奇鋐 (3017)-玉山-板橋券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/12/03	10.5	702.57	25.8	702.33	697.00	-15.3	8,785	-0.17%
2024/12/02	8.2	672.69	42.1	674.98	678.00	-33.9	8,691	-0.39%
2024/11/29	6	636.67	8	641.63	643.00	-2	8,643	-0.02%
2024/11/28	9.2	629.94	7.2	634.83	640.00	2	8,689	0.02%
2024/11/27	16.1	650.65	10	633.73	630.00	6.1	8,709	0.07%
2024/11/26	6.2	651.80	1	649.00	649.00	5.2	8,722	0.06%
2024/11/25	18	662.78	9.3	666.65	669.00	8.8	8,729	0.10%
2024/11/22	3	655.67	4	657.52	652.00	-1	8,787	-0.01%
2024/11/21	9.2	655.04	11	661.18	650.00	-1.8	8,794	-0.02%
2024/11/20	18	668.44	18.1	667.37	666.00	-0.1	8,739	0.00%
2024/11/19	7	645.76	9	652.89	648.00	-2	8,678	-0.02%
2024/11/18	12.1	648.36	8	643.75	638.00	4.1	8,666	0.05%
2024/11/15	26.9	665.14	10.1	657.95	648.00	16.8	8,686	0.19%
2024/11/14	9	685.10	11.1	681.80	685.00	-2	8,603	-0.02%
2024/11/13	9.1	666.10	5.6	667.42	661.00	3.5	8,548	0.04%
2024/11/12	6.3	673.22	3	664.00	661.00	3.3	8,600	0.04%
2024/11/11	3	682.68	7.1	686.83	687.00	-4.1	8,679	-0.05%
2024/11/08	10	688.00	27.3	688.71	687.00	-17.3	8,908	-0.19%
2024/11/07	17	676.41	5.1	676.22	675.00	11.9	8,928	0.13%
2024/11/06	8.2	672.28	15.1	673.66	674.00	-6.9	9,048	-0.08%
2024/11/05	3	653.33	10.1	653.89	656.00	-7.1	9,102	-0.08%
2024/11/04	4	639.50	4.1	644.95	654.00	-0.1	9,288	0.00%
2024/11/01	2.5	628.04	9	625.11	637.00	-6.5	9,354	-0.07%
2024/10/30	12	641.08	10.1	645.67	638.00	1.9	9,452	0.02%
2024/10/29	7.2	630.29	9.2	629.06	626.00	-2	9,442	-0.02%
2024/10/28	4.7	648.57	4.1	650.24	648.00	0.6	9,479	0.01%
2024/10/25	7	659.00	7.3	658.41	664.00	-0.3	9,594	0.00%
2024/10/24	19.8	665.47	7	655.71	656.00	12.8	9,717	0.13%
2024/10/23	4	685.44	10.5	688.51	686.00	-6.5	9,716	-0.07%
2024/10/22	8	679.25	11.2	682.40	683.00	-3.1	9,770	-0.03%
2024/10/21	19.1	684.57	9	685.67	677.00	10.1	9,929	0.10%
2024/10/18	12.1	685.43	22.4	687.45	681.00	-10.3	9,928	-0.10%
2024/10/17	10.1	674.38	5	677.80	679.00	5.1	9,875	0.05%
2024/10/16	7.1	670.53	13	667.31	676.00	-5.9	9,839	-0.06%
2024/10/15	12.1	667.75	16.5	669.96	679.00	-4.4	9,765	-0.05%
2024/10/14	14.2	645.98	22.2	648.77	647.00	-8.1	9,618	-0.08%
2024/10/11	17	629.12	20.3	628.87	629.00	-3.3	9,518	-0.03%
2024/10/09	13	613.69	18	613.78	605.00	-5	9,430	-0.05%
2024/10/08	13.1	614.27	5.1	615.18	611.00	8	9,436	0.09%
2024/10/07	6	612.34	2	612.50	611.00	4	9,508	0.04%
2024/10/04	14.1	602.29	10.6	605.17	604.00	3.5	9,569	0.04%
2024/10/01	11.1	600.92	9.1	590.42	585.00	2	9,538	0.02%
2024/09/30	15.9	604.65	8	599.25	590.00	7.9	9,546	0.08%
2024/09/27	20.1	620.68	20.1	619.29	624.00	0	9,580	0.00%
2024/09/26	34.2	616.01	41.5	613.32	617.00	-7.3	9,521	-0.08%
2024/09/25	10.1	581.02	10.1	585.57	581.00	0	9,391	0.00%
2024/09/24	6	565.50	3	567.98	571.00	3	9,505	0.03%
2024/09/23	11.1	572.54	16	576.18	569.00	-4.9	9,638	-0.05%
2024/09/20	15.2	563.44	11.1	565.68	558.00	4.1	9,714	0.04%
2024/09/19	7	554.57	11.1	557.92	561.00	-4.1	9,725	-0.04%
2024/09/18	2.1	545.92	5	546.60	537.00	-2.9	9,727	-0.03%
2024/09/16	7.1	549.07	6	543.50	544.00	1.1	9,880	0.01%
2024/09/13	3.2	550.91	1	552.00	554.00	2.2	10,038	0.02%
2024/09/12	7.2	546.78	13.1	554.24	555.00	-5.9	10,162	-0.06%
2024/09/11	8	516.50	12	524.33	521.00	-4	10,131	-0.04%
2024/09/10	14.9	534.15	14.3	528.18	512.00	0.7	10,223	0.01%
2024/09/09	18.1	523.31	13	529.30	545.00	5	10,223	0.05%
2024/09/06	11.1	523.07	9	517.44	511.00	2.1	10,293	0.02%
2024/09/05	6.1	520.52	8	524.88	525.00	-1.9	10,445	-0.02%
2024/09/04	18.5	521.85	5	521.25	515.00	13.4	10,535	0.13%
2024/09/03	5.2	577.13	3	574.33	570.00	2.2	10,746	0.02%
2024/09/02	14.3	593.01	14	579.71	574.00	0.3	11,001	0.00%
2024/08/30	2	602.49	3	603.67	606.00	-1	11,077	-0.01%
2024/08/29	3.2	597.42	3	600.33	598.00	0.2	11,180	0.00%
2024/08/28	5	612.01	3	613.00	613.00	2	11,380	0.02%
2024/08/27	9	604.33	10.1	608.81	613.00	-1.1	11,970	-0.01%
2024/08/26	9.9	622.22	10.2	622.30	610.00	-0.3	12,087	0.00%
2024/08/23	7.2	599.26	7	603.00	612.00	0.2	12,207	0.00%
2024/08/22	7.1	604.98	3	606.00	606.00	4.1	12,376	0.03%
2024/08/21	5.6	611.89	1	608.00	606.00	4.6	12,550	0.04%
2024/08/20	5.4	617.18	4	621.75	616.00	1.4	12,677	0.01%
2024/08/19	6.2	619.29	3	621.67	617.00	3.2	13,002	0.02%
2024/08/16	16.4	624.64	12.5	626.88	626.00	3.9	13,020	0.03%
2024/08/15	3.1	607.50	16.6	600.58	594.00	-13.5	12,981	-0.10%
2024/08/14	7	603.29	9	604.67	597.00	-2	13,050	-0.02%
2024/08/13	19.1	590.93	4.1	592.15	587.00	15	13,090	0.11%
2024/08/12	35.2	587.34	29	591.93	585.00	6.2	13,261	0.05%
2024/08/09	3	571.33	10	567.30	568.00	-7	13,265	-0.05%
2024/08/08	19	534.37	15.4	534.77	530.00	3.7	13,279	0.03%
2024/08/07	17.5	557.32	17	559.00	559.00	0.5	13,372	0.00%
2024/08/06	17.1	534.57	21	516.36	526.00	-3.9	13,320	-0.03%
2024/08/05	10.5	536.54	7	537.00	535.00	3.5	13,321	0.03%
2024/08/02	25.7	617.41	12	616.50	594.00	13.7	13,328	0.10%
2024/08/01	7.2	659.32	8.2	657.44	655.00	-1	13,334	-0.01%
2024/07/31	11.4	645.87	9	642.11	636.00	2.4	13,522	0.02%
2024/07/30	4.2	612.02	17.1	614.83	639.00	-12.9	13,649	-0.09%
2024/07/29	16.6	605.82	15	604.00	590.00	1.6	13,671	0.01%
2024/07/26	17.4	624.91	7	619.57	613.00	10.4	13,774	0.08%
2024/07/23	7.2	659.27	14	661.93	669.00	-6.8	13,851	-0.05%
2024/07/22	22.5	655.83	23	649.09	634.00	-0.5	14,176	0.00%
2024/07/19	13.1	686.42	13.2	683.88	687.00	-0.1	14,317	0.00%
2024/07/18	7.4	663.61	5.1	667.39	675.00	2.3	14,376	0.02%
2024/07/17	6.7	700.93	3.2	701.88	690.00	3.5	14,464	0.02%
2024/07/16	5.2	696.12	3	697.00	691.00	2.2	14,676	0.01%
2024/07/15	5.3	701.04	8.2	697.90	702.00	-2.9	15,026	-0.02%
2024/07/12	4.3	711.72	5	707.65	709.00	-0.7	15,342	0.00%
2024/07/11	6.5	714.99	2	716.00	714.00	4.5	15,505	0.03%
2024/07/10	4.3	730.00	0.2	733.00	726.00	4.1	15,586	0.03%
2024/07/09	9.3	731.39	5.2	726.96	727.00	4.1	15,715	0.03%
2024/07/08	10.2	748.57	3.1	747.15	745.00	7.1	15,867	0.04%
2024/07/05	12.2	754.52	12.1	761.53	764.00	0.1	15,903	0.00%
2024/07/04	10.1	754.49	14	753.51	752.00	-4	15,925	-0.02%
2024/07/03	22.2	757.88	20.4	756.11	745.00	1.9	16,012	0.01%
2024/07/02	10.3	743.61	12.1	748.98	752.00	-1.8	16,092	-0.01%
2024/07/01	22.4	768.92	17	768.36	743.00	5.4	16,180	0.03%
2024/06/28	26	758.69	32.9	762.36	765.00	-6.8	16,184	-0.04%
2024/06/27	36.1	743.01	42.4	745.63	736.00	-6.3	16,099	-0.04%
2024/06/26	24	729.54	34.3	734.13	740.00	-10.3	16,067	-0.06%
2024/06/25	17	695.88	16.1	695.27	701.00	0.9	16,091	0.01%
2024/06/24	10.1	723.50	6	720.17	714.00	4.1	16,098	0.03%
2024/06/21	16.5	726.82	14	732.50	731.00	2.5	16,231	0.02%
2024/06/20	29.1	737.53	35.1	738.92	740.00	-6	16,114	-0.04%
2024/06/19	25.7	711.73	17.5	710.68	704.00	8.2	16,068	0.05%
2024/06/18	10.1	717.98	11.2	714.92	713.00	-1.1	16,064	-0.01%
2024/06/17	16.1	737.88	18.1	728.28	723.00	-1.9	16,231	-0.01%
2024/06/14	18.8	722.23	34.5	726.64	739.00	-15.6	16,351	-0.10%
2024/06/13	32.2	707.60	20.1	711.56	712.00	12.1	16,374	0.07%
2024/06/12	32.3	660.33	23	669.05	688.00	9.2	16,554	0.06%
2024/06/11	18.5	658.25	21	659.20	665.00	-2.6	16,612	-0.02%
2024/06/07	16.8	639.68	13.6	631.37	620.00	3.3	16,898	0.02%
2024/06/06	41.8	672.82	29	666.55	660.00	12.8	16,971	0.08%
2024/06/05	15.4	702.65	16.4	689.54	685.00	-1	16,966	-0.01%
2024/06/04	16.4	729.38	12	725.75	721.00	4.4	17,070	0.03%
2024/06/03	34.6	761.59	20.3	749.35	736.00	14.3	17,277	0.08%
2024/05/31	16.3	774.68	16	773.19	769.00	0.3	17,343	0.00%
2024/05/30	21.1	797.55	18.2	791.41	781.00	2.9	16,912	0.02%
2024/05/29	21.2	802.71	20.2	810.56	811.00	1	16,902	0.01%
2024/05/28	17.2	770.20	23.5	767.87	783.00	-6.3	16,938	-0.04%
2024/05/27	15.7	737.14	14.5	739.55	738.00	1.2	16,984	0.01%
2024/05/24	13.2	702.65	11.1	700.65	706.00	2.1	16,980	0.01%
2024/05/23	9.1	688.97	26.1	692.01	708.00	-17.1	16,910	-0.10%
2024/05/22	2	652.03	3	660.00	660.00	-1	16,711	-0.01%
2024/05/21	7	643.86	10	647.20	650.00	-3	16,800	-0.02%
2024/05/20	13	648.69	8	647.31	638.00	5	16,830	0.03%
2024/05/17	9.3	658.80	9	660.22	660.00	0.3	16,839	0.00%
2024/05/16	16	661.25	18.5	665.38	651.00	-2.5	16,884	-0.01%
2024/05/15	13	660.15	13.1	656.73	644.00	-0.1	16,784	0.00%
2024/05/14	6.1	627.75	7.2	631.86	645.00	-1.1	16,719	-0.01%
2024/05/13	14	642.00	10	638.21	626.00	4	16,823	0.02%
2024/05/10	3.1	644.10	4	642.25	638.00	-0.9	16,855	-0.01%
2024/05/09	18.1	656.74	14.3	655.43	654.00	3.8	17,255	0.02%
2024/05/08	18.1	670.53	15.1	668.17	663.00	3	17,262	0.02%
2024/05/07	15	666.40	17	670.71	674.00	-2	17,568	-0.01%
2024/05/06	29	682.07	23.2	677.84	662.00	5.8	17,471	0.03%
2024/05/03	13	661.85	16	661.43	662.00	-3	17,273	-0.02%
2024/05/02	11.1	649.57	11	652.65	656.00	0.1	17,248	0.00%
2024/04/30	8.5	650.87	17.2	654.91	654.00	-8.7	17,183	-0.05%
2024/04/29	12.2	640.26	5.8	631.20	626.00	6.4	17,187	0.04%
2024/04/26	30.2	657.07	26.1	648.55	642.00	4.2	17,374	0.02%
2024/04/25	37.1	640.70	31.1	634.82	620.00	6	17,079	0.04%
2024/04/24	4	625.75	8	630.25	634.00	-4	16,953	-0.02%
2024/04/23	10	585.50	9	581.13	577.00	1	17,056	0.01%
2024/04/22	26.2	589.03	25.1	577.79	567.00	1.1	16,992	0.01%
2024/04/19	36.3	643.75	33.2	638.80	630.00	3.1	16,950	0.02%
2024/04/18	22.1	670.57	28.2	670.95	680.00	-6.1	16,936	-0.04%
2024/04/17	24	624.96	27.3	629.79	638.00	-3.3	16,835	-0.02%
2024/04/16	13	603.62	9.1	605.12	606.00	3.9	16,828	0.02%
2024/04/15	13	625.31	15	627.85	616.00	-2	16,832	-0.01%
2024/04/12	16	609.08	22.9	619.44	628.00	-6.9	16,897	-0.04%
2024/04/11	6	569.03	29.2	580.77	584.00	-23.1	16,653	-0.14%
2024/04/10	9.1	572.49	8.1	563.98	555.00	1	16,608	0.01%
2024/04/09	21.2	575.35	23	580.00	577.00	-1.8	16,586	-0.01%
2024/04/08	17.1	577.94	29.1	573.87	570.00	-12	16,528	-0.07%
2024/04/03	20.1	550.79	19.1	549.51	546.00	1.1	16,589	0.01%
2024/04/02	19.2	542.22	11.1	537.02	533.00	8.1	16,497	0.05%
2024/04/01	13	560.15	13	557.47	554.00	0	16,476	0.00%
2024/03/29	11.4	549.72	7.1	542.25	546.00	4.3	16,382	0.03%
2024/03/28	7.1	531.45	8	532.50	542.00	-0.9	16,272	-0.01%
2024/03/27	10.1	539.60	6	537.50	534.00	4.1	16,176	0.03%
2024/03/26	17.7	562.59	15.2	553.00	541.00	2.5	16,093	0.02%
2024/03/25	22.1	588.58	17.2	589.43	583.00	4.9	15,929	0.03%
2024/03/22	16	590.25	21.3	589.65	589.00	-5.3	15,868	-0.03%
