.50	1.3	2,618	0.05%
2022/04/07	0	0.00	8	132.34	129.00	-8	2,626	-0.30%
2022/04/06	0	0.00	17	133.04	134.20	-17	2,621	-0.65%
2022/03/30	0	0.00	2	138.13	137.95	-2	2,596	-0.08%
2022/03/29	1	134.50	4	135.08	135.05	-3	2,594	-0.12%
2022/03/28	2	133.35	8	134.15	134.30	-6	2,589	-0.23%
2022/03/25	3	137.75	0	0.00	136.80	3	2,574	0.12%
2022/03/24	0	0.00	3	136.55	137.40	-3	2,572	-0.12%
2022/03/22	1	135.00	0	0.00	135.05	1	2,557	0.04%
2022/03/21	9	135.11	2.3	135.17	134.55	6.7	2,546	0.26%
2022/03/18	2	132.65	0.1	133.10	132.85	1.9	2,543	0.07%
2022/03/17	10	132.73	0	0.00	133.85	10	2,527	0.40%
2022/03/16	1.2	125.24	0	0.00	125.90	1.2	2,477	0.05%
2022/03/15	0.2	125.19	15	126.75	124.85	-14.8	2,453	-0.60%
2022/03/14	0	0.00	4	131.15	130.15	-4	2,416	-0.17%
2022/03/11	2	129.60	0.1	131.55	129.80	1.9	2,414	0.08%
2022/03/10	10	132.63	0.1	133.35	133.10	9.9	2,403	0.41%
2022/03/09	4	125.48	5	125.35	126.35	-1	2,361	-0.04%
2022/03/08	4.1	124.54	17	125.06	123.00	-12.9	2,342	-0.55%
2022/03/07	6.1	129.87	10	129.30	128.65	-3.9	2,225	-0.18%
2022/03/04	2	138.00	10	137.37	137.95	-8	2,142	-0.37%
2022/03/03	7	141.47	0.1	141.00	140.95	6.9	2,157	0.32%
2022/03/02	2	140.53	0	0.00	140.45	2	2,202	0.09%
2022/03/01	5	141.41	0	0.00	141.35	5	2,194	0.23%
2022/02/25	13	136.65	9	136.94	136.45	4	2,153	0.19%
2022/02/24	0.1	137.20	0	0.00	136.05	0.1	2,121	0.00%
2022/02/23	2	143.68	2	143.23	143.75	0	2,058	0.00%
2022/02/18	0	0.00	8	144.88	147.30	-8	1,957	-0.41%
2022/02/17	8	147.45	2	148.15	147.35	6	1,955	0.31%
2022/02/16	2	146.15	0	0.00	147.00	2	1,955	0.10%
2022/02/14	13	142.95	29	142.98	143.10	-16	1,954	-0.82%
2022/02/11	0	0.00	10	146.87	147.55	-10	1,923	-0.52%
2022/02/08	5	143.39	1	143.00	142.90	4	1,987	0.20%
2022/02/07	6	139.81	0	0.00	141.50	6	1,986	0.30%
2022/01/25	1	137.75	0	0.00	138.15	1	1,994	0.05%
2022/01/14	0	0.00	3	150.18	149.35	-3	1,889	-0.16%
2022/01/12	3	147.70	0	0.00	148.90	3	1,901	0.16%
2022/01/07	1	145.30	0	0.00	145.25	1	1,987	0.05%
2022/01/06	1	146.70	1	148.10	148.25	0	1,979	0.00%
2022/01/04	2	150.70	0	0.00	151.20	2	2,038	0.10%
2021/12/29	0	0.00	24	145.90	146.75	-24	2,160	-1.11%
2021/12/17	1	137.85	0	0.00	138.80	1	2,505	0.04%
2021/12/15	0	0.00	1	135.85	135.80	-1	2,599	-0.04%
2021/12/14	3	135.53	5	135.48	135.30	-2	2,613	-0.08%
2021/12/10	3	138.77	0	0.00	139.25	3	2,624	0.11%
2021/12/09	2	139.88	0	0.00	139.85	2	2,631	0.08%
2021/12/08	6	140.90	0	0.00	139.80	6	2,625	0.23%
2021/12/07	2	135.78	0	0.00	138.15	2	2,625	0.08%
2021/11/30	0	0.00	25	134.15	131.70	-25	2,689	-0.93%
2021/11/29	25	131.68	0	0.00	131.10	25	2,712	0.92%
2021/11/26	1	133.10	0	0.00	131.35	1	2,724	0.04%
2021/11/24	0	0.00	15	136.00	136.35	-15	2,759	-0.54%
2021/11/23	28	137.10	0	0.00	136.65	28	2,801	1.00%
2021/11/19	4	140.25	19	139.41	139.60	-15	2,867	-0.52%
2021/11/17	15	137.59	5	137.70	137.85	10	2,961	0.34%
2021/11/16	8	137.11	18	136.77	136.75	-10	3,016	-0.33%
2021/11/15	10	136.49	0	0.00	136.65	10	3,164	0.32%
2021/11/12	5	134.35	5	135.95	134.40	0	3,214	0.00%
2021/11/11	6	133.00	7	133.70	133.35	-1	3,238	-0.03%
2021/11/10	0	0.00	5	135.16	135.00	-5	3,243	-0.15%
2021/11/09	0	0.00	5	134.45	135.20	-5	3,283	-0.15%
2021/11/08	5	132.50	1	132.30	132.70	4	3,268	0.12%
2021/11/05	12	129.05	11	128.95	130.75	1	3,278	0.03%
2021/11/02	1	128.70	1	129.00	126.95	0	3,257	0.00%
2021/10/29	10	125.06	10	125.95	125.95	0	3,204	0.00%
2021/10/28	1	127.65	3	126.90	127.40	-2	3,183	-0.06%
2021/10/27	0	0.00	0.2	127.00	128.05	-0.2	3,191	-0.01%
2021/10/26	0	0.00	0.1	127.40	127.55	-0.1	3,195	0.00%
2021/10/25	7	124.36	7	125.64	125.30	0	3,210	0.00%
2021/10/21	0	0.00	0.1	127.00	124.80	-0.1	3,257	0.00%
2021/10/20	17	126.12	17	125.19	125.50	0	3,260	0.00%
2021/10/19	0	0.00	1.1	125.89	125.65	-1.1	3,262	-0.03%
2021/10/15	2	121.55	0.1	123.40	123.90	1.9	3,269	0.06%
2021/10/08	9	121.05	5	123.10	121.50	4	3,184	0.13%
2021/10/07	22	122.33	6	120.32	122.95	16	3,144	0.51%
2021/10/06	23	118.36	17	117.47	117.85	6	3,096	0.19%
2021/10/05	10	116.89	13	117.58	118.20	-3	3,055	-0.10%
2021/10/04	1	118.15	0	0.00	118.15	1	3,011	0.03%
2021/10/01	13.3	122.24	12	121.28	119.60	1.3	2,946	0.04%
2021/09/30	0.1	123.40	0	0.00	125.80	0.1	2,862	0.00%
2021/09/29	15.2	125.06	35	124.10	124.05	-19.8	2,825	-0.70%
2021/09/28	9	128.78	11	129.15	129.55	-2	2,786	-0.07%
2021/09/27	6	131.11	0.2	131.85	131.30	5.8	2,769	0.21%
2021/09/24	18	130.43	0	0.00	130.65	18	2,780	0.65%