2024/03/21	18	584.67	24.2	587.07	585.00	-6.2	15,767	-0.04%
2024/03/20	31.1	573.57	24	574.38	567.00	7.1	15,677	0.05%
2024/03/19	18.6	600.66	10	589.20	569.00	8.6	15,465	0.06%
2024/03/18	43	618.23	49.4	618.00	623.00	-6.4	15,226	-0.04%
2024/03/15	21.2	580.06	49.9	584.09	599.00	-28.7	15,013	-0.19%
2024/03/14	32.5	563.60	7	558.00	556.00	25.5	14,674	0.17%
2024/03/13	58.9	648.29	35.1	628.85	617.00	23.7	14,414	0.16%
2024/03/12	28	616.12	38.8	628.03	643.00	-10.7	13,964	-0.08%
2024/03/11	42.4	600.04	32.4	595.39	585.00	10	13,651	0.07%
2024/03/08	28	598.14	25.1	589.35	574.00	2.9	13,426	0.02%
2024/03/07	34.1	630.22	19.2	611.52	599.00	14.9	13,269	0.11%
2024/03/06	33.2	614.74	31.1	617.32	630.00	2.2	12,946	0.02%
2024/03/05	13.1	564.28	17	570.06	585.00	-3.9	12,713	-0.03%
2024/03/04	17.1	555.76	20.2	559.20	554.00	-3.1	12,560	-0.02%
2024/03/01	23.1	541.18	17	540.76	539.00	6.1	12,472	0.05%
2024/02/29	13	520.24	18.4	528.60	532.00	-5.4	12,399	-0.04%
2024/02/27	24.1	503.20	39.2	509.98	508.00	-15.1	12,167	-0.12%
2024/02/26	12	496.11	12	496.38	500.00	0	12,143	0.00%
2024/02/23	23.4	510.20	9.3	501.16	498.50	14.1	12,107	0.12%
2024/02/22	13.2	522.44	18.2	526.44	520.00	-5	12,045	-0.04%
2024/02/21	9.4	486.23	10	492.50	495.00	-0.6	12,019	0.00%
2024/02/20	12.3	479.83	7	478.14	483.00	5.3	11,975	0.04%
2024/02/19	14	502.51	12.1	490.26	486.00	1.9	11,954	0.02%
2024/02/16	16.1	522.14	12.5	510.54	510.00	3.6	12,023	0.03%
2024/02/15	9.1	527.07	14.1	531.69	534.00	-5	12,017	-0.04%
2024/02/05	9.1	484.10	6	487.24	485.50	3.1	11,947	0.03%
2024/02/02	22	476.50	24	478.02	478.00	-2	11,799	-0.02%
2024/02/01	29.3	445.18	34	449.47	457.50	-4.7	11,601	-0.04%
2024/01/31	10	422.85	5.1	422.93	425.50	4.9	11,272	0.04%
2024/01/30	14.1	418.39	24.4	416.49	429.50	-10.2	11,110	-0.09%
2024/01/29	12.1	387.45	9	388.28	390.50	3.1	10,854	0.03%
2024/01/26	13	384.65	14.1	384.15	386.00	-1.1	10,868	-0.01%
2024/01/25	20	391.23	20.1	392.21	389.50	-0.1	10,898	0.00%
2024/01/24	6	385.42	4.6	385.75	387.50	1.4	10,774	0.01%
2024/01/23	10	383.80	4.4	382.84	386.50	5.6	10,805	0.05%
2024/01/22	17.1	367.55	31.4	372.75	380.50	-14.3	10,603	-0.13%
2024/01/19	2	343.00	13	344.73	346.00	-11	10,366	-0.11%
2024/01/18	12.1	339.49	4	339.14	334.50	8.1	10,347	0.08%
2024/01/17	12	349.38	11	351.00	343.50	1	10,285	0.01%
2024/01/16	11	340.45	22	341.84	343.00	-11	10,244	-0.11%
2024/01/15	26.4	339.56	12	341.83	334.00	14.4	10,224	0.14%
2024/01/12	13.2	350.81	16.1	354.04	350.00	-2.9	10,164	-0.03%
2024/01/11	6	338.50	9.2	339.39	346.50	-3.2	9,909	-0.03%
2024/01/10	7	323.29	9.5	324.78	329.00	-2.5	9,844	-0.02%
2024/01/09	3.3	313.99	15.3	313.37	315.00	-12.1	9,708	-0.12%
2024/01/08	19.5	308.02	3	306.00	301.50	16.5	9,633	0.17%
2024/01/05	2	320.25	2.1	321.52	323.50	-0.1	9,475	0.00%
2024/01/04	9.3	321.60	6	322.33	319.00	3.3	9,564	0.03%
2024/01/03	6	332.50	3.2	329.73	329.00	2.8	9,628	0.03%
2024/01/02	5	329.30	6.1	331.28	329.50	-1.1	9,615	-0.01%
2023/12/29	5	331.50	25.6	333.06	336.50	-20.6	9,631	-0.21%
2023/12/28	4.2	324.79	2	321.03	318.00	2.2	9,477	0.02%
2023/12/27	10	322.25	31.3	323.40	324.50	-21.3	9,478	-0.22%
2023/12/26	2	305.50	3	308.67	311.00	-1	9,542	-0.01%
2023/12/25	1	309.00	2.1	310.71	309.50	-1.1	9,822	-0.01%
2023/12/22	1	308.50	12.1	307.38	307.00	-11.1	9,954	-0.11%
2023/12/21	7.1	295.30	3.1	298.11	301.50	4	10,189	0.04%
2023/12/20	3	303.66	4.3	303.82	299.50	-1.2	10,278	-0.01%
2023/12/19	0	0.00	2	301.25	302.50	-2	10,483	-0.02%
2023/12/18	4	299.00	3	301.17	299.50	1	10,603	0.01%
2023/12/15	13.4	300.11	0	310.00	298.00	13.4	10,803	0.12%
2023/12/14	5	309.50	5	308.70	306.00	0	10,986	0.00%
2023/12/13	3.1	303.33	4	304.50	300.50	-0.9	11,067	-0.01%
2023/12/12	2	312.00	4	308.00	306.50	-2	11,063	-0.02%
2023/12/11	8.1	306.80	23	309.65	308.00	-14.9	11,153	-0.13%
2023/12/08	4.1	305.72	6.1	305.89	304.50	-2	11,191	-0.02%
2023/12/07	15.1	298.00	15.1	300.43	301.50	0	11,204	0.00%
2023/12/06	14.1	297.42	22.2	296.25	296.50	-8.1	11,269	-0.07%
2023/12/05	17.4	283.72	8	284.81	286.00	9.4	11,267	0.08%
2023/12/04	25.1	290.82	3.2	289.50	290.50	21.9	11,225	0.20%
2023/12/01	2	303.00	1	302.50	302.50	1	11,216	0.01%
2023/11/30	5.1	303.76	8.1	302.73	308.00	-3	11,223	-0.03%
2023/11/29	8.2	304.72	4	302.75	301.00	4.2	11,179	0.04%
2023/11/28	6	299.92	2	301.50	300.50	4	11,199	0.04%
2023/11/27	14.7	306.48	8	305.88	298.00	6.7	11,295	0.06%
2023/11/24	4.1	321.75	0	0.00	322.50	4.1	11,225	0.04%
2023/11/22	3.1	326.10	3	325.00	327.00	0.1	11,240	0.00%
2023/11/21	10	329.75	6	332.58	327.00	4	11,394	0.04%
2023/11/20	9	328.78	22	326.25	329.50	-13	11,601	-0.11%
2023/11/17	11	317.23	5	318.50	318.00	6	11,533	0.05%
2023/11/16	12.2	314.66	7	316.07	316.00	5.2	11,591	0.04%
2023/11/15	20	325.93	12.2	327.38	313.50	7.8	11,587	0.07%
2023/11/14	15	326.10	20.1	326.64	325.00	-5.1	11,556	-0.04%
2023/11/13	8.1	315.10	6	316.00	318.50	2.1	11,586	0.02%
2023/11/10	13	316.46	7.1	316.46	314.50	5.9	11,647	0.05%
2023/11/09	9	318.06	12.1	317.50	316.50	-3.1	11,745	-0.03%
2023/11/08	17.4	317.24	12.1	317.10	313.00	5.3	11,836	0.04%
2023/11/07	3.1	311.44	4.3	310.79	311.00	-1.2	11,949	-0.01%
2023/11/06	16.4	308.23	18.2	308.64	315.00	-1.9	12,182	-0.02%
2023/11/03	9.1	299.32	10	300.00	297.00	-0.9	12,505	-0.01%
2023/11/02	5.2	297.36	7	297.93	299.50	-1.8	12,747	-0.01%
2023/11/01	6	284.42	5.1	285.39	285.50	1	13,055	0.01%
2023/10/31	12	292.11	10	290.05	283.50	2	13,293	0.02%
2023/10/30	4	302.63	7	302.14	298.50	-3	13,521	-0.02%
2023/10/27	9.2	300.91	4	303.25	296.50	5.2	13,680	0.04%
2023/10/26	8.4	305.67	8	306.88	301.50	0.4	13,925	0.00%
2023/10/25	4	315.88	6	315.42	313.00	-2	14,064	-0.01%
2023/10/24	6	310.00	7	316.49	318.00	-1	14,224	-0.01%
2023/10/23	10.1	306.06	6	305.67	297.00	4.1	14,195	0.03%
2023/10/20	0.3	296.59	2.1	306.50	308.50	-1.8	14,432	-0.01%
2023/10/19	10.1	295.42	6	294.58	299.00	4.1	14,621	0.03%
2023/10/18	4.2	306.79	2	300.00	294.00	2.2	14,918	0.02%
2023/10/17	6	326.25	5	325.20	319.50	1	15,011	0.01%
2023/10/16	7.1	329.78	5	329.80	325.50	2.1	15,049	0.01%
2023/10/13	3	338.83	4	336.25	337.00	-1	15,194	-0.01%
2023/10/12	2	343.00	0.1	344.00	342.00	1.9	15,286	0.01%
2023/10/11	2.3	343.78	7.5	345.54	336.50	-5.2	15,413	-0.03%
2023/10/06	4.3	348.02	3	348.50	348.50	1.3	15,690	0.01%
2023/10/05	13.1	348.09	6.7	348.54	344.00	6.4	15,923	0.04%
2023/10/04	5.5	336.26	2	341.75	345.00	3.5	15,976	0.02%
2023/10/03	3.3	343.62	10	343.00	340.00	-6.7	15,965	-0.04%
2023/10/02	8.9	347.15	9.4	345.53	342.50	-0.4	16,091	0.00%
2023/09/28	9.3	332.31	10.5	333.93	341.00	-1.2	16,017	-0.01%
2023/09/27	4.4	314.63	7	316.14	321.00	-2.6	15,898	-0.02%
2023/09/26	21.7	313.79	19.4	315.36	313.50	2.3	15,995	0.01%
2023/09/25	3	299.83	1	300.00	297.00	2	16,091	0.01%
2023/09/22	14	282.18	30.1	284.45	297.50	-16.1	16,369	-0.10%
2023/09/21	11.1	273.77	11	277.91	280.00	0.1	16,169	0.00%
2023/09/20	24	281.87	21	283.98	281.00	3	16,119	0.02%
2023/09/19	17.3	284.34	14.1	279.13	278.00	3.2	16,033	0.02%
2023/09/18	11.5	301.06	2	300.50	293.50	9.5	15,942	0.06%
2023/09/15	2.2	317.40	3	314.17	320.00	-0.8	15,953	-0.01%
2023/09/14	5.1	318.45	8	315.12	318.00	-2.9	16,122	-0.02%
2023/09/13	14.2	302.28	28.1	298.86	304.00	-13.9	16,333	-0.09%
2023/09/12	5.1	307.93	5	306.80	306.00	0.1	16,622	0.00%
2023/09/11	16.1	323.42	4	310.13	311.50	12.1	16,910	0.07%
2023/09/08	7.1	340.99	4.1	343.96	337.00	3	16,934	0.02%
2023/09/07	8	335.64	8	339.94	342.00	0	17,183	0.00%
2023/09/06	3.1	339.79	17.1	342.71	343.50	-14	17,207	-0.08%
2023/09/05	3	328.83	13	329.42	330.50	-10	17,309	-0.06%
2023/09/04	21	326.86	18	329.64	328.50	3	17,401	0.02%
2023/09/01	8	329.19	0	0.00	329.00	8	17,523	0.05%
2023/08/31	12	327.37	16	332.28	334.50	-4	17,651	-0.02%
2023/08/30	22.3	339.48	9	341.28	335.50	13.3	17,734	0.07%
2023/08/29	12.1	343.42	18	340.69	335.00	-5.9	17,933	-0.03%
2023/08/28	7.1	344.19	6.1	343.08	338.50	1	18,015	0.01%
2023/08/25	18.4	358.94	13	359.81	354.00	5.4	18,063	0.03%
2023/08/24	8	377.19	12.4	384.56	387.00	-4.4	17,950	-0.02%
2023/08/23	6	358.00	5	363.00	356.00	1	17,909	0.01%
2023/08/22	5.3	359.77	4	360.50	350.50	1.3	18,218	0.01%
2023/08/21	5	354.50	2	356.50	353.50	3	18,518	0.02%
2023/08/18	5	362.90	7	365.71	352.00	-2	18,472	-0.01%
2023/08/17	12.2	353.84	12	352.17	363.00	0.2	18,342	0.00%
2023/08/16	11	344.60	15	346.17	350.00	-4	18,270	-0.02%
2023/08/15	9.7	340.05	11.1	340.86	343.50	-1.4	18,323	-0.01%
2023/08/14	8	320.56	11.1	322.34	319.00	-3.1	18,425	-0.02%
2023/08/11	5.6	314.87	14	318.46	321.00	-8.4	18,409	-0.05%
2023/08/10	16.3	323.65	6	327.83	314.50	10.3	18,368	0.06%
2023/08/09	22	363.02	25	358.00	349.00	-3	18,241	-0.02%
2023/08/08	12	354.67	14.1	356.80	358.00	-2.1	17,976	-0.01%
2023/08/07	11	352.36	14.3	350.29	349.50	-3.3	17,883	-0.02%
2023/08/04	13	334.57	17	334.21	338.00	-4	17,657	-0.02%
2023/08/02	25.2	324.62	18.1	314.01	315.50	7.1	17,537	0.04%
2023/08/01	9.5	324.68	9	325.77	328.00	0.5	17,424	0.00%
2023/07/31	26.2	348.68	16.2	337.75	322.00	10	17,773	0.06%
2023/07/28	8	341.68	30.1	343.51	352.00	-22.1	17,986	-0.12%
2023/07/27	16	352.81	8	356.94	340.00	8	17,903	0.04%
2023/07/26	24	346.00	12	343.67	343.50	12	17,910	0.07%
2023/07/25	10.1	350.71	10	356.73	340.50	0.1	17,963	0.00%
2023/07/24	28.3	347.60	21.1	346.82	344.00	7.2	17,926	0.04%
2023/07/21	15	321.06	21.4	322.43	339.00	-6.4	17,679	-0.04%
2023/07/20	15	307.00	8	308.81	308.50	7	17,321	0.04%
2023/07/19	9	291.11	13	291.12	291.50	-4	17,096	-0.02%
2023/07/18	6	286.83	14.1	290.14	293.00	-8.1	17,121	-0.05%
2023/07/17	13	282.93	6	285.42	285.00	7	17,009	0.04%
2023/07/14	22.2	292.33	15.2	292.76	293.50	7.1	16,859	0.04%
2023/07/13	18	298.19	25.3	299.64	288.00	-7.3	16,774	-0.04%
2023/07/12	4.1	289.45	3.1	289.71	287.50	1	16,420	0.01%
2023/07/11	8	283.44	17.1	284.96	283.50	-9.1	16,252	-0.06%
2023/07/10	5	274.10	1	278.50	273.00	4	16,127	0.02%
2023/07/07	12	273.46	4	270.25	270.00	8	16,187	0.05%
2023/07/06	7.3	276.58	8	277.13	273.50	-0.8	16,032	0.00%
2023/07/05	10.2	283.37	11	282.41	280.50	-0.8	15,958	0.00%
2023/07/04	23	292.11	15.2	292.37	292.00	7.9	15,805	0.05%
2023/07/03	15.1	287.14	8.1	291.73	293.00	7	15,627	0.04%
2023/06/30	11	258.73	6	264.42	271.00	5	15,257	0.03%
2023/06/29	4.3	246.26	3.7	245.35	246.50	0.6	14,969	0.00%
2023/06/28	20.6	241.63	29	242.38	241.50	-8.4	15,263	-0.06%
2023/06/27	15	241.50	23.3	237.62	235.00	-8.3	15,506	-0.05%
2023/06/26	15.2	244.80	17	247.24	250.00	-1.8	15,806	-0.01%
2023/06/21	15	251.80	11	252.45	249.50	4	15,760	0.03%
2023/06/20	19	251.29	9	252.72	252.00	10	16,021	0.06%
2023/06/19	8.1	251.11	8	252.38	254.50	0.1	16,419	0.00%
2023/06/16	12.1	242.17	15	244.90	247.00	-2.9	16,302	-0.02%
2023/06/15	10	233.25	11	231.95	237.00	-1	16,089	-0.01%
2023/06/14	8	221.75	6.1	221.49	224.00	2	15,750	0.01%
2023/06/13	26	216.37	37	217.30	219.50	-11	15,654	-0.07%
2023/06/12	3.1	205.69	4	206.49	205.50	-0.9	15,370	-0.01%
2023/06/09	28.1	207.61	32	209.80	209.50	-4	15,293	-0.03%
2023/06/08	19	202.00	8	203.91	200.50	11	15,073	0.07%
2023/06/07	6.1	208.18	8	208.13	208.00	-1.9	14,973	-0.01%
2023/06/06	15	202.63	16	204.84	203.50	-1	14,812	-0.01%
2023/06/05	9	197.56	3	197.64	200.00	6	14,614	0.04%
2023/06/02	23	204.61	17	204.35	202.00	6	14,364	0.04%
2023/06/01	6	204.50	8	202.88	207.00	-2	14,049	-0.01%
2023/05/31	6	199.92	4	200.25	197.50	2	13,851	0.01%
2023/05/30	6	202.25	10	202.80	201.50	-4	13,707	-0.03%
2023/05/29	23.2	207.44	18	208.14	206.00	5.2	13,717	0.04%
2023/05/26	27	203.72	32	205.36	208.00	-5	13,795	-0.04%
2023/05/25	29	195.89	28.2	197.48	197.50	0.8	13,401	0.01%
2023/05/24	2	186.00	5	183.80	187.00	-3	12,993	-0.02%
2023/05/23	16	182.94	11	182.09	182.50	5	12,930	0.04%
2023/05/22	4	181.88	3	182.83	182.50	1	12,861	0.01%
2023/05/19	6	182.58	9	184.83	184.00	-3	12,758	-0.02%
2023/05/18	18	181.94	22.1	183.15	186.00	-4.1	12,576	-0.03%
2023/05/17	25	177.78	26.6	178.47	178.00	-1.6	12,319	-0.01%
2023/05/16	8	175.38	4	175.75	175.50	4	12,170	0.03%
2023/05/15	9	171.72	11	171.00	171.00	-2	11,977	-0.02%
2023/05/12	3	174.33	3	171.33	177.50	0	11,896	0.00%
2023/05/11	10	178.40	8	175.50	174.50	2	11,760	0.02%
2023/05/10	3	178.33	2	179.75	178.50	1	11,609	0.01%
2023/05/09	6	182.08	5	180.80	183.00	1	11,432	0.01%
2023/05/08	16	182.75	17	181.91	181.50	-1	11,312	-0.01%
2023/05/05	82.1	177.88	82.1	178.96	181.00	0	11,073	0.00%
2023/05/04	18	171.50	17	176.38	175.50	1	10,617	0.01%
2023/05/03	4.3	166.33	6	163.33	163.00	-1.7	10,134	-0.02%
2023/05/02	6	160.93	8	162.69	166.00	-2	10,026	-0.02%
2023/04/28	1	153.00	2	154.50	157.50	-1	9,717	-0.01%
2023/04/27	8	151.06	14.6	150.89	153.50	-6.6	9,459	-0.07%
2023/04/26	10	142.50	10	144.65	146.00	0	9,136	0.00%
2023/04/25	1	141.50	1	143.50	141.50	0	9,007	0.00%
2023/04/24	3	144.83	1.2	144.89	144.00	1.8	8,916	0.02%
2023/04/21	0.1	141.30	0	0.00	143.00	0.1	8,814	0.00%
2023/04/20	7	148.00	2.1	146.58	147.50	4.9	8,651	0.06%
2023/04/18	4	157.88	3	152.33	152.50	1	8,516	0.01%
2023/04/17	10	154.00	11.5	156.87	156.00	-1.5	8,347	-0.02%
2023/04/14	14	152.75	16.1	153.31	153.00	-2.1	8,208	-0.03%
2023/04/13	2.1	149.52	1.1	148.50	149.50	1	8,043	0.01%
2023/04/12	1.5	155.00	4	154.88	154.50	-2.5	7,957	-0.03%
2023/04/11	10	149.25	11	149.14	149.50	-1	7,732	-0.01%
2023/04/10	13	144.42	14	147.07	148.50	-1	7,604	-0.01%
2023/04/07	2	145.00	1	143.50	144.50	1	7,470	0.01%
2023/04/06	12	140.29	20	142.28	142.00	-8	7,388	-0.11%
2023/03/31	1	141.48	1	141.00	141.00	0	7,282	0.00%
2023/03/30	18	143.72	16	141.97	142.00	2	7,269	0.03%
2023/03/29	6	142.67	6.1	143.70	142.50	-0.1	7,205	0.00%
2023/03/28	13.1	140.84	11	141.82	142.00	2.1	6,912	0.03%
2023/03/27	11.1	149.19	8	147.00	148.50	3.1	6,662	0.05%
2023/03/24	1	137.00	7	140.00	142.50	-6	6,298	-0.10%
2023/03/23	12	138.50	10	138.20	138.50	2	6,175	0.03%
2023/03/22	15	131.20	16	134.91	136.50	-1	5,757	-0.02%
2023/03/21	5	125.40	26	125.69	126.50	-21	5,149	-0.41%
2023/03/20	4	119.88	15.1	119.97	119.00	-11.1	4,971	-0.22%
2023/03/17	13	116.31	8	115.81	115.50	5	4,812	0.10%
2023/03/16	0	0.00	3	116.00	115.00	-3	4,838	-0.06%
2023/03/15	0	0.00	13	115.15	114.50	-13	5,047	-0.26%
2023/03/14	1	109.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	5	111.40	112.50	-5	5,747	-0.09%
2023/03/10	9	114.11	2	116.00	113.50	7	5,772	0.12%
2023/03/09	1	119.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	1	117.01	0	0.00	119.00	1	5,795	0.02%
2023/03/07	2	118.00	1	118.00	118.00	1	5,778	0.02%
2023/03/06	0	119.00	7	119.29	119.50	-7	5,804	-0.12%
2023/03/03	2	119.00	1	119.50	118.50	1	5,809	0.02%
2023/03/02	2	118.25	0.1	118.00	119.00	1.9	5,902	0.03%
2023/03/01	2	118.00	2	118.00	119.00	0	6,022	0.00%
2023/02/24	17.1	123.08	5	120.60	120.50	12.1	6,042	0.20%
2023/02/23	2	116.25	9	116.39	116.50	-7	5,673	-0.12%
2023/02/21	1	115.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	0	0.00	1	115.00	114.50	-1	5,686	-0.02%
2023/02/17	0	0.00	0.1	115.00	114.50	-0.1	5,774	0.00%
2023/02/16	0	0.00	10	118.00	117.50	-10	5,924	-0.17%
2023/02/15	3	115.00	1.3	116.00	115.00	1.8	5,991	0.03%
2023/02/14	11	116.73	0	0.00	115.50	11	5,955	0.18%
2023/02/13	1.2	115.47	0	0.00	117.50	1.2	5,961	0.02%
2023/02/10	6	114.92	13.1	116.35	115.50	-7.1	5,934	-0.12%
2023/02/09	0	0.00	2	116.00	116.00	-2	5,894	-0.03%
2023/02/08	13.2	114.09	15	114.37	115.00	-1.9	5,839	-0.03%
2023/02/07	3	109.34	1	111.00	110.50	2	5,763	0.03%
2023/02/06	16	109.38	5	110.50	111.50	11	5,778	0.19%
2023/02/03	4	112.13	0	0.00	112.00	4	5,698	0.07%
2023/02/02	28	108.54	6	109.33	112.00	22	5,683	0.39%
2023/02/01	11	106.00	3	105.33	107.50	8	5,661	0.14%
2023/01/31	4	107.38	1	109.00	106.00	3	5,633	0.05%
2023/01/16	1	107.50	0	0.00	107.50	1	5,740	0.02%
2023/01/12	1	109.50	3	110.00	109.50	-2	5,908	-0.03%
2023/01/09	0	0.00	3	110.00	110.50	-3	6,199	-0.05%
2023/01/06	2	106.00	29	106.55	107.50	-27	6,241	-0.43%
2023/01/05	5	108.50	3.1	112.44	108.50	2	6,307	0.03%
2023/01/04	10	112.00	2.1	112.00	112.00	8	6,428	0.12%
2023/01/03	0	0.00	3	112.00	112.50	-3	6,547	-0.05%
2022/12/29	4	109.00	0	0.00	110.00	4	6,950	0.06%
2022/12/28	1	108.50	3	109.00	108.50	-2	7,231	-0.03%
2022/12/26	3	111.00	10	111.50	111.50	-7	7,356	-0.10%
2022/12/22	14	111.29	5	113.00	113.00	9	7,479	0.12%
2022/12/21	16	110.28	3	109.17	109.00	13	7,492	0.17%
2022/12/20	14	111.32	10	112.50	111.50	4	7,465	0.05%
2022/12/19	5	111.00	0	0.00	112.00	5	7,423	0.07%
2022/12/16	3	116.50	0	0.00	115.00	3	7,354	0.04%
2022/12/15	11	116.64	6	117.33	116.50	5	7,274	0.07%
2022/12/14	18	115.89	18	115.08	116.00	0	7,307	0.00%
2022/12/13	9	114.61	6	114.00	114.00	3	7,378	0.04%
2022/12/12	0	114.50	1	115.50	114.50	-1	7,364	-0.01%
2022/12/09	6	114.67	8	115.25	115.50	-2	7,331	-0.03%
2022/12/08	6	112.42	0	0.00	113.50	6	7,301	0.08%
2022/12/07	13.1	121.19	12	116.04	112.50	1.1	7,291	0.02%
2022/12/06	12	126.92	15	126.33	124.00	-3	7,067	-0.04%
2022/12/05	13	123.69	26.1	125.85	127.00	-13.1	6,830	-0.19%
2022/12/02	2	115.50	1	117.00	115.50	1	6,412	0.02%
2022/12/01	3	114.17	6	114.75	114.50	-3	6,418	-0.05%
2022/11/30	10	113.00	0	0.00	113.00	10	6,380	0.16%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	1	110.50	1	112.00	111.50	0	6,341	0.00%
2022/11/25	2	109.25	1	109.50	109.00	1	6,329	0.02%
2022/11/24	1	109.50	1	110.00	111.00	0	6,331	0.00%
2022/11/23	0	0.00	14	109.14	110.00	-14	6,288	-0.22%
2022/11/22	6	106.25	24	106.35	106.00	-18	6,203	-0.29%
2022/11/21	4	103.00	2	104.25	104.00	2	6,102	0.03%
2022/11/18	2	103.00	1	102.50	102.00	1	6,164	0.02%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/16	6	102.50	0	0.00	102.00	6	6,146	0.10%
2022/11/15	17	101.76	6	102.17	102.00	11	6,109	0.18%
2022/11/14	12	107.00	3	104.50	104.50	9	6,180	0.15%
2022/11/11	2	109.25	3.7	110.54	110.00	-1.7	6,032	-0.03%
2022/11/09	3	108.50	1	107.50	108.00	2	6,009	0.03%
2022/11/08	4	108.50	1	109.00	106.00	3	6,054	0.05%
2022/11/07	5	107.50	0	0.00	107.50	5	6,090	0.08%
2022/11/03	0	0.00	3	106.17	106.50	-3	6,505	-0.05%
2022/11/02	0	0.00	0.1	103.00	104.00	-0.1	6,677	0.00%
2022/11/01	0	0.00	1	102.50	102.50	-1	6,835	-0.01%
2022/10/31	1	103.00	1	103.00	102.00	0	7,005	0.00%
2022/10/27	1	99.60	0	0.00	99.90	1	7,025	0.01%
2022/10/26	0.2	93.00	0	0.00	93.60	0.2	6,961	0.00%
2022/10/25	0.1	92.90	0	0.00	94.50	0.1	7,021	0.00%
2022/10/24	1	97.10	4	97.70	96.30	-3	7,034	-0.04%
2022/10/21	0	0.00	20	96.97	95.40	-20	7,232	-0.28%
2022/10/20	2	99.90	0	0.00	98.80	2	7,298	0.03%
2022/10/19	1	104.00	1.3	100.62	100.50	-0.3	7,443	0.00%
2022/10/18	1.3	100.00	0.1	100.00	101.50	1.2	7,728	0.02%
2022/10/17	7	99.71	5	101.20	101.50	2	7,676	0.03%
2022/10/14	4.1	106.41	4.1	107.46	105.00	0	7,668	0.00%
2022/10/13	2.1	105.60	0	0.00	103.50	2.1	7,679	0.03%
2022/10/12	7	103.50	0	0.00	107.00	7	7,677	0.09%
2022/10/11	1.5	104.33	0	0.00	104.00	1.5	7,667	0.02%
2022/10/07	7	112.36	5	110.50	110.50	2	7,651	0.03%
2022/10/05	27	121.37	30	115.68	119.50	-3	7,570	-0.04%
2022/10/04	0	0.00	1	114.00	114.00	-1	7,428	-0.01%
2022/10/03	1	108.00	1	109.00	108.00	0	7,618	0.00%
2022/09/29	0	0.00	2	109.00	108.00	-2	7,874	-0.03%
2022/09/28	5	109.30	4	110.38	109.00	1	7,978	0.01%
2022/09/27	0	0.00	1	114.00	116.00	-1	7,948	-0.01%
2022/09/26	2	111.00	2	111.75	111.00	0	8,022	0.00%
2022/09/23	2	116.50	3	115.33	115.50	-1	8,156	-0.01%
2022/09/21	0	0.00	5	117.00	116.00	-5	8,174	-0.06%
2022/09/20	1	115.00	1	115.50	117.00	0	8,159	0.00%
2022/09/19	2	113.50	1	113.50	113.50	1	8,142	0.01%
2022/09/15	2	113.75	6	113.92	113.50	-4	8,205	-0.05%
2022/09/14	2	112.25	3	110.17	113.50	-1	8,289	-0.01%
2022/09/13	5	114.00	2	112.00	113.00	3	8,435	0.04%
2022/09/12	5	111.60	1	110.00	112.00	4	8,485	0.05%
2022/09/06	1	102.00	11	101.05	102.00	-10	8,492	-0.12%
2022/09/05	0	0.00	0.1	104.00	103.50	-0.1	8,586	0.00%
2022/09/02	0.1	106.50	0	0.00	105.50	0.1	8,634	0.00%
2022/09/01	13	105.50	13	104.73	105.50	0	8,692	0.00%
2022/08/25	6	113.83	2	115.50	112.00	4	8,989	0.04%
2022/08/24	7	117.36	0	0.00	117.00	7	8,989	0.08%
2022/08/19	3	119.64	5	118.70	117.00	-2	9,415	-0.02%
2022/08/18	4	119.75	13	119.08	119.50	-9	9,735	-0.09%
2022/08/17	0	0.00	1	118.00	119.00	-1	10,238	-0.01%
2022/08/16	4	120.25	5	119.40	119.00	-1	10,639	-0.01%
2022/08/15	8	118.19	12	119.71	119.50	-4	10,651	-0.04%
2022/08/12	12	116.29	3	115.83	117.50	9	10,695	0.08%
2022/08/11	3	113.67	1	113.50	114.50	2	10,707	0.02%
2022/08/10	2	115.75	1	114.50	112.50	1	10,693	0.01%