2021/09/23	5	127.46	0	0.00	128.30	5	2,786	0.18%
2021/09/22	0.2	126.85	0	0.00	125.70	0.2	2,788	0.01%
2021/09/15	0	0.00	3	133.03	132.45	-3	2,731	-0.11%
2021/09/13	1	133.05	0	0.00	133.20	1	2,760	0.04%
2021/09/10	2	134.05	11	131.60	134.05	-9	2,840	-0.32%
2021/09/09	0	0.00	16	128.25	130.65	-16	2,838	-0.56%
2021/09/07	0	0.00	2	133.50	133.25	-2	2,850	-0.07%
2021/08/26	5	126.80	0	0.00	126.35	5	2,899	0.17%
2021/08/25	13	125.95	0.1	125.60	125.85	12.9	2,894	0.45%
2021/08/24	0	0.00	1	123.20	123.25	-1	2,889	-0.03%
2021/08/23	9	122.18	1	122.05	122.05	8	2,903	0.28%
2021/08/20	1.1	115.53	9	114.85	115.50	-7.9	2,883	-0.27%
2021/08/19	3	117.90	0	0.00	116.00	3	2,882	0.10%
2021/08/18	4	120.49	0	0.00	122.75	4	2,769	0.14%
2021/08/17	9	122.17	0	0.00	120.00	9	2,787	0.32%
2021/08/11	1	127.60	0	0.00	127.75	1	3,014	0.03%
2021/08/10	0	0.00	15	129.20	129.20	-15	3,182	-0.47%
2021/08/05	0	0.00	2	133.05	133.00	-2	3,644	-0.05%
2021/08/04	17	133.60	17	133.10	133.75	0	3,901	0.00%
2021/07/30	2	127.35	1	129.35	127.30	1	4,041	0.02%
2021/07/29	4	129.20	0	0.00	129.80	4	4,068	0.10%
2021/07/28	0	0.00	13	125.90	124.25	-13	4,080	-0.32%
2021/07/27	3	128.43	0	0.00	127.90	3	4,082	0.07%
2021/07/26	3	128.98	7	129.37	128.50	-4	4,155	-0.10%
2021/07/23	3	131.88	0	0.00	131.20	3	4,157	0.07%
2021/07/22	3	130.85	0	0.00	131.10	3	4,165	0.07%
2021/07/21	6	131.14	7	128.80	128.75	-1	4,157	-0.02%
2021/07/20	2	132.25	7	131.09	129.60	-5	4,165	-0.12%
2021/07/19	4	133.43	0	0.00	133.60	4	4,126	0.10%
2021/07/16	11	135.33	0	0.00	135.60	11	4,139	0.27%
2021/07/13	30	136.82	30	136.00	134.85	0	4,167	0.00%
2021/07/09	0	0.00	9	131.73	131.50	-9	4,165	-0.22%
2021/07/08	1	134.80	0	0.00	134.50	1	4,161	0.02%
2021/07/07	3	134.40	0	0.00	133.85	3	4,200	0.07%
2021/07/05	1	135.05	3	135.00	135.90	-2	4,213	-0.05%
2021/07/02	0	0.00	7	131.91	132.00	-7	4,213	-0.17%
2021/07/01	0	0.00	4	132.30	131.65	-4	4,226	-0.09%
2021/06/30	1	132.20	15	133.15	133.05	-14	4,235	-0.33%
2021/06/28	9	130.08	0	0.00	130.30	9	4,232	0.21%
2021/06/25	42	129.69	9	128.44	128.65	33	4,250	0.78%
2021/06/24	25	127.49	25	127.72	127.75	0	4,255	0.00%
2021/06/23	3	124.80	0	0.00	126.95	3	4,287	0.07%
2021/06/21	12	123.25	47	123.00	122.05	-35	4,312	-0.81%
2021/06/17	15	124.96	4	124.31	127.20	11	4,296	0.26%
2021/06/16	0	0.00	27	126.87	126.65	-27	4,308	-0.63%
2021/06/15	40	126.36	0	0.00	127.15	40	4,332	0.92%
2021/06/11	0	0.00	11	124.73	124.80	-11	4,327	-0.25%
2021/06/10	0	0.00	9	122.64	124.15	-9	4,338	-0.21%
2021/06/09	30	121.11	60	120.57	120.85	-30	4,317	-0.69%
2021/06/08	55	123.76	0	0.00	122.30	55	4,334	1.27%
2021/06/07	4	122.75	0	0.00	123.25	4	4,389	0.09%
2021/06/03	1	125.00	9	125.00	124.90	-8	4,433	-0.18%
2021/06/02	1	124.35	0	0.00	123.00	1	4,492	0.02%
2021/06/01	8	123.28	0	0.00	123.65	8	4,556	0.18%
2021/05/31	6	121.92	0	0.00	122.00	6	4,607	0.13%
2021/05/28	6	119.28	0.2	119.33	120.00	5.8	4,604	0.13%
2021/05/27	0	0.00	15	113.09	115.70	-15	4,608	-0.33%
2021/05/26	1	116.40	0	0.00	116.40	1	4,670	0.02%
2021/05/25	5	114.80	0	0.00	116.45	5	4,699	0.11%
2021/05/21	13	113.39	0	0.00	111.70	13	4,684	0.28%
2021/05/20	4	107.55	2	107.50	108.00	2	4,629	0.04%
2021/05/19	4	109.26	4	109.48	109.45	0	4,598	0.00%
2021/05/18	3	107.87	0	0.00	110.15	3	4,555	0.07%
2021/05/17	4	101.70	26	100.16	99.10	-22	4,456	-0.49%
2021/05/14	27	106.31	5	106.10	105.20	22	4,283	0.51%
2021/05/13	40	102.33	40	106.20	102.60	0	4,208	0.00%
2021/05/12	20.1	100.33	60	106.02	105.10	-39.9	4,078	-0.98%
2021/05/11	4.1	116.20	18	120.04	115.30	-13.9	3,889	-0.36%
2021/05/10	18	125.58	20	126.19	125.30	-2	3,813	-0.05%
2021/05/07	1	124.10	0	0.00	126.45	1	3,854	0.03%
2021/05/06	20	122.51	0	0.00	121.70	20	3,894	0.51%
2021/05/05	0	0.00	10	122.00	119.35	-10	3,890	-0.26%
2021/05/04	10	121.47	1	118.80	121.55	9	3,921	0.23%
2021/04/26	0	0.00	3	129.70	130.15	-3	4,002	-0.07%
2021/04/23	0	0.00	3	125.60	126.10	-3	4,055	-0.07%
2021/04/20	0	0.00	11	125.21	126.15	-11	4,167	-0.26%
2021/04/19	15	124.90	4	125.60	125.60	11	4,174	0.26%
2021/04/16	0	0.00	15	123.25	124.15	-15	4,189	-0.36%
2021/04/15	15	121.55	0	0.00	123.05	15	4,244	0.35%
2021/04/14	0	0.00	1	119.25	120.10	-1	4,298	-0.02%
2021/04/12	0	0.00	5	119.76	119.95	-5	4,370	-0.11%
2021/04/09	3	120.50	13	121.37	120.35	-10	4,402	-0.23%
2021/04/08	10	120.80	0	0.00	121.30	10	4,415	0.23%
2021/04/06	5	118.45	7	118.94	119.00	-2	4,421	-0.05%
2021/04/01	0	0.00	9	116.04	116.00	-9	4,433	-0.20%
2021/03/31	35	115.38	25	114.57	114.35	10	4,442	0.23%
2021/03/30	1	114.75	0	0.00	116.00	1	4,433	0.02%
2021/03/29	1	114.00	9	114.13	114.50	-8	4,435	-0.18%
2021/03/26	9	110.49	4	112.76	112.65	5	4,465	0.11%
2021/03/25	0	0.00	20	108.07	109.25	-20	4,454	-0.45%
2021/03/19	1	109.70	4	109.04	109.05	-3	4,470	-0.07%
2021/03/16	1	112.35	0	0.00	112.50	1	4,545	0.02%
2021/03/15	0	0.00	1	110.90	111.40	-1	4,549	-0.02%
2021/03/11	26	108.80	0	0.00	111.00	26	4,592	0.57%
2021/03/10	1	107.70	0	0.00	106.50	1	4,566	0.02%
2021/03/09	1	104.05	0	0.00	105.85	1	4,571	0.02%
2021/03/08	2	107.13	0	0.00	105.95	2	4,541	0.04%
2021/03/05	15	104.33	15	105.68	106.25	0	4,470	0.00%
2021/03/04	2	106.93	2	108.90	107.50	0	4,406	0.00%
2021/03/02	0	0.00	5	109.82	107.25	-5	4,341	-0.12%
2021/02/26	7	108.49	1	108.50	107.20	6	4,329	0.14%
2021/02/25	2	114.30	0	0.00	114.25	2	4,245	0.05%
2021/02/19	26	113.00	21	112.88	113.95	5	4,147	0.12%
2021/02/18	0	0.00	1	116.50	115.50	-1	4,199	-0.02%
2021/02/17	3	112.47	0	0.00	114.40	3	4,262	0.07%
2021/02/04	8	103.54	1	104.20	104.40	7	4,197	0.17%
2021/02/03	24	106.14	7	105.54	105.90	17	4,225	0.40%
2021/02/02	5	104.44	3	104.87	105.30	2	4,296	0.05%
2021/02/01	6	97.70	6	97.50	100.45	0	4,327	0.00%
2021/01/28	2	100.00	10	100.50	100.65	-8	4,392	-0.18%
2021/01/27	15	105.52	7	104.50	104.50	8	4,461	0.18%
2021/01/25	1	106.50	20	108.13	108.00	-19	4,417	-0.43%
2021/01/22	15	109.83	21	109.66	109.50	-6	4,395	-0.14%
2021/01/21	11	107.01	0	0.00	111.15	11	4,372	0.25%
2021/01/20	5	107.50	10	106.50	105.45	-5	4,309	-0.12%
2021/01/19	21	106.62	0	0.00	107.30	21	4,269	0.49%
2021/01/18	0	0.00	2	103.60	102.40	-2	4,250	-0.05%
2021/01/15	0	0.00	12	107.71	103.00	-12	4,189	-0.29%
2021/01/13	22	103.41	19	103.73	104.95	3	4,096	0.07%
2021/01/12	0	0.00	30	100.90	100.75	-30	4,057	-0.74%
2021/01/08	33	99.86	25	98.87	100.35	8	4,068	0.20%
2021/01/07	31	95.36	1	94.95	97.45	30	4,056	0.74%
2021/01/06	14	95.16	39	93.50	93.35	-25	4,003	-0.62%
2021/01/05	25	93.11	32	92.24	93.45	-7	3,942	-0.18%
2021/01/04	30	91.78	0	0.00	92.85	30	3,980	0.75%
2020/12/31	1	89.90	36	89.80	90.00	-35	4,005	-0.87%
2020/12/29	2	86.68	4	86.78	87.05	-2	4,096	-0.05%
2020/12/28	0	0.00	11	85.78	87.15	-11	4,143	-0.27%
2020/12/25	2	85.35	1	86.20	85.30	1	4,167	0.02%
2020/12/24	11	84.60	0	0.00	84.75	11	4,211	0.26%
2020/12/23	0	0.00	5	83.35	83.80	-5	4,279	-0.12%
2020/12/22	5	82.95	10	84.60	82.95	-5	4,351	-0.11%
2020/12/21	10	85.15	19	82.73	85.40	-9	4,504	-0.20%
2020/12/18	0	0.00	2	83.90	83.60	-2	4,550	-0.04%
2020/12/17	2	83.60	0	0.00	84.00	2	4,681	0.04%
2020/12/16	13	83.23	1	83.05	84.20	12	4,797	0.25%
2020/12/15	7	82.76	3	82.47	81.25	4	4,806	0.08%
2020/12/14	3	83.55	0	0.00	83.50	3	4,781	0.06%
2020/12/11	0	0.00	2	83.80	83.65	-2	4,843	-0.04%
2020/12/10	1	83.80	0	0.00	83.65	1	4,893	0.02%
2020/12/09	3	85.55	0	0.00	85.60	3	4,943	0.06%
2020/12/08	1	83.95	2	84.05	85.05	-1	4,983	-0.02%
2020/12/07	2	82.43	0	0.00	83.25	2	4,971	0.04%
2020/12/04	0	0.00	20	80.94	82.50	-20	5,018	-0.40%
2020/12/03	0	0.00	2	80.33	80.35	-2	5,001	-0.04%
2020/12/01	23	78.31	5	78.90	79.20	18	5,001	0.36%
2020/11/30	1	79.10	21	79.60	77.30	-20	5,048	-0.40%
2020/11/27	3	78.18	0	0.00	79.25	3	5,064	0.06%
2020/11/26	18	78.80	0	0.00	79.00	18	5,078	0.35%
2020/11/25	2	79.10	23	79.41	77.15	-21	5,131	-0.41%
2020/11/24	3	78.52	3	78.90	78.50	0	5,143	0.00%
2020/11/23	36	79.62	0	0.00	79.35	36	5,186	0.69%
2020/11/20	1	77.40	1	76.95	77.50	0	5,165	0.00%
2020/11/17	1	77.20	0	0.00	76.10	1	5,276	0.02%
2020/11/16	0	0.00	12	73.60	76.30	-12	5,380	-0.22%
2020/11/13	12	72.00	26	71.23	72.00	-14	5,305	-0.26%
2020/11/12	22	71.90	0	0.00	71.40	22	5,343	0.41%
2020/11/09	0	0.00	1	70.75	70.60	-1	5,227	-0.02%
2020/11/06	4	68.50	1	68.50	68.55	3	5,188	0.06%
2020/11/04	1	67.70	2	65.75	68.20	-1	5,101	-0.02%
2020/11/03	1	65.55	24	65.93	65.90	-23	4,997	-0.46%
2020/11/02	2	63.35	0	0.00	64.00	2	5,021	0.04%
2020/10/30	23	63.97	0	0.00	63.50	23	5,046	0.46%
2020/10/29	2	65.00	0	0.00	64.90	2	5,068	0.04%
2020/10/28	1	66.90	27	66.83	66.15	-26	5,088	-0.51%
2020/10/27	4	66.95	2	66.70	67.20	2	5,131	0.04%
2020/10/21	24	67.35	0	0.00	67.20	24	5,469	0.44%
2020/10/20	0	0.00	2	67.05	66.90	-2	5,554	-0.04%
2020/10/15	0	0.00	14	66.65	66.60	-14	5,718	-0.24%
2020/10/13	0	0.00	2	67.10	67.85	-2	5,759	-0.03%
2020/10/08	0	0.00	5	66.93	67.15	-5	5,781	-0.09%