2022/08/09	2	119.75	2.5	119.20	119.00	-0.5	10,339	0.00%
2022/08/08	4.2	117.05	4	117.38	118.00	0.2	10,169	0.00%
2022/08/05	5.3	112.81	5	111.90	112.50	0.3	10,008	0.00%
2022/08/04	0	0.00	1	112.50	113.00	-1	9,857	-0.01%
2022/08/03	0	0.00	2	115.00	115.00	-2	9,804	-0.02%
2022/08/02	1	114.00	9	113.78	115.00	-8	9,884	-0.08%
2022/08/01	1	118.00	0	0.00	115.50	1	9,904	0.01%
2022/07/29	3	117.67	11	118.18	118.00	-8	9,828	-0.08%
2022/07/28	6.9	116.51	8	116.63	117.00	-1.1	9,825	-0.01%
2022/07/27	1.1	114.50	1	115.50	116.00	0.1	9,627	0.00%
2022/07/26	3	112.83	6	113.50	114.00	-3	9,545	-0.03%
2022/07/25	31	110.66	26.5	111.75	112.50	4.5	9,366	0.05%
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/21	6	104.25	22	104.98	105.50	-16	9,142	-0.18%
2022/07/20	1	107.50	1	104.50	105.00	0	9,118	0.00%
2022/07/19	0	0.00	5	104.30	105.00	-5	9,191	-0.05%
2022/07/18	4	104.38	2	104.00	104.00	2	9,222	0.02%
2022/07/15	5	100.80	4	100.63	101.00	1	9,329	0.01%
2022/07/14	9	99.72	10	100.45	101.00	-1	9,371	-0.01%
2022/07/13	7	99.01	12	98.06	96.80	-5	9,530	-0.05%
2022/07/12	5	96.00	5	96.00	96.00	0	9,385	0.00%
2022/07/11	16	97.79	16	98.51	98.40	0	9,361	0.00%
2022/07/08	0	0.00	4	95.28	96.10	-4	9,174	-0.04%
2022/07/07	7	84.21	11	83.25	87.40	-4	9,072	-0.04%
2022/07/06	3	85.90	3	83.63	82.60	0	8,964	0.00%
2022/07/04	2	86.30	2	86.05	85.30	0	9,143	0.00%
2022/07/01	3.5	90.23	3	88.23	86.90	0.5	9,169	0.01%
2022/06/30	0	0.00	1	93.40	93.10	-1	9,079	-0.01%
2022/06/28	11	98.80	14.2	99.78	98.60	-3.2	9,461	-0.03%
2022/06/27	1	100.00	0	0.00	99.90	1	10,427	0.01%
2022/06/24	1	95.40	0	0.00	95.40	1	10,640	0.01%
2022/06/23	7	94.37	12	93.34	93.90	-5	10,989	-0.05%
2022/06/21	26	97.16	35	96.64	98.10	-9	11,436	-0.08%
2022/06/20	15	99.83	3	99.00	98.00	12	11,817	0.10%
2022/06/17	11.2	102.58	16	103.75	103.00	-4.8	12,397	-0.04%
2022/06/16	16	106.50	12.2	108.10	103.50	3.8	12,956	0.03%
2022/06/15	1	108.50	0.3	108.17	106.00	0.7	13,337	0.01%
2022/06/14	5.2	105.93	3	107.67	108.00	2.2	13,563	0.02%
2022/06/13	4	102.50	5	104.30	106.00	-1	13,810	-0.01%
2022/06/10	14	104.39	6	105.00	105.00	8	14,157	0.06%
2022/06/09	2	106.00	1	105.04	105.00	1	14,408	0.01%
2022/06/08	2	107.00	5	107.70	107.50	-3	14,810	-0.02%
2022/06/07	10.3	107.20	16	107.59	108.00	-5.7	15,523	-0.04%
2022/06/06	3	111.67	15	110.50	111.00	-12	15,767	-0.08%
2022/06/02	6	113.25	3	112.67	112.00	3	16,055	0.02%
2022/06/01	3	112.01	16	112.09	112.50	-13	16,225	-0.08%
2022/05/31	19	113.08	2	112.24	113.00	17	16,439	0.10%
2022/05/30	8	114.50	10	114.40	114.50	-2	16,554	-0.01%
2022/05/27	12	115.04	6.2	114.03	113.50	5.8	16,680	0.03%
2022/05/26	25	117.42	17	117.26	117.00	8	16,551	0.05%
2022/05/25	18	117.14	29.2	116.69	118.00	-11.2	16,330	-0.07%
2022/05/24	16	112.13	8	111.19	109.00	8	16,110	0.05%
2022/05/23	3	111.33	13	111.23	112.00	-10	16,307	-0.06%
2022/05/20	5	110.80	2	109.00	109.50	3	16,605	0.02%
2022/05/19	0	0.00	0	109.50	111.00	0	16,725	0.00%
2022/05/18	7	108.36	5	108.90	109.00	2	17,036	0.01%
2022/05/17	3	105.33	1	104.50	105.00	2	17,376	0.01%
2022/05/16	0	0.00	0	106.00	104.50	0	17,465	0.00%
2022/05/12	39	102.49	40	102.05	102.00	-1	17,747	-0.01%
2022/05/11	6	105.25	7	104.43	103.50	-1	18,072	-0.01%
2022/05/10	21	102.10	20	106.50	105.50	1	18,149	0.01%
2022/05/09	1	103.00	2	102.25	101.00	-1	18,376	-0.01%
2022/05/06	4	105.25	2	105.00	105.50	2	18,654	0.01%
2022/05/05	9	108.00	17	108.53	108.00	-8	18,938	-0.04%
2022/05/04	2	104.75	2	106.25	105.00	0	19,012	0.00%
2022/05/03	1	105.50	5	106.60	106.00	-4	19,277	-0.02%
2022/04/29	0	0.00	2	106.50	104.50	-2	19,729	-0.01%
2022/04/28	1	103.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	31	101.28	21.4	103.87	104.00	9.6	21,072	0.05%
2022/04/26	1	106.00	3	105.67	103.00	-2	21,428	-0.01%
2022/04/25	6	104.17	4	104.63	105.00	2	21,669	0.01%
2022/04/22	1.4	107.67	1	111.00	107.00	0.4	21,647	0.00%
2022/04/21	2.4	111.08	13.2	112.68	113.50	-10.8	21,616	-0.05%
2022/04/20	2	108.00	0	0.00	107.50	2	21,379	0.01%
2022/04/19	5	109.10	6	107.08	106.00	-1	21,257	0.00%
2022/04/18	5	104.10	3	104.67	103.50	2	20,999	0.01%
2022/04/15	1	104.50	6	107.50	104.50	-5	20,972	-0.02%
2022/04/14	2	108.50	0	0.00	108.00	2	20,931	0.01%
2022/04/13	15	107.03	14	105.39	105.50	1	20,946	0.00%
2022/04/12	4	107.75	1	107.00	105.50	3	20,977	0.01%
2022/04/11	5.2	106.48	7	108.14	106.50	-1.8	20,947	-0.01%
2022/04/08	3	111.50	3	112.00	112.00	0	20,789	0.00%
2022/04/07	6	113.25	6	112.83	111.00	0	20,651	0.00%
2022/04/06	3	114.33	1	114.50	113.00	2	20,526	0.01%
2022/04/01	7	114.43	3	114.17	114.50	4	20,440	0.02%
2022/03/31	44	117.93	18	118.67	116.50	26	20,269	0.13%
2022/03/30	54	122.86	50	121.19	117.00	4	19,995	0.02%
2022/03/29	12.1	118.32	11	117.77	116.50	1.1	19,004	0.01%
2022/03/28	7	117.93	9	118.33	119.00	-2	18,706	-0.01%
2022/03/25	19	114.00	30	113.08	117.00	-11	18,350	-0.06%
2022/03/24	7	113.92	1	112.06	111.50	6	17,934	0.03%
2022/03/23	44	116.79	31.2	115.08	115.00	12.8	17,788	0.07%
2022/03/22	26.2	116.63	17.2	116.32	118.00	9	17,269	0.05%
2022/03/21	10.4	109.06	14	110.93	112.50	-3.6	16,587	-0.02%
2022/03/18	24	107.48	27	108.26	110.00	-3	15,987	-0.02%
2022/03/17	15	106.47	1	106.50	106.50	14	15,551	0.09%
2022/03/16	18	106.56	19	105.84	106.00	-1	15,400	-0.01%
2022/03/15	14	112.11	20.1	112.11	106.00	-6.1	15,788	-0.04%
2022/03/14	29	119.45	37	119.66	117.00	-8	15,461	-0.05%
2022/03/11	18	121.58	15	122.63	122.50	3	15,218	0.02%
2022/03/10	49	120.85	35.1	121.13	119.50	13.9	14,819	0.09%
2022/03/09	32	112.88	33	111.00	116.00	-1	14,134	-0.01%
2022/03/08	19	106.63	18	107.25	105.50	1	13,742	0.01%
2022/03/07	14	107.43	16	106.38	105.50	-2	13,508	-0.01%
2022/03/04	31.1	112.95	47	114.41	113.00	-15.9	13,440	-0.12%
2022/03/03	14	110.79	14.1	111.20	112.00	-0.1	13,288	0.00%
2022/03/02	28.1	110.54	18	108.28	108.50	10.1	13,178	0.08%
2022/03/01	17	110.41	17	111.32	111.00	0	13,077	0.00%
2022/02/25	14.1	111.61	11	112.41	110.00	3.1	13,177	0.02%
2022/02/24	14	113.46	10.1	112.87	113.00	3.9	13,279	0.03%
2022/02/23	31	115.29	27	115.28	114.50	4	13,465	0.03%
2022/02/22	13	110.12	13	110.58	110.00	0	13,330	0.00%
2022/02/21	8.1	110.48	5	110.50	110.00	3.1	13,121	0.02%
2022/02/18	8	112.38	11	111.28	114.00	-3	12,934	-0.02%
2022/02/17	17	111.32	19	108.47	112.50	-2	12,625	-0.02%
2022/02/16	10	104.55	14	103.39	103.00	-4	12,365	-0.03%
2022/02/15	13	105.38	7	104.64	103.00	6	12,811	0.05%
2022/02/14	2	104.00	0	0.00	105.50	2	13,044	0.02%
2022/02/11	17	105.85	22	107.50	106.00	-5	13,289	-0.04%
2022/02/10	7	103.43	10	104.45	104.00	-3	13,683	-0.02%
2022/02/09	25	103.50	10.1	105.29	106.00	15	13,551	0.11%
2022/02/08	29	97.54	33	98.54	101.50	-4	13,291	-0.03%
2022/02/07	41	93.77	50	93.89	95.40	-9	12,990	-0.07%
2022/01/26	15	92.02	12	91.84	92.80	3	12,748	0.02%
2022/01/25	71	93.86	67	94.80	92.30	4	12,853	0.03%
2022/01/24	52	95.39	46	96.23	95.00	6	12,721	0.05%
2022/01/21	20	99.27	28	99.71	99.20	-8	12,384	-0.06%
2022/01/20	32	95.07	44	95.76	98.00	-12	11,863	-0.10%
2022/01/19	11	93.29	18	94.18	95.70	-7	11,540	-0.06%
2022/01/18	15	91.09	17	91.52	91.20	-2	11,474	-0.02%
2022/01/17	5.2	88.12	18	88.02	89.20	-12.8	11,991	-0.11%
2022/01/14	3	82.87	5	82.68	83.90	-2	13,041	-0.02%
2022/01/13	0	0.00	1	86.80	86.10	-1	13,178	-0.01%
2022/01/12	1	86.30	0	0.00	87.00	1	13,220	0.01%
2022/01/11	3	87.03	5	88.20	86.90	-2	13,280	-0.02%
2022/01/10	0	0.00	5	87.34	87.40	-5	13,273	-0.04%
2022/01/07	5	87.46	1	86.40	86.30	4	13,285	0.03%
2022/01/06	1	88.10	0	0.00	89.50	1	13,263	0.01%
2022/01/05	4	89.50	3	90.23	90.20	1	13,306	0.01%
2022/01/04	1	89.60	2	89.70	88.80	-1	13,290	-0.01%
2022/01/03	0	0.00	2	89.60	89.00	-2	13,260	-0.02%
2021/12/29	0	0.00	4	88.33	88.70	-4	13,371	-0.03%
2021/12/27	1	87.20	5	87.56	87.50	-4	13,660	-0.03%
2021/12/24	8	88.38	2.3	88.26	87.70	5.7	13,957	0.04%
2021/12/23	1	87.40	2	87.25	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	2	86.85	87.10	-2	14,289	-0.01%
2021/12/21	0	0.00	1	86.00	86.00	-1	14,801	-0.01%
2021/12/20	3.1	85.59	1	86.50	85.10	2.1	15,089	0.01%
2021/12/17	1	87.10	0	0.00	86.90	1	15,701	0.01%
2021/12/16	15	87.70	5	88.28	89.20	10	16,278	0.06%
2021/12/15	4	86.62	4	87.18	86.70	0	16,645	0.00%
2021/12/14	4.2	87.34	0	0.00	87.00	4.2	16,959	0.02%
2021/12/13	3	87.43	4	88.55	89.10	-1	17,018	-0.01%
2021/12/10	15	88.35	14	87.61	87.80	1	16,987	0.01%
2021/12/09	44	93.41	59	92.30	88.70	-15	16,870	-0.09%
2021/12/08	1	88.70	10	89.20	89.30	-9	16,151	-0.06%
2021/12/07	4	88.15	1	88.00	87.60	3	16,191	0.02%
2021/12/06	14	89.02	21	88.39	89.20	-7	16,177	-0.04%
2021/12/03	13	88.27	8	87.89	87.70	5	16,217	0.03%
2021/12/02	3	87.13	6	87.50	86.00	-3	16,447	-0.02%
2021/12/01	9	88.92	15	88.68	88.50	-6	16,551	-0.04%
2021/11/30	3	87.10	13	88.04	88.40	-10	16,673	-0.06%
2021/11/29	3	85.17	12	86.22	86.50	-9	16,724	-0.05%
2021/11/26	8	84.45	3	85.17	85.40	5	16,819	0.03%
2021/11/25	10	85.89	9	86.30	85.80	1	16,717	0.01%
2021/11/24	2	89.10	3.2	88.88	87.30	-1.2	16,584	-0.01%
2021/11/23	24.2	89.23	28	89.31	89.50	-3.8	16,358	-0.02%
2021/11/22	34	89.29	23	88.87	88.40	11	15,994	0.07%
2021/11/19	39	86.73	36	87.49	87.60	3	15,509	0.02%
2021/11/18	5	84.26	13.8	84.41	83.50	-8.8	15,085	-0.06%
2021/11/17	2.5	82.12	3	82.33	82.50	-0.5	14,939	0.00%
2021/11/16	10	81.99	7	81.04	82.00	3	14,907	0.02%
2021/11/15	5	81.64	2	81.80	81.20	3	14,880	0.02%
2021/11/12	39.3	83.77	19	82.52	81.50	20.3	14,743	0.14%
2021/11/11	21	89.44	20	89.24	89.40	1	14,245	0.01%
2021/11/10	22	87.37	16	87.55	88.40	6	14,017	0.04%
2021/11/09	28	83.47	35	86.52	87.50	-7	13,647	-0.05%
2021/11/08	9	80.63	12	80.21	80.40	-3	12,955	-0.02%
2021/11/05	6	80.18	8	79.55	80.90	-2	13,030	-0.02%
2021/11/04	6	80.98	7	80.29	80.10	-1	13,254	-0.01%
2021/11/03	11	80.65	26	80.80	81.30	-15	13,560	-0.11%
2021/11/02	48	81.93	49	80.40	80.20	-1	13,624	-0.01%
2021/11/01	7	82.79	59	83.26	82.20	-52	13,410	-0.39%
2021/10/29	28	81.18	109	81.49	82.90	-81	13,341	-0.61%	大賣/
2021/10/28	38	82.32	83	82.36	81.00	-45	13,297	-0.34%
2021/10/27	22	81.06	59	80.24	82.10	-37	13,022	-0.28%
2021/10/26	42	81.83	45	81.26	82.10	-3	12,753	-0.02%
2021/10/25	107	84.66	79	84.44	84.30	28	12,388	0.23%	大買/