2020/10/07	0	0.00	2	65.40	65.80	-2	5,764	-0.03%
2020/10/06	13	65.00	2	64.65	65.10	11	5,794	0.19%
2020/10/05	14	63.66	31	64.03	63.70	-17	5,791	-0.29%
2020/09/30	2	63.75	7	63.11	63.30	-5	5,795	-0.09%
2020/09/29	1	62.65	0	0.00	62.65	1	5,806	0.02%
2020/09/28	2	62.40	0	0.00	62.60	2	5,866	0.03%
2020/09/25	10	60.57	15	60.45	60.50	-5	5,892	-0.08%
2020/09/24	19	61.12	0	0.00	60.15	19	5,861	0.32%
2020/09/23	12	63.35	20	63.55	63.75	-8	5,729	-0.14%
2020/09/22	2	64.50	4	64.25	63.40	-2	5,735	-0.03%
2020/09/21	15	65.87	0	0.00	65.40	15	5,649	0.27%
2020/09/18	13	66.92	3	66.90	66.75	10	5,607	0.18%
2020/09/17	8	66.70	13	67.25	66.50	-5	5,611	-0.09%
2020/09/16	17	67.79	2	67.85	67.90	15	5,617	0.27%
2020/09/15	7	66.29	2	66.65	66.55	5	5,571	0.09%
2020/09/14	8	64.93	8	65.30	66.60	0	5,510	0.00%
2020/09/11	0	0.00	16	64.20	64.40	-16	5,493	-0.29%
2020/09/10	16	64.14	0	0.00	64.40	16	5,506	0.29%
2020/09/09	1	63.10	0	0.00	63.65	1	5,600	0.02%
2020/09/08	0	0.00	20	64.20	64.25	-20	5,615	-0.36%
2020/09/07	0	0.00	1	63.35	63.45	-1	5,758	-0.02%
2020/09/04	11	63.52	0	0.00	63.80	11	5,858	0.19%
2020/09/03	2	64.85	13	65.30	65.00	-11	5,848	-0.19%
2020/09/01	21	63.93	0	0.00	64.60	21	5,896	0.36%
2020/08/28	12	64.87	12	64.20	64.50	0	5,941	0.00%
2020/08/27	0	0.00	16	66.60	65.45	-16	5,982	-0.27%
2020/08/26	17	65.43	1	64.70	65.65	16	5,985	0.27%
2020/08/24	0	0.00	17	62.95	63.80	-17	6,066	-0.28%
2020/08/21	7	62.84	0	0.00	63.40	7	6,137	0.11%
2020/08/20	21	61.32	77	61.58	60.70	-56	6,139	-0.91%
2020/08/12	7	63.89	1	63.70	63.95	6	6,572	0.09%
2020/08/11	2	66.35	0	0.00	65.35	2	6,650	0.03%
2020/08/10	45	66.26	0	0.00	66.55	45	6,788	0.66%
2020/08/06	0	0.00	40	66.54	66.25	-40	6,988	-0.57%
2020/08/05	40	65.05	0	0.00	65.10	40	7,107	0.56%
2020/08/04	0	0.00	1	62.95	64.00	-1	7,171	-0.01%
2020/08/03	0	0.00	10	62.29	62.10	-10	7,267	-0.14%
2020/07/31	31	64.20	9	64.05	63.95	22	7,351	0.30%
2020/07/30	1	64.00	0	0.00	63.95	1	7,471	0.01%
2020/07/29	8	62.90	44	62.47	62.40	-36	7,591	-0.47%
2020/07/28	19	66.35	65	64.50	62.75	-46	7,771	-0.59%
2020/07/27	10	63.12	20	62.83	63.10	-10	7,825	-0.13%
2020/07/23	7	60.19	1	59.90	60.40	6	7,964	0.08%
2020/07/22	5	60.55	0	0.00	60.60	5	8,125	0.06%
2020/07/21	43	60.28	0	0.00	60.30	43	8,212	0.52%
2020/07/20	42	57.85	0	0.00	57.75	42	8,381	0.50%
2020/07/17	0	0.00	20	57.93	57.75	-20	8,479	-0.24%
2020/07/16	13	57.30	0	0.00	57.05	13	8,761	0.15%
2020/07/14	34	57.25	1	57.50	57.45	33	9,040	0.37%
2020/07/10	7	56.18	15	56.00	55.70	-8	9,242	-0.09%
2020/07/09	0	0.00	17	57.13	57.00	-17	9,426	-0.18%
2020/07/08	12	56.40	3	56.78	56.70	9	9,523	0.09%
2020/07/07	0	0.00	11	56.02	55.95	-11	9,617	-0.11%
2020/07/06	0	0.00	9	55.11	55.95	-9	9,741	-0.09%
2020/07/03	11	53.52	35	53.45	53.90	-24	9,922	-0.24%
2020/07/02	8	52.49	0	0.00	52.75	8	10,119	0.08%
2020/07/01	0	0.00	6	51.34	51.50	-6	10,353	-0.06%
2020/06/29	15	50.25	5	50.10	49.71	10	10,703	0.09%
2020/06/24	3	51.15	0	0.00	51.05	3	11,045	0.03%
2020/06/23	25	50.91	2	50.33	50.50	23	11,417	0.20%
2020/06/22	11	50.19	0	0.00	50.15	11	11,852	0.09%
2020/06/18	2	49.92	2	49.45	49.92	0	12,887	0.00%
2020/06/17	2	49.57	0	0.00	49.60	2	13,211	0.02%
2020/06/16	2	49.52	0	0.00	49.52	2	13,700	0.01%
2020/06/15	20	48.26	40	47.45	47.23	-20	14,229	-0.14%
2020/06/12	18	48.36	3	48.23	48.49	15	14,478	0.10%
2020/06/11	0	0.00	4	51.18	49.20	-4	14,727	-0.03%
2020/06/10	0	0.00	3	51.10	51.15	-3	14,850	-0.02%
2020/06/09	0	0.00	3	50.20	50.25	-3	15,142	-0.02%
2020/06/08	0	0.00	4	50.09	49.95	-4	15,281	-0.03%
2020/06/03	0	0.00	1	47.24	47.51	-1	15,337	-0.01%
2020/06/02	0	0.00	25	45.95	45.95	-25	15,308	-0.16%
2020/06/01	0	0.00	3	45.62	45.56	-3	15,273	-0.02%
2020/05/29	6	43.90	0	0.00	44.67	6	15,199	0.04%
2020/05/28	18	44.98	0	0.00	44.31	18	15,191	0.12%
2020/05/27	2	44.96	2	44.98	44.87	0	15,182	0.00%
2020/05/26	0	0.00	4	44.88	45.04	-4	15,160	-0.03%
2020/05/25	3	43.14	0	0.00	43.85	3	15,047	0.02%
2020/05/22	4	43.44	14	43.72	43.02	-10	14,944	-0.07%
2020/05/21	1	44.93	1	44.73	44.90	0	14,836	0.00%
2020/05/20	1	44.15	0	0.00	44.00	1	14,732	0.01%
2020/05/19	6	44.23	0	0.00	43.82	6	14,660	0.04%
2020/05/18	5	43.13	5	43.25	42.89	0	14,555	0.00%
2020/05/15	12	43.45	32	43.23	43.36	-20	14,466	-0.14%
2020/05/14	4	43.56	13	43.47	42.85	-9	14,313	-0.06%
2020/05/13	1	43.64	7	43.55	44.20	-6	14,146	-0.04%
2020/05/12	9	44.06	0	0.00	43.79	9	14,065	0.06%
2020/05/11	2	45.13	1	45.13	44.87	1	13,892	0.01%