2021/10/22	12	82.94	26	83.85	85.00	-14	11,636	-0.12%
2021/10/21	99	77.53	38	77.39	77.30	61	10,514	0.58%
2021/10/20	10	75.57	12	75.41	75.50	-2	10,320	-0.02%
2021/10/19	61	74.80	2	74.50	75.60	59	10,344	0.57%
2021/10/18	14	72.93	0	0.00	73.10	14	10,344	0.14%
2021/10/15	0	0.00	9	72.78	72.90	-9	10,439	-0.09%
2021/10/13	11	74.19	2	74.15	71.80	9	10,700	0.08%
2021/10/12	5	73.92	10	73.11	73.00	-5	10,765	-0.05%
2021/10/08	0	0.00	3	75.70	75.90	-3	10,816	-0.03%
2021/10/07	68	76.41	10	76.09	76.50	58	10,886	0.53%
2021/10/06	15	74.98	19	75.03	73.80	-4	11,078	-0.04%
2021/10/05	6	73.53	24.2	73.49	75.60	-18.2	11,232	-0.16%
2021/10/04	22	74.44	21	74.66	73.60	1	11,267	0.01%
2021/10/01	51	75.84	37.2	75.67	73.60	13.8	11,609	0.12%
2021/09/30	79	78.65	41.1	78.84	79.20	37.9	11,868	0.32%
2021/09/29	16.1	79.54	14	79.34	79.00	2.1	11,895	0.02%
2021/09/28	101.5	81.93	90	80.81	79.80	11.5	11,976	0.10%	大買/
2021/09/27	42.5	84.12	45	84.29	84.30	-2.5	11,730	-0.02%
2021/09/24	51	83.46	64	83.46	83.70	-13	11,591	-0.11%
2021/09/23	70	80.73	69	81.55	83.30	1	11,156	0.01%
2021/09/22	71	79.71	71	79.23	79.80	0	10,860	0.00%
2021/09/17	22	77.43	27.3	77.99	78.80	-5.3	10,794	-0.05%
2021/09/16	13	75.78	19	75.63	76.30	-6	10,785	-0.06%
2021/09/15	3	74.83	6.1	74.35	73.90	-3.1	11,133	-0.03%
2021/09/14	0	0.00	1	75.20	74.70	-1	11,581	-0.01%
2021/09/13	4	75.70	2	74.40	74.30	2	12,616	0.02%
2021/09/10	3	75.20	4	75.28	75.30	-1	13,771	-0.01%
2021/09/09	13	75.38	16	74.69	75.10	-3	14,436	-0.02%
2021/09/08	5	75.16	8	74.53	73.50	-3	14,454	-0.02%
2021/09/07	24	77.04	22	76.18	76.60	2	14,388	0.01%
2021/09/06	10	76.39	14	76.58	76.40	-4	14,153	-0.03%
2021/09/03	23	76.56	22.5	75.75	75.30	0.5	14,045	0.00%
2021/09/02	7.7	74.65	6.5	74.58	74.90	1.2	14,085	0.01%
2021/09/01	4	73.25	6	72.93	73.10	-2	14,587	-0.01%
2021/08/31	13	69.60	0	0.00	69.50	13	15,460	0.08%
2021/08/30	0.1	69.20	13.5	69.01	69.70	-13.4	15,755	-0.09%
2021/08/27	1	69.00	2.4	69.14	69.00	-1.4	15,842	-0.01%
2021/08/26	1.5	70.07	3	69.73	69.80	-1.5	15,894	-0.01%
2021/08/25	0	0.00	1	70.00	70.50	-1	16,004	-0.01%
2021/08/24	7.2	70.14	3	69.37	69.80	4.2	16,100	0.03%
2021/08/23	4.2	72.00	3	71.77	72.40	1.2	16,291	0.01%
2021/08/20	11	70.61	5	70.22	70.90	6	16,409	0.04%
2021/08/19	12	71.08	19.5	70.34	69.80	-7.5	16,604	-0.05%
2021/08/18	16.2	69.05	3	68.00	70.70	13.2	16,603	0.08%
2021/08/17	1	68.40	1	68.90	67.80	0	16,693	0.00%
2021/08/16	30	68.85	51	69.63	69.50	-21	16,721	-0.13%
2021/08/13	3	71.43	2	71.05	71.00	1	16,674	0.01%
2021/08/12	4	72.65	18	73.26	72.50	-14	16,647	-0.08%
2021/08/11	18	72.52	7	72.31	72.30	11	16,658	0.07%
2021/08/10	48.1	73.36	38	73.25	73.00	10.1	16,637	0.06%
2021/08/09	45	78.61	45	78.42	76.80	0	16,444	0.00%
2021/08/06	18	77.91	20	78.63	79.40	-2	16,208	-0.01%
2021/08/05	5	76.18	4	76.48	76.80	1	16,215	0.01%
2021/08/04	12	78.43	12	77.77	77.80	0	16,376	0.00%
2021/08/03	10	76.63	15.1	77.32	77.70	-5.1	16,493	-0.03%
2021/08/02	1	75.30	3	74.53	75.00	-2	16,477	-0.01%
2021/07/30	5	74.24	0	0.00	75.20	5	16,684	0.03%
2021/07/29	2	74.15	0	0.00	74.90	2	16,839	0.01%
2021/07/28	1	71.80	4	74.10	74.80	-3	17,040	-0.02%
2021/07/27	4	75.75	3	74.67	75.10	1	17,077	0.01%
2021/07/26	3	75.97	2	75.85	75.60	1	17,193	0.01%
2021/07/23	8	74.75	2	74.70	74.80	6	17,292	0.03%
2021/07/22	4	75.45	6	75.60	75.00	-2	17,352	-0.01%
2021/07/21	8	75.40	9	76.08	74.60	-1	17,580	-0.01%
2021/07/20	14.3	74.89	11	74.75	75.30	3.3	17,663	0.02%
2021/07/19	8.1	77.83	3	77.63	77.70	5.1	17,492	0.03%
2021/07/16	14	79.38	14	79.64	79.30	0	17,445	0.00%
2021/07/15	6	79.03	6	79.37	79.10	0	17,289	0.00%
2021/07/14	24	80.34	8	80.60	80.50	16	17,237	0.09%
2021/07/13	20	81.31	23	81.24	79.80	-3	17,153	-0.02%
2021/07/12	5	78.72	21	78.84	79.00	-16	16,887	-0.09%
2021/07/09	27	80.97	33.5	80.56	80.40	-6.5	16,634	-0.04%
2021/07/08	30	82.42	32.2	83.39	82.70	-2.2	16,545	-0.01%
2021/07/07	42	81.20	47.2	81.17	82.10	-5.2	16,131	-0.03%
2021/07/06	20.1	77.86	6	77.85	77.60	14.1	15,659	0.09%
2021/07/05	26	80.36	18	80.67	79.00	8	15,786	0.05%
2021/07/02	16	78.43	2	78.70	78.70	14	15,915	0.09%
2021/07/01	2	80.00	4	80.65	79.50	-2	15,787	-0.01%
2021/06/30	18.1	81.48	12	81.21	80.70	6.1	15,668	0.04%
2021/06/29	3	80.43	4	81.20	81.00	-1	15,594	-0.01%
2021/06/28	38	80.55	59	79.74	81.10	-21	15,419	-0.14%
2021/06/25	11	81.13	8	80.58	80.70	3	15,092	0.02%
2021/06/24	12	83.08	5	84.10	82.30	7	14,843	0.05%
2021/06/23	46	83.02	18.1	82.24	82.00	27.9	14,480	0.19%
2021/06/22	74	82.30	104.2	83.99	82.00	-30.2	14,077	-0.21%	大賣/
2021/06/21	50.1	80.06	77	78.73	82.00	-27	13,136	-0.21%
2021/06/18	54	74.80	42	75.30	77.20	12	12,122	0.10%
2021/06/17	12	70.26	3	69.77	70.70	9	11,358	0.08%
2021/06/16	3	70.97	7	70.84	69.90	-4	11,289	-0.04%
2021/06/15	4	70.03	2.3	70.74	70.90	1.8	11,253	0.02%
2021/06/11	5	70.52	6	70.58	70.30	-1	11,191	-0.01%
2021/06/10	57	70.98	60	71.05	71.60	-3	11,122	-0.03%
2021/06/09	59	73.21	49	71.84	71.10	10	10,849	0.09%
2021/06/08	48	76.21	48	76.30	75.20	0	10,195	0.00%
2021/06/07	15	72.87	12	73.13	72.00	3	9,144	0.03%
2021/06/04	15	72.22	0	0.00	70.30	15	8,890	0.17%
2021/06/03	4	72.08	1	72.50	72.70	3	8,864	0.03%
2021/06/02	10	71.50	1	72.70	71.60	9	8,812	0.10%
2021/06/01	10	72.45	13	72.52	72.40	-3	8,693	-0.03%
2021/05/31	13	72.95	11.5	73.19	73.40	1.5	8,592	0.02%
2021/05/28	0.5	71.60	8	71.65	71.60	-7.5	8,360	-0.09%
2021/05/27	3	69.30	14	71.25	70.30	-11	8,232	-0.13%
2021/05/26	5.3	68.63	6	67.92	68.60	-0.8	8,139	-0.01%
2021/05/25	5.5	67.64	9	67.82	68.00	-3.5	8,104	-0.04%
2021/05/24	6.5	65.81	10	65.65	66.70	-3.5	7,970	-0.04%
2021/05/21	3	63.17	3	63.17	64.90	0	7,908	0.00%
2021/05/19	9	61.23	8	60.89	62.20	1	7,825	0.01%
2021/05/18	2	61.70	1	60.40	61.70	1	7,774	0.01%
2021/05/17	4	58.28	38	57.63	57.00	-34	7,724	-0.44%
2021/05/14	5	59.62	5	61.36	60.30	0	7,623	0.00%
2021/05/13	8	55.23	38	55.71	58.30	-30	7,523	-0.40%
2021/05/12	13	59.15	3	57.77	57.60	10	7,390	0.14%
2021/05/11	8	66.03	40.3	65.43	63.80	-32.3	7,200	-0.45%
2021/05/10	3	68.13	2	69.45	69.20	1	7,016	0.01%
2021/05/07	26	69.70	3	70.27	69.90	23	6,945	0.33%
2021/05/06	41	70.06	23	70.90	69.30	18	6,817	0.26%
2021/05/05	6	70.17	3	70.53	69.20	3	6,649	0.05%
2021/05/04	3	66.87	3	67.23	67.60	0	6,458	0.00%
2021/05/03	9	69.77	2	70.95	68.10	7	6,366	0.11%
2021/04/29	25	71.07	5	70.64	71.20	20	6,258	0.32%
2021/04/28	9	70.69	6	71.10	71.70	3	6,246	0.05%
2021/04/27	9	70.86	10	71.41	70.50	-1	6,318	-0.02%
2021/04/26	0	0.00	2	69.70	69.60	-2	6,166	-0.03%
2021/04/23	2	66.80	0	0.00	66.60	2	6,249	0.03%
2021/04/22	1	68.10	3	68.40	66.60	-2	6,534	-0.03%
2021/04/21	2	69.30	8	69.13	69.10	-6	7,234	-0.08%
2021/04/20	1	70.20	0	0.00	69.90	1	7,608	0.01%
2021/04/19	1	68.70	1	69.10	69.20	0	7,852	0.00%
2021/04/16	1	68.00	4	68.38	68.40	-3	7,881	-0.04%
2021/04/15	4	68.43	2	68.10	68.30	2	8,132	0.02%
2021/04/14	23.1	68.88	10	67.38	67.80	13.1	8,175	0.16%
2021/04/13	5.2	69.72	18	69.41	69.10	-12.9	8,190	-0.16%
2021/04/12	8	69.50	5	68.58	68.70	3	8,233	0.04%
2021/04/09	31	71.17	25	69.84	69.50	6	8,411	0.07%
2021/04/08	18	72.13	19	72.27	72.40	-1	8,130	-0.01%
2021/04/07	3	68.13	5	67.72	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	1	67.70	67.70	-1	7,634	-0.01%
2021/04/01	5	67.46	3	68.43	67.40	2	7,628	0.03%
2021/03/31	9	67.47	25	67.11	68.20	-16	7,490	-0.21%
2021/03/30	22	66.62	0	0.00	66.70	22	7,394	0.30%
2021/03/29	2	66.85	4	66.95	66.50	-2	7,363	-0.03%
2021/03/26	18	67.64	20	67.30	67.20	-2	7,317	-0.03%
2021/03/25	3	67.03	3	66.90	67.20	0	7,256	0.00%
2021/03/24	33	67.24	48	66.39	66.20	-15	7,234	-0.21%
2021/03/23	18	67.34	16	67.58	67.80	2	7,203	0.03%
2021/03/22	1	64.80	2	64.90	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	7	64.63	64.80	-7	7,195	-0.10%
2021/03/18	11	64.73	13	64.76	65.20	-2	7,232	-0.03%
2021/03/17	1	64.10	2	64.25	64.40	-1	7,289	-0.01%
2021/03/16	5	63.90	0	0.00	63.80	5	7,470	0.07%
2021/03/15	2	63.35	0	0.00	63.60	2	7,609	0.03%
2021/03/12	4	63.83	9	64.06	64.20	-5	7,722	-0.06%
2021/03/11	7	62.07	3	62.67	63.00	4	7,805	0.05%
2021/03/10	5	61.46	3	61.63	61.30	2	7,857	0.03%
2021/03/09	2	62.15	14	62.34	61.40	-12	7,927	-0.15%
2021/03/08	24	63.80	13	63.32	63.20	11	8,023	0.14%
2021/03/05	14	63.91	10	63.80	63.70	4	8,172	0.05%
2021/03/04	11	64.25	0	0.00	64.50	11	8,237	0.13%
2021/03/03	0	0.00	0.5	65.10	65.50	-0.5	8,315	-0.01%
2021/02/26	20	67.37	20	66.57	66.40	0	8,549	0.00%
2021/02/25	2	67.45	0	0.00	66.90	2	8,558	0.02%
2021/02/24	4	67.13	0	0.00	66.80	4	8,717	0.05%
2021/02/23	4.4	68.02	1	67.90	68.20	3.4	9,257	0.04%
2021/02/22	1.1	68.57	2	68.40	68.70	-0.9	9,584	-0.01%
2021/02/19	0	0.00	1	68.30	68.30	-1	9,872	-0.01%
2021/02/18	1	66.90	3	67.27	67.60	-2	10,254	-0.02%
2021/02/17	7	66.37	7	66.33	66.90	0	10,855	0.00%
2021/02/05	3	64.47	1	64.30	64.40	2	11,866	0.02%
2021/02/04	3	64.37	6	64.30	64.30	-3	12,974	-0.02%
2021/02/03	5	65.86	1	65.90	65.40	4	13,374	0.03%
2021/02/02	1	65.50	0	0.00	65.90	1	13,777	0.01%
2021/01/29	2	66.45	8	66.55	65.90	-6	14,457	-0.04%
2021/01/28	7	66.99	3	66.63	66.10	4	14,525	0.03%
2021/01/27	5	68.62	1	68.70	68.80	4	14,495	0.03%
2021/01/26	3	69.57	3	68.70	68.30	0	14,520	0.00%
2021/01/25	6	69.88	3	69.80	69.60	3	14,546	0.02%
2021/01/22	0	0.00	3	69.30	70.20	-3	14,602	-0.02%
2021/01/21	7	69.04	12	70.46	69.30	-5	14,671	-0.03%
2021/01/20	6	69.70	0	0.00	68.20	6	14,673	0.04%
2021/01/19	9	73.70	8	74.40	72.90	1	14,604	0.01%
2021/01/18	4	74.93	5	74.06	73.50	-1	14,768	-0.01%
2021/01/15	44	75.16	48	74.45	74.70	-4	14,622	-0.03%
2021/01/14	54	74.57	87	74.66	75.50	-33	14,387	-0.23%
2021/01/13	26	70.40	34	70.83	71.00	-8	13,677	-0.06%
2021/01/12	7	68.81	17	68.71	68.10	-10	13,374	-0.07%
2021/01/11	5	66.86	2	67.45	67.00	3	13,214	0.02%
2021/01/08	5	67.50	11	67.51	67.90	-6	13,389	-0.04%
2021/01/07	0	0.00	12	65.12	65.40	-12	13,648	-0.09%
2021/01/06	4	65.18	4	65.63	64.30	0	14,153	0.00%
2021/01/05	12	65.64	3	65.63	65.70	9	14,123	0.06%
2021/01/04	4	62.98	7	65.04	67.50	-3	14,245	-0.02%
2020/12/31	4	66.15	0	0.00	66.10	4	14,178	0.03%
2020/12/30	2	66.60	3	66.97	66.50	-1	14,273	-0.01%
2020/12/29	3	67.03	1	66.70	67.00	2	14,523	0.01%
2020/12/28	2	66.90	0.1	68.30	66.80	1.9	14,671	0.01%
2020/12/25	27	68.19	1	67.80	67.60	26	14,938	0.17%
2020/12/24	5	68.00	1	68.70	68.60	4	15,244	0.03%
2020/12/23	1	66.80	4	67.30	67.60	-3	15,581	-0.02%
2020/12/22	3	66.20	4	67.40	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	1	66.50	66.70	-1	16,746	-0.01%
2020/12/18	3	67.70	2	67.60	67.40	1	17,535	0.01%
2020/12/17	3	67.27	1	67.70	68.10	2	17,866	0.01%
2020/12/16	3	67.20	0	0.00	67.10	3	18,054	0.02%
2020/12/15	5	68.26	2	67.20	67.10	3	18,176	0.02%
2020/12/14	3	69.23	6	69.92	69.40	-3	18,524	-0.02%
2020/12/11	0	0.00	20	68.99	69.00	-20	18,674	-0.11%
2020/12/10	44	70.09	15	69.08	69.00	29	18,797	0.15%
2020/12/09	52	71.75	38	71.42	71.40	14	18,740	0.07%
2020/12/08	12	71.90	7	71.94	72.70	5	18,731	0.03%
2020/12/07	5	70.44	24	71.00	70.70	-19	18,804	-0.10%
2020/12/04	10	71.05	0	0.00	71.00	10	18,833	0.05%
2020/12/03	3	71.37	6.1	71.55	71.90	-3.1	19,037	-0.02%
2020/12/02	8	72.66	5.2	73.94	72.20	2.8	19,184	0.01%
2020/12/01	9	72.58	13	73.03	72.50	-4	19,539	-0.02%
2020/11/30	9	74.20	2	74.10	73.90	7	19,890	0.04%
2020/11/27	10	74.78	8	74.03	75.00	2	20,117	0.01%
2020/11/26	32	74.66	3	74.77	74.80	29	20,501	0.14%
2020/11/25	10	75.26	7	75.99	74.90	3	21,382	0.01%
2020/11/24	16	76.52	10	76.70	76.50	6	21,732	0.03%
2020/11/23	2	76.85	9	76.40	77.20	-7	22,195	-0.03%
2020/11/20	143.1	77.33	135	77.30	76.50	8.1	22,460	0.04%	大買/大賣/
2020/11/19	28	76.81	35	77.00	77.00	-7	22,771	-0.03%
2020/11/18	6	75.78	13	75.60	75.60	-7	23,466	-0.03%
2020/11/17	16	74.63	21	74.96	73.90	-5	24,136	-0.02%
2020/11/16	52	76.55	36	76.49	77.30	16	25,310	0.06%
2020/11/13	95.2	76.41	85	75.88	74.90	10.2	25,493	0.04%
2020/11/12	35	75.35	72	74.52	77.00	-37	24,786	-0.15%
2020/11/11	22	70.34	4	70.98	70.00	18	24,383	0.07%
2020/11/10	118	72.02	99	72.46	71.80	19	25,039	0.08%	大買/
2020/11/09	23	72.00	63	71.73	71.70	-40	25,864	-0.15%
2020/11/06	19	69.46	19	70.47	68.00	0	26,161	0.00%
2020/11/05	1	68.80	12	69.38	69.00	-11	26,226	-0.04%
2020/11/04	11	67.01	19	68.07	68.40	-8	26,856	-0.03%
2020/11/03	0	0.00	2	67.30	67.30	-2	26,893	-0.01%
2020/11/02	7	66.14	0	0.00	66.10	7	26,996	0.03%
2020/10/30	24	67.31	5	67.10	67.30	19	27,133	0.07%
2020/10/29	5	66.72	28	67.28	68.00	-23	27,175	-0.08%
2020/10/28	7	68.19	3	68.97	68.10	4	27,176	0.01%
2020/10/27	16	70.77	5	70.40	70.10	11	27,215	0.04%
2020/10/26	16	71.22	19	71.58	70.70	-3	27,195	-0.01%
2020/10/23	8	69.40	14	69.67	69.60	-6	27,086	-0.02%
2020/10/22	3	68.00	4	67.55	68.00	-1	27,254	0.00%
2020/10/21	14	69.38	3	68.83	68.60	11	27,374	0.04%
2020/10/20	34	69.87	32	69.27	69.20	2	27,694	0.01%
2020/10/19	3	69.07	6	69.80	70.40	-3	28,158	-0.01%
2020/10/16	21	68.96	14	68.54	68.10	7	28,794	0.02%
2020/10/15	51	71.25	20	71.37	70.00	31	29,137	0.11%
2020/10/14	24.5	72.86	49	72.94	74.50	-24.5	28,840	-0.08%
2020/10/13	10.5	69.12	2	69.20	69.90	8.5	28,733	0.03%
2020/10/12	1	68.50	19	69.44	69.80	-18	29,228	-0.06%
2020/10/08	21	69.26	19	68.42	68.00	2	29,995	0.01%
2020/10/07	2	68.80	9	68.72	69.20	-7	30,206	-0.02%
2020/10/06	5	68.62	9	69.06	68.40	-4	30,579	-0.01%
2020/10/05	8	66.86	27	67.11	68.00	-19	31,163	-0.06%
2020/09/30	18	65.12	22	65.78	67.10	-4	31,334	-0.01%
2020/09/29	17	65.71	13	66.43	66.40	4	31,472	0.01%
2020/09/28	18	65.01	20	65.24	65.00	-2	31,283	-0.01%
2020/09/25	39	66.25	40	66.65	65.20	-1	31,030	0.00%
2020/09/24	105	68.20	99	67.38	65.30	6	30,665	0.02%	大買/
2020/09/23	71	70.70	70	71.49	71.00	1	30,315	0.00%
2020/09/22	21	68.97	60	69.17	68.70	-39	29,766	-0.13%
2020/09/21	8	69.33	9	68.97	68.40	-1	29,502	0.00%
2020/09/18	18	68.08	30	67.84	67.30	-12	29,308	-0.04%
2020/09/17	61	67.96	49	67.81	67.60	12	29,221	0.04%
2020/09/16	41	66.26	36	66.70	66.40	5	28,932	0.02%
2020/09/15	9	65.37	26	65.25	65.30	-17	28,897	-0.06%
2020/09/14	11	64.13	12	63.83	64.60	-1	28,820	0.00%
2020/09/11	11	63.01	4	62.60	62.50	7	28,735	0.02%
2020/09/10	14	65.41	11	65.17	64.10	3	28,654	0.01%
2020/09/09	5	64.36	7	64.41	64.20	-2	28,507	-0.01%
2020/09/08	40	64.16	17	64.92	65.00	23	28,407	0.08%
2020/09/07	31	67.52	18	66.74	66.20	13	28,177	0.05%
2020/09/04	38	67.49	47	67.79	68.10	-9	28,119	-0.03%
2020/09/03	50	68.23	14.3	68.37	67.10	35.7	27,748	0.13%
2020/09/02	24	67.44	16	67.71	67.80	8	27,642	0.03%
2020/09/01	46	67.79	18	67.53	67.20	28	27,412	0.10%
2020/08/31	29	67.71	75	68.26	70.20	-46	27,002	-0.17%
2020/08/28	32	64.92	25	64.63	64.60	7	26,195	0.03%
2020/08/27	92	68.22	84.1	67.42	67.40	8	25,895	0.03%
2020/08/26	69	68.09	64	67.81	67.70	5	25,662	0.02%
2020/08/25	81.1	66.82	95	67.32	68.50	-14	25,463	-0.05%
2020/08/24	73	65.44	61	65.47	64.70	12	24,705	0.05%
2020/08/21	50	61.86	72	62.26	63.80	-22	24,012	-0.09%
2020/08/20	126	61.11	156	60.55	58.50	-30	23,083	-0.13%	大買/大賣/
2020/08/19	108	60.13	108	61.40	62.90	0	21,579	0.00%	大買/大賣/
2020/08/18	41	57.10	28	57.23	57.20	13	20,906	0.06%
2020/08/17	65	57.06	50	58.30	56.50	15	20,757	0.07%
2020/08/14	51	56.13	62	56.26	56.60	-11	20,204	-0.05%
2020/08/13	70	54.73	106	54.36	55.60	-36	19,182	-0.19%	大賣/
2020/08/12	46	49.84	52	49.01	50.60	-6	18,005	-0.03%
2020/08/11	7	46.38	1	45.60	46.05	6	17,380	0.03%
2020/08/10	25	50.04	30	49.98	47.20	-5	17,219	-0.03%
2020/08/07	1	47.20	4	47.08	47.05	-3	16,564	-0.02%
2020/08/06	2	46.40	6	46.63	46.55	-4	16,500	-0.02%
2020/08/05	11	47.17	27	46.32	47.30	-16	16,438	-0.10%
2020/08/04	23	45.15	3	45.20	45.30	20	16,386	0.12%
2020/08/03	5	45.93	9	45.91	45.85	-4	16,611	-0.02%
2020/07/31	7	46.84	2	47.30	47.20	5	16,589	0.03%
2020/07/30	2	46.45	2	46.38	46.25	0	16,571	0.00%
2020/07/29	9	46.67	17	46.93	46.20	-8	16,763	-0.05%
2020/07/28	66	47.17	53	46.04	46.00	13	16,880	0.08%
2020/07/27	84	48.37	60	47.87	47.95	24	16,831	0.14%
2020/07/24	11	49.69	73	48.61	48.55	-62	16,843	-0.37%
2020/07/23	98	51.81	69	51.13	50.90	29	16,970	0.17%
2020/07/22	52	50.88	58	50.91	52.30	-6	16,677	-0.04%
2020/07/21	32	48.16	45	48.75	48.30	-13	16,103	-0.08%
2020/07/20	40	46.72	58	46.04	46.90	-18	15,716	-0.11%
2020/07/17	124	47.04	112	46.46	46.45	12	15,672	0.08%	大買/大賣/
2020/07/16	71	46.26	86	46.90	47.45	-15	15,488	-0.10%
2020/07/15	82	46.45	68	47.21	45.20	14	15,185	0.09%
2020/07/14	56	44.81	35	45.01	45.00	21	14,389	0.15%
2020/07/13	34	43.74	32	44.47	45.40	2	14,459	0.01%
2020/07/10	32	43.81	33	44.41	42.00	-1	14,131	-0.01%
2020/07/09	26	42.83	32	42.73	43.15	-6	13,294	-0.05%
2020/07/08	21	42.15	26	42.44	42.60	-5	12,977	-0.04%
2020/07/07	13	40.69	2	40.85	40.60	11	12,567	0.09%
2020/07/06	13	41.38	13	41.44	41.35	0	12,500	0.00%
2020/07/03	18	40.93	2	41.08	40.85	16	12,477	0.13%
2020/07/02	6	42.12	6	42.98	41.85	0	12,472	0.00%
2020/07/01	1	42.90	9	42.66	42.45	-8	12,266	-0.07%
2020/06/30	7	41.11	8	41.43	41.75	-1	12,036	-0.01%
2020/06/29	6	40.79	13	40.56	40.75	-7	11,980	-0.06%
2020/06/24	12	41.01	4	41.16	40.95	8	11,969	0.07%
2020/06/23	1	42.00	9	41.38	41.25	-8	11,948	-0.07%
2020/06/22	9	41.70	11	41.92	41.25	-2	11,901	-0.02%
2020/06/19	11	41.84	17	41.76	41.35	-6	11,909	-0.05%
2020/06/18	5	41.25	3	41.30	41.40	2	11,970	0.02%
2020/06/17	1	41.20	12	40.92	40.95	-11	12,031	-0.09%
2020/06/16	10	40.63	4	40.35	40.70	6	12,087	0.05%
2020/06/12	7	38.71	3	38.90	39.30	4	12,463	0.03%
2020/06/11	19	40.59	61	40.10	39.75	-42	12,588	-0.33%
2020/06/10	11	41.11	79	41.23	41.70	-68	12,541	-0.54%
2020/06/09	127	41.89	87	41.06	41.00	40	12,650	0.32%	大買/
2020/06/08	13	41.07	0	0.00	40.85	13	12,472	0.10%
2020/06/05	13	41.07	6	40.78	40.90	7	12,897	0.05%
2020/06/04	11	40.87	3	40.90	40.85	8	13,067	0.06%
2020/06/03	33	41.96	32	42.09	42.10	1	13,037	0.01%
2020/06/02	16	41.02	25	41.41	41.70	-9	12,930	-0.07%
2020/06/01	40	39.86	60	40.35	40.55	-20	12,683	-0.16%
2020/05/29	52	38.59	55	38.65	39.95	-3	12,475	-0.02%
2020/05/28	104	38.41	114	38.77	38.60	-10	12,399	-0.08%	大買/大賣/
2020/05/27	21	38.13	20	37.60	37.60	1	12,113	0.01%
2020/05/26	5	37.87	2	37.88	37.90	3	12,229	0.02%
2020/05/25	5	36.95	1	36.90	37.55	4	12,468	0.03%
2020/05/22	7	38.31	0	0.00	37.35	7	12,402	0.06%
2020/05/21	23	39.21	2	39.45	39.50	21	12,280	0.17%
2020/05/20	2	37.45	0	0.00	37.80	2	12,207	0.02%
2020/05/19	1	37.15	1	37.65	37.20	0	12,193	0.00%
2020/05/18	55	37.11	5	37.10	36.95	50	12,157	0.41%
2020/05/15	3	38.67	4	38.83	38.40	-1	12,003	-0.01%
2020/05/14	0	0.00	3	40.30	39.15	-3	11,890	-0.03%
2020/05/13	3	40.55	3	40.20	40.55	0	11,850	0.00%
2020/05/12	8	40.52	2	40.73	40.55	6	12,061	0.05%
2020/05/11	18	40.88	4	40.86	40.85	14	12,049	0.12%
2020/05/08	33	41.41	21	40.86	40.70	12	11,921	0.10%
2020/05/07	2	41.45	1	41.60	41.95	1	11,597	0.01%
2020/05/06	1	42.00	12	41.68	41.50	-11	11,546	-0.10%
2020/05/05	4	42.50	1	42.90	42.00	3	11,485	0.03%
2020/05/04	22	40.55	70	41.34	41.80	-48	11,259	-0.43%
2020/04/30	54	40.45	56	40.88	40.80	-2	11,025	-0.02%
2020/04/29	20	40.45	30	40.59	40.30	-10	10,904	-0.09%
2020/04/28	48	40.05	32	39.94	39.75	16	10,784	0.15%
2020/04/27	52	38.32	8	38.48	38.65	44	10,366	0.42%
2020/04/24	6	37.13	2	37.35	37.30	4	10,092	0.04%
2020/04/23	46	36.79	45	36.59	36.60	1	9,900	0.01%
2020/04/22	27	35.99	31	36.53	36.95	-4	9,717	-0.04%
2020/04/21	12	36.71	25	36.13	35.70	-13	9,526	-0.14%
2020/04/20	11	36.56	13	36.77	37.50	-2	9,273	-0.02%
2020/04/17	9	35.74	11	35.99	35.25	-2	9,003	-0.02%
2020/04/16	18	35.34	18	34.77	35.10	0	8,806	0.00%
2020/04/15	2	33.25	10	33.71	33.75	-8	8,357	-0.10%
2020/04/13	7	32.39	6	31.94	32.10	1	8,284	0.01%
2020/04/10	6	32.13	0	0.00	32.15	6	8,352	0.07%
2020/04/09	4	32.08	0	0.00	31.75	4	8,484	0.05%
2020/04/08	10	32.39	1	32.40	32.50	9	8,949	0.10%
2020/04/07	14	32.82	3	32.97	32.80	11	8,900	0.12%
2020/04/06	4	30.78	63	30.78	31.30	-59	8,739	-0.68%
2020/04/01	1	30.15	1	30.25	30.25	0	8,689	0.00%
2020/03/31	1	30.00	5	29.91	30.15	-4	8,806	-0.05%
2020/03/30	1	29.10	2	29.48	29.95	-1	8,808	-0.01%
2020/03/27	10	29.51	31	29.85	29.00	-21	8,801	-0.24%
2020/03/26	38	29.31	16	29.52	30.10	22	8,744	0.25%
2020/03/25	5	30.00	23	29.88	29.55	-18	8,716	-0.21%
2020/03/24	18	29.44	60	29.53	29.10	-42	8,576	-0.49%
2020/03/23	15	28.40	70	28.43	28.55	-55	8,410	-0.65%
2020/03/20	6	27.88	61	27.92	28.40	-55	8,459	-0.65%
2020/03/19	6	27.62	12	26.33	25.85	-6	8,513	-0.07%
2020/03/18	1	28.75	62	28.17	27.50	-61	8,237	-0.74%
2020/03/17	2	27.78	5	27.49	27.00	-3	8,057	-0.04%