2020/05/08	3	44.00	7	43.95	44.00	-4	13,792	-0.03%
2020/05/07	6	43.19	0	0.00	43.62	6	13,661	0.04%
2020/05/06	7	42.75	5	42.56	42.82	2	13,512	0.01%
2020/05/05	11	42.75	10	42.53	42.74	1	13,359	0.01%
2020/05/04	4	42.05	4	41.75	42.18	0	13,214	0.00%
2020/04/30	22	44.58	0	0.00	44.69	22	12,980	0.17%
2020/04/29	23	42.94	40	42.71	42.96	-17	12,826	-0.13%
2020/04/28	51	41.72	10	41.49	41.82	41	12,664	0.32%
2020/04/27	10	40.65	3	40.35	41.57	7	12,611	0.06%
2020/04/24	1	39.25	10	39.15	39.43	-9	12,378	-0.07%
2020/04/23	15	39.65	10	39.45	39.66	5	12,225	0.04%
2020/04/22	10	38.98	0	0.00	39.07	10	11,915	0.08%
2020/04/17	0	0.00	1	42.20	41.55	-1	11,312	-0.01%
2020/04/16	0	0.00	1	39.61	39.76	-1	11,003	-0.01%
2020/04/15	0	0.00	1	40.00	39.87	-1	10,854	-0.01%
2020/04/14	0	0.00	6	38.89	39.53	-6	10,661	-0.06%
2020/04/13	7	37.39	10	37.50	37.27	-3	10,413	-0.03%
2020/04/10	22	37.59	12	37.62	37.76	10	10,268	0.10%
2020/04/09	5	38.00	2	37.52	37.43	3	10,121	0.03%
2020/04/08	30	37.83	42	37.37	37.83	-12	9,867	-0.12%
2020/04/07	12	36.51	50	36.47	36.64	-38	9,572	-0.40%
2020/04/06	26	34.58	12	34.91	35.31	14	9,293	0.15%
2020/04/01	0	0.00	110	34.14	33.97	-110	8,972	-1.23%	大賣/鉅額交易
2020/03/31	6	33.90	10	33.52	33.94	-4	8,754	-0.05%
2020/03/30	40	33.47	33	33.28	33.70	7	8,458	0.08%
2020/03/27	64	34.73	21	35.03	33.99	43	8,004	0.54%
2020/03/26	49	33.57	64	33.67	34.30	-15	7,569	-0.20%
2020/03/25	43	33.57	42	33.77	33.41	1	7,062	0.01%
2020/03/24	84	31.22	42	31.33	31.40	42	6,439	0.65%
2020/03/23	31	27.94	61	27.98	28.25	-30	5,892	-0.51%
2020/03/20	157	28.85	96	28.80	30.45	61	5,475	1.11%	大買/
2020/03/19	93	27.81	66	27.72	26.40	27	4,886	0.55%
2020/03/18	21	32.46	123	32.55	30.66	-102	4,229	-2.41%	大賣/鉅額交易
2020/03/17	189	33.33	106	33.80	32.88	83	3,892	2.13%	大買/大賣/
2020/03/16	32	37.22	32	35.93	34.63	0	3,470	0.00%
2020/03/13	7	34.23	37	34.40	37.64	-30	3,199	-0.94%
2020/03/12	39	39.94	25	39.68	39.43	14	2,837	0.49%
2020/03/11	2	44.62	31	44.64	43.42	-29	2,642	-1.10%
2020/03/10	60	43.71	0	0.00	44.72	60	2,574	2.33%
2020/03/06	0	0.00	41	48.25	47.14	-41	2,308	-1.78%
2020/03/05	0	0.00	2	48.83	48.92	-2	2,247	-0.09%
2020/03/03	47	47.66	40	47.62	47.49	7	2,188	0.32%
2020/03/02	38	46.45	0	0.00	46.38	38	2,122	1.79%
2020/02/27	0	0.00	20	47.04	47.26	-20	2,026	-0.99%
2020/02/05	6	49.66	0	0.00	49.50	6	1,497	0.40%
2020/02/04	5	49.46	6	49.42	49.38	-1	1,450	-0.07%
2020/01/31	0	0.00	2	49.28	48.87	-2	1,342	-0.15%
2020/01/30	8	50.40	78	50.97	48.25	-70	1,307	-5.36%
2020/01/20	0	0.00	11	54.65	54.60	-11	1,204	-0.91%
2020/01/17	0	0.00	2	54.20	54.20	-2	1,197	-0.17%
2020/01/16	10	54.10	6	54.05	54.15	4	1,192	0.34%
2020/01/14	2	55.15	0	0.00	55.15	2	1,159	0.17%
2020/01/13	7	54.15	4	54.15	54.55	3	1,161	0.26%
2020/01/10	8	53.70	0	0.00	53.70	8	1,146	0.70%
2020/01/09	20	52.60	0	0.00	53.40	20	1,127	1.77%
2020/01/08	55	51.60	0	0.00	51.90	55	1,113	4.94%
2020/01/07	14	52.38	24	52.50	52.40	-10	1,103	-0.91%
2020/01/06	0	0.00	7	53.50	53.15	-7	1,094	-0.64%
2020/01/03	7	55.15	0	0.00	54.20	7	1,087	0.64%
2020/01/02	0	0.00	77	53.89	54.40	-77	1,087	-7.08%
2019/12/31	3	53.67	0	0.00	53.55	3	1,078	0.28%
2019/12/30	44	54.71	0	0.00	54.20	44	1,078	4.08%
2019/12/27	30	54.59	0	0.00	54.55	30	1,089	2.75%
2019/12/25	0	0.00	77	53.51	53.85	-77	1,127	-6.83%
2019/12/16	77	53.32	0	0.00	53.20	77	1,121	6.87%
2019/12/13	5	53.33	0	0.00	53.25	5	1,124	0.44%
2019/12/12	4	52.40	81	52.27	52.30	-77	1,099	-7.00%
2019/12/11	8	50.50	0	0.00	50.50	8	1,078	0.74%
2019/12/10	8	49.74	0	0.00	49.83	8	1,096	0.73%
2019/12/05	70	49.15	1	49.07	49.62	69	1,069	6.45%
2019/12/04	1	48.62	101	48.34	48.61	-100	1,078	-9.27%	大賣/
2019/12/03	1	48.36	1	48.61	48.82	0	1,087	0.00%
2019/12/02	0	0.00	1	48.53	48.70	-1	1,096	-0.09%
2019/11/29	0	0.00	4	49.20	48.38	-4	1,098	-0.36%
2019/11/27	4	49.85	0	0.00	49.98	4	1,123	0.36%
2019/11/26	1	49.84	1	49.85	49.75	0	1,129	0.00%
2019/11/25	1	49.53	1	49.68	49.34	0	1,128	0.00%
2019/11/22	1	49.42	0	0.00	49.27	1	1,141	0.09%
2019/11/21	15	49.03	0	0.00	49.26	15	1,188	1.26%
2019/11/20	14	49.79	0	0.00	49.75	14	1,175	1.19%
2019/11/19	1	50.05	0	0.00	50.25	1	1,192	0.08%
2019/11/14	10	48.12	0	0.00	48.29	10	1,231	0.81%
2019/11/13	57	48.30	8	48.20	48.27	49	1,256	3.90%
2019/11/11	0	0.00	64	48.96	48.10	-64	1,321	-4.84%
2019/11/08	1	49.24	0	0.00	49.37	1	1,322	0.08%
2019/11/07	13	49.55	0	0.00	49.57	13	1,315	0.99%
2019/11/06	48	49.79	0	0.00	50.05	48	1,333	3.60%