2020/03/16	60	29.71	171	30.66	28.75	-111	7,850	-1.41%	大賣/鉅額交易
2020/03/13	65	29.91	17	29.34	30.20	48	7,705	0.62%
2020/03/12	8	32.73	5	32.95	32.20	3	7,463	0.04%
2020/03/11	102	35.57	40	35.95	34.50	62	7,255	0.85%	大買/
2020/03/10	0	0.00	149	33.40	35.15	-149	6,764	-2.20%	大賣/鉅額交易
2020/03/09	189	33.94	9	33.46	32.45	180	6,540	2.75%	大買/鉅額交易
2020/03/06	154	34.22	4	34.48	34.45	150	6,403	2.34%	大買/鉅額交易
2020/03/05	4	34.11	9	33.97	34.10	-5	6,383	-0.08%
2020/03/04	6	32.88	0	0.00	32.95	6	6,317	0.09%
2020/03/03	4	33.11	8	33.11	33.00	-4	6,295	-0.06%
2020/03/02	13	32.75	14	32.62	32.55	-1	6,250	-0.02%
2020/02/27	6	34.71	5	34.18	33.00	1	6,202	0.02%
2020/02/26	15	34.63	73	35.51	34.80	-58	6,050	-0.96%
2020/02/25	3	33.05	3	33.00	33.60	0	5,733	0.00%
2020/02/24	4	32.95	0	0.00	33.00	4	5,674	0.07%
2020/02/21	8	33.93	5	33.80	33.80	3	5,650	0.05%
2020/02/20	11	34.70	10	34.45	34.45	1	5,563	0.02%
2020/02/19	6	34.76	5	34.80	34.75	1	5,557	0.02%
2020/02/18	1	34.70	0	0.00	34.80	1	5,584	0.02%
2020/02/14	3	35.25	3	34.95	34.95	0	5,613	0.00%
2020/02/13	74	36.03	70	35.10	35.00	4	5,576	0.07%
2020/02/12	118	33.46	7	33.85	33.80	111	5,354	2.07%	大買/鉅額交易
2020/02/11	6	33.42	6	33.55	33.55	0	5,358	0.00%
2020/02/10	60	33.20	0	0.00	33.20	60	5,433	1.10%
2020/02/07	1	33.50	0	0.00	33.05	1	5,485	0.02%
2020/02/06	17	33.86	5	33.95	34.00	12	5,502	0.22%
2020/02/05	15	33.67	20	33.61	33.75	-5	5,462	-0.09%
2020/02/04	13	33.63	0	0.00	34.00	13	5,462	0.24%
2020/02/03	2	31.05	11	31.76	32.45	-9	5,470	-0.16%
2020/01/31	10	34.10	6	34.23	34.15	4	5,387	0.07%
2020/01/30	2	36.08	5	36.20	36.00	-3	5,441	-0.06%
2020/01/20	2	39.95	0	0.00	40.00	2	5,421	0.04%
2020/01/16	3	40.00	1	40.00	40.00	2	5,792	0.03%
2020/01/15	1	39.85	0	0.00	40.00	1	5,982	0.02%
2020/01/14	0	0.00	5	40.08	40.10	-5	6,268	-0.08%
2020/01/13	1	39.65	0	0.00	39.70	1	6,312	0.02%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/09	5	39.44	4	39.85	39.40	1	6,519	0.02%
2020/01/08	0	0.00	2	40.10	39.20	-2	6,725	-0.03%
2020/01/07	36	39.66	34	39.74	39.65	2	6,833	0.03%
2020/01/06	8	40.28	2	40.35	39.90	6	7,035	0.09%
2020/01/03	13	41.98	32	41.39	41.25	-19	7,078	-0.27%
2020/01/02	155	43.09	165	42.82	42.75	-10	7,238	-0.14%	大買/大賣/
2019/12/31	2	41.40	0.1	41.65	41.65	1.9	7,322	0.03%
2019/12/27	0	0.00	1	41.65	41.35	-1	7,669	-0.01%
2019/12/26	11	42.30	8	42.38	42.00	3	7,832	0.04%
2019/12/25	3	41.83	14	41.85	41.70	-11	7,730	-0.14%
2019/12/24	24	41.59	2	41.60	41.65	22	7,883	0.28%
2019/12/23	2	41.45	12	41.55	41.25	-10	7,908	-0.13%
2019/12/20	3	41.17	2	41.05	41.15	1	7,907	0.01%
2019/12/18	0	0.00	1	40.25	40.20	-1	7,939	-0.01%
2019/12/17	106	40.97	109	40.56	40.50	-3	8,126	-0.04%	大買/大賣/
2019/12/16	1	41.00	4	41.00	41.00	-3	8,033	-0.04%
2019/12/13	1	39.75	5	39.30	39.20	-4	7,981	-0.05%
2019/12/12	2	40.05	2	40.18	39.90	0	8,314	0.00%
2019/12/11	0	0.00	1	40.10	40.00	-1	8,393	-0.01%
2019/12/10	2	40.25	0	0.00	40.10	2	8,477	0.02%
2019/12/09	2	40.30	0	0.00	40.30	2	8,590	0.02%
2019/12/06	10	39.90	0	0.00	39.95	10	8,664	0.12%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/04	1	38.85	1	39.20	39.10	0	9,005	0.00%
2019/12/03	1	39.50	2	39.38	39.50	-1	9,121	-0.01%
2019/12/02	1	38.55	1	38.80	39.00	0	9,258	0.00%
2019/11/29	4	40.30	4	40.48	39.65	0	9,350	0.00%
2019/11/28	2	39.73	1	39.65	39.65	1	9,492	0.01%
2019/11/27	1	39.95	20	39.96	39.90	-19	9,802	-0.19%
2019/11/26	0	0.00	3	40.25	39.95	-3	9,948	-0.03%
2019/11/25	6	40.35	4	40.30	40.05	2	10,174	0.02%
2019/11/22	1	40.10	0	0.00	39.70	1	10,423	0.01%
2019/11/21	2	39.85	1	39.70	40.05	1	10,597	0.01%
2019/11/20	1	40.15	0	0.00	40.15	1	10,987	0.01%
2019/11/18	3	40.70	2	40.95	40.50	1	12,219	0.01%
2019/11/15	43	41.10	41	40.75	40.95	2	12,525	0.02%
2019/11/14	0	0.00	9	40.33	40.10	-9	12,677	-0.07%
2019/11/13	6	40.65	0	0.00	40.50	6	12,965	0.05%
2019/11/12	1	40.75	1	41.00	41.05	0	13,248	0.00%
2019/11/11	2	40.53	1	41.20	40.40	1	13,830	0.01%
2019/11/08	5	41.20	5	40.82	41.55	0	14,430	0.00%
2019/11/06	2	43.05	2	42.65	42.00	0	15,631	0.00%
2019/11/05	2	42.60	4	42.50	42.75	-2	15,919	-0.01%
2019/11/04	0	0.00	1	42.00	41.75	-1	16,127	-0.01%
2019/11/01	1	41.10	10	41.35	41.55	-9	16,260	-0.06%
2019/10/31	3	42.10	10	41.80	41.70	-7	16,596	-0.04%
2019/10/30	20	42.43	22	42.37	42.55	-2	17,041	-0.01%
2019/10/29	6	42.56	9	42.88	41.95	-3	17,608	-0.02%
2019/10/28	1	43.40	0	0.00	43.10	1	18,339	0.01%
2019/10/25	47	43.71	49	43.42	43.35	-2	18,774	-0.01%
2019/10/24	7	43.50	16	43.66	44.10	-9	18,821	-0.05%
2019/10/23	38	43.43	34	43.06	43.00	4	19,290	0.02%
2019/10/22	3	43.80	4	43.81	43.70	-1	20,332	0.00%
2019/10/21	4	43.45	12	43.12	43.15	-8	20,961	-0.04%
2019/10/18	31	43.46	10	43.31	43.30	21	21,070	0.10%
2019/10/17	5	43.10	1	42.95	43.05	4	21,110	0.02%
2019/10/16	29	42.92	67	43.46	42.75	-38	21,209	-0.18%
2019/10/15	14	43.13	43	43.21	42.65	-29	21,148	-0.14%
2019/10/14	43	43.36	15	43.23	42.90	28	21,185	0.13%
2019/10/09	36	42.43	37	42.51	42.65	-1	21,276	0.00%
2019/10/08	101	43.03	100	42.40	42.40	1	21,402	0.00%	大買/
2019/10/07	196	43.37	215	42.69	42.45	-19	21,383	-0.09%	大買/大賣/
2019/10/04	61	41.83	62	41.87	41.85	-1	20,979	0.00%
2019/10/03	26	41.08	34	41.62	41.90	-8	21,015	-0.04%
2019/10/02	43	40.95	45	40.58	41.10	-2	21,005	-0.01%
2019/10/01	20	38.90	31	39.01	39.00	-11	21,123	-0.05%
2019/09/27	48	37.80	53	38.08	38.00	-5	21,298	-0.02%
2019/09/26	25	39.53	21	39.68	39.40	4	21,422	0.02%
2019/09/25	7	40.98	0	0.00	40.55	7	21,920	0.03%
2019/09/24	40	41.95	91	41.26	41.10	-51	22,596	-0.23%
2019/09/23	41	41.54	30	41.48	41.45	11	22,695	0.05%
2019/09/20	82	41.45	49	41.57	41.45	33	22,956	0.14%
2019/09/19	26	41.00	0	0.00	40.80	26	23,402	0.11%
2019/09/18	5	40.60	8	41.11	40.85	-3	23,695	-0.01%
2019/09/17	76	40.88	46	40.71	40.70	30	23,761	0.13%
2019/09/16	1	42.80	0	0.00	42.55	1	23,913	0.00%
2019/09/12	0	0.00	4	42.85	42.85	-4	24,520	-0.02%
2019/09/11	97	42.14	94	42.51	42.45	3	25,611	0.01%
2019/09/10	42	42.14	17	42.18	42.00	25	25,918	0.10%
2019/09/09	31	43.50	31	42.65	42.65	0	25,965	0.00%
2019/09/06	39	42.53	42	43.09	43.25	-3	25,997	-0.01%
2019/09/05	53	42.39	51	42.78	42.30	2	25,903	0.01%
2019/09/04	40	41.70	38	41.91	42.15	2	25,949	0.01%
2019/09/03	65	41.93	68	41.31	41.30	-3	26,333	-0.01%
2019/09/02	44	41.72	43	41.85	42.45	1	26,674	0.00%
2019/08/30	49	42.58	52	41.94	42.20	-3	26,552	-0.01%
2019/08/29	53	42.88	51	43.24	43.05	2	26,357	0.01%
2019/08/28	67	43.14	23	43.20	42.90	44	26,289	0.17%
2019/08/27	24	44.57	56	44.96	43.70	-32	26,151	-0.12%
2019/08/26	0	0.00	74	43.43	44.00	-74	26,124	-0.28%
2019/08/23	46	45.14	58	45.22	44.90	-12	26,066	-0.05%
2019/08/22	92	45.10	51	45.55	44.85	41	25,859	0.16%
2019/08/21	19	43.54	40	44.04	44.55	-21	25,391	-0.08%
2019/08/20	29	43.40	19	43.39	42.80	10	25,310	0.04%
2019/08/19	4	43.65	2	44.30	43.55	2	25,354	0.01%
2019/08/16	3	43.70	21	44.07	43.45	-18	25,543	-0.07%
2019/08/15	31	42.82	21	42.96	42.90	10	25,530	0.04%
2019/08/14	18	44.21	15	44.14	43.75	3	25,824	0.01%
2019/08/13	16	43.44	38	43.47	43.70	-22	25,797	-0.09%
2019/08/12	140	42.89	77	42.84	42.40	63	25,834	0.24%	大買/
2019/08/08	7	41.66	13	41.62	42.30	-6	25,657	-0.02%
2019/08/07	28	39.69	22	39.72	39.20	6	25,226	0.02%
2019/08/06	4	37.73	33	37.90	39.05	-29	25,345	-0.11%
2019/08/05	2	38.20	4	38.68	38.90	-2	25,307	-0.01%
2019/08/02	72	39.51	16	39.48	39.10	56	25,515	0.22%
2019/08/01	40	40.01	36	40.90	40.80	4	25,667	0.02%
2019/07/31	41	40.02	52	40.41	40.60	-11	25,540	-0.04%
2019/07/30	34	42.38	34	42.37	40.95	0	25,754	0.00%
2019/07/29	15	46.18	20	46.11	45.45	-5	25,319	-0.02%
2019/07/26	7	45.46	11	45.72	45.30	-4	25,442	-0.02%
2019/07/25	49	46.81	64	46.44	45.70	-15	25,583	-0.06%
2019/07/24	95	45.99	122	45.17	46.90	-27	25,527	-0.11%	大賣/
2019/07/23	44	44.58	64	44.03	43.20	-20	24,542	-0.08%
2019/07/22	2	41.15	33	41.37	41.40	-31	23,868	-0.13%
2019/07/19	23	40.58	2	40.73	40.25	21	23,885	0.09%
2019/07/18	35	39.92	19	40.12	39.85	16	23,960	0.07%
2019/07/17	4	40.43	19	40.50	40.80	-15	24,172	-0.06%
2019/07/16	100	41.27	71	41.24	41.05	29	24,273	0.12%
2019/07/15	20	41.40	59	41.88	41.90	-39	25,003	-0.16%
2019/07/12	72	41.44	26	41.20	41.00	46	25,090	0.18%
2019/07/11	13	41.17	32	41.01	41.45	-19	25,498	-0.07%
2019/07/10	16	40.52	18	40.78	40.80	-2	25,661	-0.01%
2019/07/09	11	39.41	29	39.54	39.90	-18	26,240	-0.07%
2019/07/08	21	40.22	0	0.00	40.20	21	26,796	0.08%
2019/07/05	11	40.98	2	40.78	40.55	9	26,878	0.03%
2019/07/04	35	41.32	5	40.68	41.15	30	26,671	0.11%
2019/07/03	26	41.36	63	42.01	41.00	-37	26,902	-0.14%
2019/07/02	66	42.77	74	42.58	42.80	-8	26,904	-0.03%
2019/07/01	26	41.02	72	41.80	42.25	-46	26,499	-0.17%
2019/06/28	17	38.58	17	38.47	38.45	0	26,440	0.00%
2019/06/27	27	38.71	25	38.50	38.50	2	26,382	0.01%
2019/06/26	42	37.81	44	38.09	38.95	-2	26,184	-0.01%
2019/06/25	49	38.81	24	38.64	38.10	25	25,692	0.10%
2019/06/24	23	38.23	13	38.38	38.90	10	25,466	0.04%
2019/06/21	76	39.29	31	39.30	38.00	45	25,449	0.18%
2019/06/20	112	38.31	99	38.70	39.00	13	25,223	0.05%	大買/
2019/06/19	47	37.45	46	37.82	37.90	1	25,180	0.00%
2019/06/18	8	36.34	29	35.92	35.35	-21	24,982	-0.08%
2019/06/17	3	35.15	12	35.42	35.60	-9	24,647	-0.04%
2019/06/14	44	35.82	38	35.31	35.10	6	24,735	0.02%
2019/06/13	25	35.59	28	35.92	35.95	-3	24,689	-0.01%
2019/06/12	2	35.73	12	35.62	35.55	-10	24,771	-0.04%
2019/06/11	47	36.60	35	36.26	36.15	12	24,897	0.05%
2019/06/10	56	34.58	45	34.73	35.90	11	24,438	0.05%
2019/06/05	10	33.25	12	32.40	32.30	-2	24,125	-0.01%
2019/06/04	14	33.04	14	32.45	32.45	0	24,182	0.00%
2019/06/03	4	32.76	0	0.00	32.70	4	24,303	0.02%
2019/05/31	11	33.48	17	33.43	33.60	-6	24,420	-0.02%
2019/05/30	18	32.60	15	32.67	32.55	3	24,453	0.01%
2019/05/29	24	31.89	34	31.99	32.30	-10	24,765	-0.04%
2019/05/28	29	33.04	13	32.83	32.60	16	25,141	0.06%
2019/05/27	29	31.98	40	32.36	32.50	-11	25,170	-0.04%
2019/05/24	9	33.59	8	33.80	32.20	1	25,386	0.00%
2019/05/23	19	33.09	26	32.85	32.95	-7	25,066	-0.03%
2019/05/22	17	34.72	14	34.46	34.25	3	24,779	0.01%
2019/05/21	57	34.71	61	35.20	35.60	-4	24,518	-0.02%
2019/05/20	12	34.94	10	35.00	34.35	2	24,024	0.01%
2019/05/17	41	38.73	362	39.52	36.00	-321	23,691	-1.35%	大賣/鉅額交易
2019/05/16	151	40.81	122	40.31	39.70	29	23,149	0.13%	大買/大賣/