2019/11/05	2	49.50	1	49.43	49.76	1	1,354	0.07%
2019/11/01	8	47.30	0	0.00	47.29	8	1,438	0.56%
2019/10/29	1	46.86	0	0.00	46.72	1	1,524	0.07%
2019/10/23	0	0.00	74	46.02	45.80	-74	1,532	-4.83%
2019/10/22	15	46.02	0	0.00	46.07	15	1,534	0.98%
2019/10/21	59	45.38	0	0.00	45.37	59	1,538	3.83%
2019/10/17	0	0.00	69	45.17	45.41	-69	1,560	-4.42%
2019/10/16	6	45.18	0	0.00	45.19	6	1,586	0.38%
2019/10/09	52	43.39	0	0.00	43.12	52	1,574	3.30%
2019/10/08	16	43.89	0	0.00	43.89	16	1,562	1.02%
2019/09/25	0	0.00	46	42.25	42.12	-46	1,551	-2.96%
2019/09/20	0	0.00	1	42.62	42.68	-1	1,593	-0.06%
2019/09/19	0	0.00	17	42.77	42.42	-17	1,606	-1.06%
2019/09/18	0	0.00	34	42.67	42.71	-34	1,599	-2.13%
2019/09/17	0	0.00	23	42.20	42.23	-23	1,615	-1.42%
2019/09/16	0	0.00	112	42.16	42.24	-112	1,638	-6.83%	大賣/鉅額交易
2019/09/12	40	42.02	2	42.00	41.92	38	1,642	2.31%
2019/09/11	37	41.47	0	0.00	41.48	37	1,672	2.21%
2019/09/10	12	41.31	1	41.66	41.32	11	1,670	0.66%
2019/09/09	2	41.56	11	41.73	41.65	-9	1,671	-0.54%
2019/09/06	4	41.48	11	41.43	41.47	-7	1,672	-0.42%
2019/09/05	4	41.09	0	0.00	41.13	4	1,667	0.24%
2019/09/03	4	39.87	0	0.00	39.72	4	1,682	0.24%
2019/09/02	12	40.01	0	0.00	40.24	12	1,713	0.70%
2019/08/30	17	39.69	53	39.59	39.96	-36	1,727	-2.08%
2019/08/29	4	38.89	0	0.00	38.89	4	1,710	0.23%
2019/08/27	5	38.33	2	38.33	38.33	3	1,716	0.17%
2019/08/26	47	38.20	40	38.16	38.12	7	1,753	0.40%
2019/08/23	0	0.00	46	39.26	39.35	-46	1,727	-2.66%
2019/08/22	6	39.53	3	39.75	39.24	3	1,733	0.17%
2019/08/21	2	39.34	0	0.00	39.39	2	1,723	0.12%
2019/08/20	20	39.26	4	39.24	39.30	16	1,716	0.93%
2019/08/19	16	38.86	0	0.00	39.11	16	1,716	0.93%
2019/08/16	1	37.80	1	38.17	38.60	0	1,750	0.00%
2019/08/15	15	37.80	14	37.79	37.88	1	1,746	0.06%
2019/08/14	40	38.82	1	39.10	38.70	39	1,731	2.25%
2019/08/13	3	38.26	5	38.18	38.19	-2	1,723	-0.12%
2019/08/12	10	38.97	0	0.00	38.93	10	1,736	0.58%
2019/08/08	0	0.00	1	38.26	38.94	-1	1,759	-0.06%
2019/08/07	12	38.26	17	38.08	38.08	-5	1,759	-0.28%
2019/08/06	3	38.32	0	0.00	38.34	3	1,780	0.17%
2019/08/05	19	38.55	0	0.00	38.40	19	1,759	1.08%
2019/08/02	7	39.32	0	0.00	39.13	7	1,781	0.39%
2019/08/01	9	40.39	18	40.32	40.35	-9	1,768	-0.51%
2019/07/31	14	40.94	0	0.00	40.90	14	1,770	0.79%
2019/07/26	2	41.49	20	41.38	41.40	-18	1,775	-1.01%
2019/07/24	11	41.60	0	0.00	41.56	11	1,771	0.62%
2019/07/23	0	0.00	5	41.65	41.54	-5	1,766	-0.28%
2019/07/22	2	41.42	0	0.00	41.49	2	1,776	0.11%
2019/07/19	86	41.17	0	0.00	41.10	86	1,768	4.86%
2019/07/18	2	40.36	6	40.25	40.41	-4	1,759	-0.23%
2019/07/17	8	40.50	1	40.44	40.46	7	1,738	0.40%
2019/07/16	4	40.94	1	40.98	40.94	3	1,736	0.17%
2019/07/15	1	40.80	0	0.00	40.77	1	1,750	0.06%
2019/07/12	1	40.42	0	0.00	40.43	1	1,753	0.06%
2019/07/11	14	40.26	0	0.00	40.49	14	1,753	0.80%
2019/07/10	0	0.00	5	39.85	39.93	-5	1,742	-0.29%
2019/07/09	0	0.00	27	39.34	39.24	-27	1,733	-1.56%
2019/07/08	0	0.00	128	39.37	39.32	-128	1,729	-7.40%	大賣/鉅額交易
2019/07/05	22	39.69	8	39.94	39.75	14	1,727	0.81%
2019/07/04	1	39.78	14	39.55	39.65	-13	1,730	-0.75%
2019/07/03	9	39.68	0	0.00	39.34	9	1,730	0.52%
2019/07/02	1	40.02	1	40.16	40.10	0	1,706	0.00%
2019/07/01	1	40.25	15	39.93	40.26	-14	1,712	-0.82%
2019/06/28	11	38.79	0	0.00	38.75	11	1,713	0.64%
2019/06/27	10	39.03	2	38.65	39.09	8	1,725	0.46%
2019/06/26	25	38.28	66	38.20	38.24	-41	1,711	-2.40%
2019/06/25	27	38.84	0	0.00	38.51	27	1,700	1.59%
2019/06/24	124	38.97	2	38.71	39.06	122	1,693	7.20%	大買/鉅額交易
2019/06/21	4	38.98	64	39.00	38.75	-60	1,671	-3.59%
2019/06/20	52	38.84	0	0.00	38.81	52	1,678	3.10%
2019/06/19	0	0.00	57	38.22	38.66	-57	1,675	-3.40%
2019/06/18	70	37.01	10	37.14	36.97	60	1,629	3.68%
2019/06/17	9	36.58	0	0.00	37.02	9	1,652	0.54%
2019/06/14	0	0.00	102	36.93	36.96	-102	1,653	-6.17%	大賣/鉅額交易
2019/06/13	29	37.06	0	0.00	36.94	29	1,650	1.76%
2019/06/12	0	0.00	5	37.27	37.45	-5	1,649	-0.30%
2019/06/11	19	37.18	14	37.50	37.43	5	1,636	0.31%
2019/06/10	7	36.97	3	36.63	37.10	4	1,607	0.25%
2019/06/06	59	35.92	29	35.90	35.85	30	1,578	1.90%
2019/06/05	35	36.69	15	36.67	36.45	20	1,550	1.29%
2019/06/04	34	36.36	17	36.43	36.24	17	1,538	1.11%
2019/06/03	10	36.61	49	36.25	36.61	-39	1,528	-2.55%
2019/05/31	7	35.69	9	35.80	36.49	-2	1,504	-0.13%
2019/05/30	11	35.58	0	0.00	35.79	11	1,484	0.74%
2019/05/29	44	35.19	4	35.05	35.25	40	1,474	2.71%
2019/05/27	0	0.00	1	35.47	35.58	-1	1,471	-0.07%
2019/05/24	1	35.65	122	35.55	35.61	-121	1,492	-8.11%	大賣/鉅額交易
2019/05/23	22	35.52	70	35.45	35.50	-48	1,481	-3.24%
2019/05/22	80	36.70	0	0.00	36.70	80	1,439	5.56%
2019/05/21	92	36.41	0	0.00	36.74	92	1,432	6.42%
2019/05/20	5	36.70	0	0.00	36.45	5	1,398	0.36%
2019/05/16	46	37.21	33	37.38	37.00	13	1,379	0.94%
2019/05/15	0	0.00	10	37.71	37.71	-10	1,343	-0.74%
2019/05/14	3	37.17	2	37.65	37.44	1	1,324	0.08%
2019/05/13	10	37.96	0	0.00	37.75	10	1,298	0.77%
2019/05/08	11	40.27	45	40.03	40.10	-34	1,225	-2.78%
2019/05/07	0	0.00	5	40.13	40.56	-5	1,234	-0.41%
2019/05/06	14	40.12	14	39.60	39.75	0	1,278	0.00%
2019/05/03	9	40.87	2	41.16	41.38	7	1,261	0.55%
2019/05/02	30	40.63	0	0.00	40.54	30	1,259	2.38%
2019/04/25	0	0.00	20	40.64	40.94	-20	1,328	-1.51%
2019/04/24	85	40.95	74	40.59	40.71	11	1,347	0.82%
2019/04/23	0	0.00	14	40.51	40.72	-14	1,392	-1.01%
2019/04/22	1	40.70	0	0.00	40.45	1	1,425	0.07%
2019/04/19	15	40.84	0	0.00	40.36	15	1,494	1.00%
2019/04/18	0	0.00	9	40.65	40.26	-9	1,502	-0.60%
2019/04/17	2	40.48	0	0.00	40.48	2	1,584	0.13%
2019/04/16	15	39.72	0	0.00	39.89	15	1,609	0.93%
2019/04/12	0	0.00	6	39.12	38.99	-6	1,800	-0.33%
2019/04/10	0	0.00	5	39.16	39.42	-5	1,930	-0.26%
2019/04/09	0	0.00	2	38.95	39.25	-2	1,969	-0.10%
2019/04/08	1	38.69	3	38.76	38.80	-2	2,038	-0.10%
2019/04/03	0	0.00	27	38.21	38.14	-27	2,077	-1.30%
2019/04/02	2	38.15	36	38.13	38.15	-34	2,150	-1.58%
2019/04/01	10	38.05	24	38.13	37.82	-14	2,142	-0.65%
2019/03/29	11	37.16	0	0.00	37.33	11	2,159	0.51%
2019/03/27	4	36.80	3	36.67	36.88	1	2,284	0.04%
2019/03/26	13	36.86	2	36.82	36.93	11	2,309	0.48%
2019/03/25	9	36.43	22	36.35	36.42	-13	2,353	-0.55%
2019/03/22	9	37.51	0	0.00	37.52	9	2,377	0.38%
2019/03/21	1	37.13	0	0.00	37.38	1	2,437	0.04%
2019/03/20	0	0.00	4	36.71	36.75	-4	2,472	-0.16%
2019/03/18	3	36.50	0	0.00	36.50	3	2,554	0.12%
2019/03/15	11	35.85	0	0.00	36.10	11	2,616	0.42%
2019/03/14	1	35.53	4	35.65	35.57	-3	2,676	-0.11%
2019/03/13	12	35.60	0	0.00	35.66	12	2,844	0.42%
2019/03/12	13	35.68	2	35.82	35.70	11	2,926	0.38%
2019/03/11	3	34.59	0	0.00	34.80	3	2,946	0.10%
2019/03/08	3	34.66	0	0.00	34.65	3	3,087	0.10%
2019/03/06	6	35.31	0	0.00	35.42	6	3,178	0.19%
2019/03/05	1	35.10	26	35.17	35.19	-25	3,237	-0.77%
2019/03/04	1	35.25	0	0.00	35.44	1	3,248	0.03%
2019/02/27	2	35.76	0	0.00	35.80	2	3,313	0.06%
2019/02/25	18	35.68	0	0.00	35.91	18	3,398	0.53%
2019/02/22	7	35.17	18	35.21	35.33	-11	3,437	-0.32%
2019/02/19	0	0.00	1	34.26	34.26	-1	3,511	-0.03%
2019/02/15	10	33.74	4	33.59	33.60	6	3,585	0.17%
2019/02/14	8	33.84	0	0.00	33.87	8	3,657	0.22%
2019/02/13	27	34.12	0	0.00	33.96	27	3,697	0.73%
2019/02/11	0	0.00	10	33.46	33.52	-10	3,844	-0.26%
2019/01/23	0	0.00	18	32.31	32.28	-18	4,224	-0.43%
2019/01/21	0	0.00	5	32.60	32.64	-5	4,380	-0.11%
2019/01/18	0	0.00	4	32.29	32.28	-4	4,535	-0.09%
2019/01/17	0	0.00	6	31.89	31.92	-6	4,710	-0.13%
2019/01/16	3	31.89	2	32.04	31.89	1	4,848	0.02%
2019/01/15	0	0.00	11	31.99	32.02	-11	4,972	-0.22%
2019/01/14	3	31.31	0	0.00	31.31	3	5,028	0.06%
2019/01/10	2	31.42	2	31.27	31.39	0	5,069	0.00%
2019/01/08	2	30.58	0	0.00	30.59	2	5,146	0.04%
2019/01/07	17	30.25	8	30.33	30.67	9	5,227	0.17%
2019/01/04	7	29.45	72	29.35	29.37	-65	5,323	-1.22%
2019/01/03	0	0.00	192	30.04	30.04	-192	5,534	-3.47%	大賣/鉅額交易
2019/01/02	21	30.50	13	30.57	30.47	8	5,578	0.14%
2018/12/28	216	31.27	0	0.00	31.34	216	5,671	3.81%	大買/鉅額交易
2018/12/27	8	30.91	200	30.79	31.10	-192	5,794	-3.31%	大賣/鉅額交易
2018/12/26	193	29.96	196	29.98	29.96	-3	5,808	-0.05%	大買/大賣/
2018/12/25	214	30.17	0	0.00	30.18	214	5,794	3.69%	大買/鉅額交易
2018/12/22	14	31.01	0	0.00	31.02	14	5,779	0.24%
2018/12/21	6	31.18	1	31.20	31.32	5	5,803	0.09%
2018/12/18	2	31.69	0	0.00	31.60	2	5,760	0.03%
2018/12/17	4	32.11	172	31.94	32.04	-168	5,773	-2.91%	大賣/鉅額交易
2018/12/14	179	31.47	172	31.32	31.58	7	5,742	0.12%	大買/大賣/
2018/12/13	4	32.40	0	0.00	32.28	4	5,690	0.07%
2018/12/12	0	0.00	2	32.07	32.13	-2	5,674	-0.04%
2018/12/11	172	31.16	2	31.32	31.38	170	5,656	3.01%	大買/鉅額交易
2018/12/10	10	30.98	0	0.00	30.91	10	5,689	0.18%
2018/12/07	65	31.61	168	31.56	31.74	-103	5,671	-1.82%	大賣/鉅額交易
2018/12/06	118	31.18	0	0.00	31.16	118	5,659	2.09%	大買/鉅額交易
2018/11/28	0	0.00	1	32.05	32.60	-1	5,300	-0.02%
2018/11/27	1	31.67	0	0.00	31.89	1	5,257	0.02%
2018/11/26	0	0.00	6	32.40	31.92	-6	5,242	-0.11%
2018/11/23	2	31.26	2	31.48	31.20	0	5,203	0.00%
2018/11/21	1	31.42	1	31.60	31.78	0	5,192	0.00%
2018/11/20	38	31.99	197	31.95	31.75	-159	5,153	-3.09%	大賣/鉅額交易
2018/11/16	5	32.15	0	0.00	32.13	5	5,121	0.10%
2018/11/15	0	0.00	7	32.26	32.40	-7	5,097	-0.14%
2018/11/14	170	32.13	3	32.00	32.08	167	5,062	3.30%	大買/鉅額交易
2018/11/12	0	0.00	3	32.55	32.44	-3	4,968	-0.06%
2018/11/07	0	0.00	2	32.76	32.82	-2	4,834	-0.04%
2018/11/06	2	32.14	1	32.22	32.11	1	4,802	0.02%
2018/11/05	0	0.00	1	32.30	32.44	-1	4,760	-0.02%
2018/11/02	3	32.49	2	32.74	32.83	1	4,682	0.02%
2018/10/31	0	0.00	172	31.45	31.90	-172	4,486	-3.83%	大賣/鉅額交易
2018/10/30	174	30.55	13	30.60	30.75	161	4,376	3.68%	大買/鉅額交易
2018/10/29	3	30.38	1	30.30	30.47	2	4,306	0.05%
2018/10/26	21	30.96	24	30.38	30.17	-3	4,220	-0.07%
2018/10/25	1	30.25	18	30.15	30.34	-17	4,049	-0.42%
2018/10/24	12	32.24	12	31.93	32.00	0	3,852	0.00%
2018/10/23	39	32.73	63	32.40	32.14	-24	3,700	-0.65%
2018/10/22	69	32.94	59	33.07	33.46	10	3,561	0.28%
2018/10/19	10	33.15	12	32.78	33.34	-2	3,459	-0.06%
2018/10/18	0	0.00	30	33.55	33.22	-30	3,376	-0.89%
2018/10/17	34	34.19	139	34.05	33.43	-105	3,326	-3.16%	大賣/鉅額交易
2018/10/16	142	33.19	21	33.50	33.40	121	3,293	3.67%	大買/鉅額交易
2018/10/15	21	33.13	2	33.07	32.92	19	3,263	0.58%
2018/10/12	9	32.75	7	32.53	33.78	2	3,170	0.06%
2018/10/11	29	33.57	13	32.86	31.65	16	3,008	0.53%
2018/10/09	23	37.39	1	37.49	37.40	22	2,706	0.81%
2018/10/08	9	37.47	6	37.38	37.30	3	2,617	0.11%
2018/10/05	1	38.05	0	0.00	37.77	1	2,488	0.04%
2018/09/26	0	0.00	50	40.72	40.77	-50	2,212	-2.26%
2018/09/25	1	40.81	6	40.70	40.83	-5	2,228	-0.22%
2018/09/20	0	0.00	1	40.00	40.00	-1	2,208	-0.05%
2018/09/19	6	40.08	0	0.00	40.22	6	2,204	0.27%
2018/09/17	1	39.95	0	0.00	39.92	1	2,217	0.05%
2018/09/14	1	39.99	5	39.94	40.59	-4	2,173	-0.18%
2018/09/13	50	39.50	0	0.00	39.20	50	2,136	2.34%
2018/09/12	0	0.00	1	39.39	39.42	-1	2,097	-0.05%
2018/09/10	1	39.54	0	0.00	39.44	1	2,043	0.05%
2018/09/07	1	40.00	0	0.00	39.95	1	1,994	0.05%
2018/09/06	2	40.32	0	0.00	40.28	2	1,983	0.10%
2018/09/03	0	0.00	3	40.31	40.34	-3	1,996	-0.15%
2018/08/29	0	0.00	1	41.05	41.14	-1	1,968	-0.05%
2018/08/21	0	0.00	2	38.67	39.08	-2	1,898	-0.11%
2018/08/20	0	0.00	3	38.56	38.49	-3	1,891	-0.16%
2018/08/17	9	38.57	0	0.00	38.25	9	1,895	0.47%
2018/07/13	4	37.74	4	37.96	38.00	0	2,298	0.00%
2018/07/09	0	0.00	1	36.84	36.87	-1	2,262	-0.04%
2018/07/04	1	36.49	0	0.00	36.49	1	2,229	0.04%
2018/06/15	1	36.96	1	37.04	37.41	0	2,293	0.00%
2018/06/13	0	0.00	1	37.95	38.11	-1	2,294	-0.04%
2018/06/06	1	38.35	0	0.00	38.48	1	2,394	0.04%
2018/06/04	0	0.00	17	37.12	37.80	-17	2,445	-0.70%
2018/05/30	17	36.15	0	0.00	35.77	17	2,536	0.67%
2018/05/22	0	0.00	40	36.82	36.75	-40	2,693	-1.48%
2018/05/21	40	36.94	0	0.00	37.04	40	2,762	1.45%
2018/05/07	0	0.00	1	34.71	34.72	-1	3,125	-0.03%
2018/04/30	0	0.00	1	35.00	35.12	-1	3,124	-0.03%
2018/04/26	1	33.98	0	0.00	33.98	1	3,091	0.03%
2018/04/24	0	0.00	2	34.80	34.82	-2	3,014	-0.07%
2018/04/23	1	35.33	0	0.00	35.32	1	2,963	0.03%
2018/04/20	2	36.05	87	35.94	35.85	-85	2,925	-2.91%
2018/04/18	0	0.00	1	36.62	36.43	-1	2,801	-0.04%
2018/04/17	88	36.21	0	0.00	36.15	88	2,796	3.15%
2018/04/12	0	0.00	1	37.22	37.10	-1	2,751	-0.04%
2018/04/10	1	36.96	0	0.00	37.15	1	2,750	0.04%
2018/04/09	0	0.00	2	36.41	36.82	-2	2,738	-0.07%
2018/04/03	0	0.00	144	36.06	36.25	-144	2,723	-5.29%	大賣/鉅額交易
2018/03/28	144	37.12	0	0.00	36.50	144	2,666	5.40%	大買/鉅額交易
2018/03/23	0	0.00	1	36.34	36.15	-1	2,520	-0.04%
2018/03/21	1	37.81	5	37.87	37.92	-4	2,424	-0.16%
2018/03/20	0	0.00	1	37.58	37.79	-1	2,451	-0.04%
2018/03/12	0	0.00	2	37.72	38.08	-2	2,435	-0.08%
2018/03/06	0	0.00	52	36.00	36.30	-52	2,406	-2.16%
2018/03/01	0	0.00	1	36.10	36.12	-1	2,295	-0.04%
2018/02/23	0	0.00	2	35.90	36.31	-2	2,224	-0.09%
2018/02/22	0	0.00	2	35.45	35.38	-2	2,208	-0.09%
2018/02/21	0	0.00	4	35.26	35.78	-4	2,190	-0.18%
2018/02/12	5	34.05	1	33.95	34.10	4	2,122	0.19%
2018/02/09	26	32.85	0	0.00	33.60	26	2,098	1.24%
2018/02/07	1	35.35	9	35.14	34.70	-8	1,970	-0.41%
2018/02/06	40	34.86	1	34.00	33.60	39	1,856	2.10%
2018/02/05	2	37.44	0	0.00	37.48	2	1,659	0.12%
2018/01/30	1	38.55	0	0.00	38.53	1	1,544	0.06%
2018/01/25	2	39.63	0	0.00	39.07	2	1,504	0.13%
2018/01/22	1	39.35	0	0.00	39.52	1	1,452	0.07%
2018/01/18	9	38.61	0	0.00	38.35	9	1,420	0.63%
2018/01/12	0	0.00	5	36.30	36.71	-5	1,362	-0.37%
2018/01/05	1	36.25	117	36.36	36.43	-116	1,344	-8.63%	大賣/鉅額交易
2018/01/04	0	0.00	6	36.10	36.21	-6	1,356	-0.44%