2019/05/15	93	42.34	3	42.35	41.95	90	22,880	0.39%
2019/05/14	488	40.09	274	40.54	42.50	214	22,821	0.94%	大買/大賣/鉅額交易
2019/05/13	31	40.51	42	41.01	40.10	-11	22,711	-0.05%
2019/05/10	42	40.27	146	40.76	40.80	-104	22,735	-0.46%	大賣/鉅額交易
2019/05/09	27	41.10	196	40.63	40.00	-169	22,433	-0.75%	大賣/鉅額交易
2019/05/08	181	42.61	275	42.40	42.65	-94	21,888	-0.43%	大買/大賣/
2019/05/07	255	44.72	70	45.05	42.85	185	21,520	0.86%	大買/鉅額交易
2019/05/06	57	43.85	108	44.09	44.40	-51	20,771	-0.25%	大賣/
2019/05/03	124	44.16	67	44.25	44.05	57	20,311	0.28%	大買/
2019/05/02	45	42.45	27	42.92	42.85	18	19,694	0.09%
2019/04/30	31	41.10	45.2	41.95	42.80	-14.2	19,425	-0.07%
2019/04/29	22	39.43	39	39.21	40.00	-17	18,879	-0.09%
2019/04/26	14	40.36	6	39.93	39.80	8	18,621	0.04%
2019/04/25	3	40.30	28	40.96	41.20	-25	18,384	-0.14%
2019/04/24	31	41.37	78	41.37	40.70	-47	18,213	-0.26%
2019/04/23	70	40.51	17	40.19	40.30	53	17,968	0.29%
2019/04/22	12	41.67	21	41.41	41.75	-9	17,814	-0.05%
2019/04/19	176	43.29	89	43.64	42.00	87	17,647	0.49%	大買/
2019/04/18	48	42.59	39	42.91	42.80	9	16,714	0.05%
2019/04/17	103	43.33	168	43.45	43.25	-65	16,338	-0.40%	大買/大賣/
2019/04/16	90	41.39	66	41.41	41.50	24	15,775	0.15%
2019/04/15	44	42.07	39	41.91	42.90	5	15,316	0.03%
2019/04/12	61	38.68	68	38.86	39.15	-7	14,558	-0.05%
2019/04/11	10	37.23	59	36.87	37.00	-49	13,796	-0.36%
2019/04/10	49	35.66	28	36.17	35.80	21	13,578	0.15%
2019/04/09	143	37.65	30	36.77	36.00	113	13,459	0.84%	大買/鉅額交易
2019/04/08	71	36.53	48	37.26	36.70	23	13,052	0.18%
2019/04/03	19	35.81	26	36.16	35.70	-7	12,792	-0.05%
2019/04/02	125	36.20	30	36.53	35.50	95	12,819	0.74%	大買/
2019/04/01	2	34.70	2	34.85	34.95	0	12,422	0.00%
2019/03/29	2	34.38	4	34.14	34.20	-2	12,350	-0.02%
2019/03/28	9	33.97	3	34.35	34.55	6	12,263	0.05%
2019/03/27	20	34.82	1	34.95	34.65	19	12,117	0.16%
2019/03/26	13	34.56	3	34.90	34.40	10	12,030	0.08%
2019/03/25	18	35.43	7	35.42	35.20	11	11,929	0.09%
2019/03/22	34	35.71	41	35.92	35.20	-7	11,773	-0.06%
2019/03/21	46	34.81	66	35.37	36.45	-20	11,187	-0.18%
2019/03/20	1	33.00	11	32.88	33.15	-10	10,221	-0.10%
2019/03/19	7	33.32	7	33.17	32.60	0	10,131	0.00%
2019/03/18	1	32.00	1	32.80	32.80	0	9,959	0.00%
2019/03/15	17	32.42	6	32.47	32.00	11	9,958	0.11%
2019/03/14	29	33.38	11	33.55	33.35	18	9,769	0.18%
2019/03/13	0	0.00	3	32.82	32.90	-3	9,497	-0.03%
2019/03/12	9	32.51	8	32.57	32.35	1	9,430	0.01%
2019/03/11	0	0.00	3	32.23	32.75	-3	9,247	-0.03%
2019/03/08	39	32.26	10	32.32	32.40	29	9,305	0.31%
2019/03/07	2	31.93	4	32.98	31.70	-2	9,212	-0.02%
2019/03/06	33	32.79	19	32.78	32.55	14	9,038	0.15%
2019/03/05	45	33.31	45	32.83	32.50	0	8,940	0.00%
2019/03/04	15	34.28	20	34.49	34.60	-5	8,668	-0.06%
2019/02/27	16	33.37	32	33.68	33.65	-16	8,208	-0.19%
2019/02/26	31	32.68	103	33.04	32.65	-72	7,623	-0.94%	大賣/
2019/02/25	6	32.25	7	31.63	32.60	-1	7,160	-0.01%
2019/02/22	2	29.83	2	29.88	29.65	0	6,641	0.00%
2019/02/21	72	29.53	3	29.47	29.50	69	6,597	1.05%
2019/02/20	0	0.00	2	29.98	29.85	-2	6,526	-0.03%
2019/02/19	2	29.95	1	29.95	30.10	1	6,514	0.02%
2019/02/18	6	30.05	12	30.02	30.35	-6	6,402	-0.09%
2019/02/15	3	28.97	1	28.90	28.95	2	6,161	0.03%
2019/02/14	1	28.75	4	28.84	28.70	-3	6,005	-0.05%
2019/02/13	8	29.10	17	28.79	29.10	-9	5,835	-0.15%
2019/02/12	23	27.54	36	27.77	27.70	-13	5,516	-0.24%
2019/02/11	0	0.00	9	26.57	26.95	-9	5,120	-0.18%
2019/01/30	18	25.59	17	25.60	25.05	1	4,825	0.02%
2019/01/28	3	25.05	0	0.00	24.80	3	4,675	0.06%
2019/01/25	1	25.05	0	0.00	25.05	1	4,631	0.02%
2019/01/24	0	0.00	1	25.25	25.40	-1	4,551	-0.02%
2019/01/23	0	0.00	3	25.30	25.35	-3	4,549	-0.07%
2019/01/22	1	25.20	0	0.00	25.20	1	4,570	0.02%
2019/01/21	10	25.45	0	0.00	26.10	10	4,428	0.23%
2019/01/18	2	25.33	0	0.00	25.45	2	4,385	0.05%
2019/01/17	1	25.40	0	0.00	25.50	1	4,385	0.02%
2019/01/14	0	0.00	12	26.33	26.20	-12	4,274	-0.28%
2019/01/11	0	0.00	4	26.08	26.40	-4	4,041	-0.10%
2019/01/10	2	25.45	5	25.85	25.75	-3	3,931	-0.08%
2019/01/09	8	25.54	2	25.50	25.60	6	3,900	0.15%
2019/01/08	4	25.81	3	25.75	25.75	1	3,825	0.03%
2019/01/07	16	25.15	15	25.21	25.10	1	3,713	0.03%
2019/01/04	0	0.00	7	24.13	24.20	-7	3,713	-0.19%
2019/01/03	5	25.27	1	25.00	24.95	4	3,699	0.11%
2019/01/02	2	25.48	5	25.75	25.65	-3	3,744	-0.08%
2018/12/28	1	24.90	0	0.00	25.25	1	3,649	0.03%
2018/12/27	5	25.35	1	25.25	24.75	4	3,635	0.11%
2018/12/26	1	24.70	7.4	24.99	24.65	-6.4	3,569	-0.18%
2018/12/25	7	25.75	2	25.05	25.50	5	3,481	0.14%
2018/12/24	9.4	25.97	25	26.04	26.30	-15.6	3,306	-0.47%
2018/12/22	1	24.20	2	24.45	25.15	-1	3,061	-0.03%
2018/12/21	4	23.60	0	0.00	24.10	4	3,010	0.13%
2018/12/20	3	23.52	0	0.00	23.45	3	3,039	0.10%
2018/12/19	2	24.50	0	0.00	24.25	2	3,053	0.07%
2018/12/18	2	24.00	0	0.00	24.30	2	3,002	0.07%
2018/12/14	9	24.92	16	24.79	25.10	-7	2,794	-0.25%
2018/12/13	3	24.37	3	24.30	24.20	0	2,719	0.00%
2018/12/12	1	24.20	0	0.00	24.25	1	2,699	0.04%
2018/12/11	3	24.53	7	24.21	24.10	-4	2,677	-0.15%
2018/12/10	10	24.27	19	24.09	24.55	-9	2,628	-0.34%
2018/12/07	6	23.50	0	0.00	24.40	6	2,518	0.24%
2018/12/06	2	23.45	0	0.00	23.35	2	2,449	0.08%
2018/12/05	0	0.00	1	23.95	24.50	-1	2,391	-0.04%
2018/12/04	11	24.41	9	24.61	24.35	2	2,368	0.08%
2018/12/03	16	24.78	7	24.90	24.90	9	2,341	0.38%
2018/11/30	1	22.90	2	23.03	23.25	-1	2,190	-0.05%
2018/11/29	1	22.85	3	22.65	22.65	-2	2,087	-0.10%
2018/11/28	4	22.56	0	0.00	22.50	4	2,059	0.19%
2018/11/23	1	21.45	0	0.00	21.25	1	2,359	0.04%
2018/11/22	0	0.00	3	21.75	21.60	-3	2,481	-0.12%
2018/11/21	6	21.66	2	21.83	21.85	4	2,486	0.16%
2018/11/20	2	22.05	2	22.05	22.00	0	2,474	0.00%
2018/11/19	7	22.07	2	22.58	22.80	5	2,428	0.21%
2018/11/16	1	21.90	1	22.40	21.90	0	2,370	0.00%
2018/11/05	1	21.25	0	0.00	21.20	1	2,519	0.04%
2018/10/31	0	0.00	1	21.10	21.20	-1	2,543	-0.04%
2018/10/30	1	20.65	0	0.00	20.60	1	2,544	0.04%
2018/10/25	1	20.20	12	20.19	20.00	-11	2,613	-0.42%
2018/10/23	0	0.00	10	21.10	21.10	-10	2,624	-0.38%
2018/10/17	11	22.77	1	22.80	22.35	10	2,703	0.37%
2018/10/16	5	22.55	0	0.00	22.15	5	2,697	0.19%
2018/10/15	1	22.30	1	22.45	22.00	0	2,695	0.00%
2018/10/12	12	22.08	0	0.00	22.45	12	2,691	0.45%
2018/10/09	2	26.20	4	25.48	25.45	-2	2,708	-0.07%
2018/10/08	4	26.03	0	0.00	26.15	4	2,631	0.15%
2018/10/04	2	27.48	2	27.73	27.25	0	2,592	0.00%
2018/10/03	1	27.55	0	0.00	27.55	1	2,591	0.04%
2018/10/02	2	28.13	4	28.19	27.95	-2	2,632	-0.08%
2018/10/01	17	27.83	22	27.95	28.05	-5	2,591	-0.19%
2018/09/27	1	26.90	1.1	27.18	26.75	-0.1	2,543	0.00%
2018/09/26	3	27.87	2	28.05	27.95	1	2,481	0.04%
2018/09/25	1	27.80	21	27.90	27.90	-20	2,447	-0.82%
2018/09/21	0.1	28.00	0	0.00	28.00	0.1	2,424	0.00%
2018/09/20	0	0.00	30	27.82	27.75	-30	2,410	-1.24%
2018/09/19	0	0.00	6	27.83	27.75	-6	2,418	-0.25%
2018/09/14	0	0.00	2	28.43	28.40	-2	2,452	-0.08%
2018/09/13	2	27.95	44	28.10	28.20	-42	2,454	-1.71%
2018/09/12	12	27.56	0	0.00	27.60	12	2,485	0.48%
2018/09/11	0	0.00	1	27.65	27.60	-1	2,653	-0.04%
2018/09/10	1	27.20	0	0.00	27.05	1	2,687	0.04%
2018/09/07	6	28.16	0	0.00	27.70	6	2,691	0.22%
2018/09/06	10	28.30	11	28.27	28.25	-1	2,696	-0.04%
2018/09/05	10	28.80	0	0.00	28.60	10	2,744	0.36%
2018/09/03	22	29.13	0	0.00	28.60	22	2,875	0.77%
2018/08/31	6	28.88	5	28.95	29.25	1	2,797	0.04%
2018/08/30	1	28.30	24	28.40	28.60	-23	2,678	-0.86%
2018/08/29	98	28.51	74	28.40	28.40	24	2,701	0.89%
2018/08/28	11	27.55	8	27.95	28.00	3	2,668	0.11%
2018/08/27	9	27.40	24	27.40	27.50	-15	2,956	-0.51%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/23	31	27.10	1	27.05	27.05	30	3,150	0.95%
2018/08/22	1	26.95	0	0.00	26.90	1	3,161	0.03%
2018/08/20	1	26.80	4	26.95	26.90	-3	3,207	-0.09%
2018/08/17	4	27.49	20	27.50	27.45	-16	3,245	-0.49%
2018/08/15	21	27.00	0	0.00	27.00	21	3,210	0.65%
2018/08/14	0	0.00	4	27.50	27.55	-4	3,246	-0.12%
2018/08/13	19	27.62	4	28.69	27.70	15	3,268	0.46%
2018/08/10	10	29.15	3	29.02	29.15	7	3,206	0.22%
2018/08/09	15	28.70	0	0.00	28.80	15	3,120	0.48%
2018/08/08	0	0.00	4	29.13	29.15	-4	3,105	-0.13%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	4	29.08	0	0.00	28.95	4	3,107	0.13%
2018/08/01	17	29.41	17	29.57	29.30	0	3,200	0.00%
2018/07/31	1	28.55	0	0.00	28.90	1	3,125	0.03%
2018/07/30	2	28.65	0	0.00	28.50	2	3,174	0.06%
2018/07/26	0	0.00	20	28.60	28.80	-20	3,088	-0.65%
2018/07/25	2	27.85	2	28.20	28.00	0	3,050	0.00%
2018/07/20	2	27.95	0	0.00	27.60	2	3,053	0.07%
2018/07/19	1	27.90	0	0.00	27.75	1	3,056	0.03%
2018/07/18	25	28.22	2	28.08	28.25	23	3,068	0.75%
2018/07/09	2	27.15	0	0.00	27.55	2	2,969	0.07%
2018/07/06	6	27.36	0	0.00	27.00	6	2,981	0.20%
2018/07/05	5	27.75	0	0.00	27.40	5	2,965	0.17%
2018/07/04	0	0.00	22	27.51	27.60	-22	2,968	-0.74%
2018/07/03	2	27.90	2	27.95	27.60	0	2,968	0.00%
2018/06/29	10	28.70	0	0.00	28.65	10	2,968	0.34%
2018/06/28	3	28.28	100	28.28	28.20	-97	2,964	-3.27%
2018/06/27	1	28.60	4	29.00	28.65	-3	3,023	-0.10%
2018/06/26	0	0.00	47	28.91	29.00	-47	3,000	-1.57%
2018/06/22	2	29.80	0	0.00	29.80	2	2,994	0.07%
2018/06/21	0	0.00	5	29.59	30.35	-5	2,983	-0.17%
2018/06/20	5	30.75	5	30.60	29.60	0	2,984	0.00%
2018/06/19	0	0.00	2	30.05	30.20	-2	2,875	-0.07%
2018/06/15	1	30.90	12	30.80	30.65	-11	2,881	-0.38%
2018/06/14	3	30.80	15	30.68	30.60	-12	2,873	-0.42%
2018/06/13	1	30.80	2	30.80	30.50	-1	2,885	-0.03%
2018/06/12	0	0.00	10	31.10	31.35	-10	2,876	-0.35%
2018/06/11	1	31.35	8	31.16	31.20	-7	2,812	-0.25%
2018/06/08	17	31.96	8	31.89	31.65	9	2,811	0.32%
2018/06/07	0	0.00	3	31.42	31.35	-3	2,678	-0.11%
2018/06/06	0	0.00	5	31.30	31.40	-5	2,640	-0.19%
2018/06/05	10	31.20	1	31.05	31.20	9	2,628	0.34%
2018/06/04	24	32.04	13	32.12	31.65	11	2,549	0.43%
2018/06/01	5	30.34	1	30.10	30.30	4	2,257	0.18%
2018/05/30	0	0.00	5	28.60	28.90	-5	2,151	-0.23%
2018/05/25	0	0.00	2	29.43	29.50	-2	2,242	-0.09%
2018/05/24	0	0.00	2	28.85	29.10	-2	2,234	-0.09%
2018/05/23	0	0.00	3	29.00	28.85	-3	2,352	-0.13%
2018/05/22	10	29.19	0	0.00	29.25	10	2,352	0.43%
2018/05/21	0	0.00	4	28.60	29.15	-4	2,324	-0.17%
2018/05/08	14	28.50	10	28.21	28.20	4	2,506	0.16%
2018/05/07	0	0.00	1	27.45	28.00	-1	2,537	-0.04%
2018/05/03	3	26.95	0	0.00	26.85	3	2,768	0.11%
2018/04/30	2	27.00	0	0.00	27.05	2	2,888	0.07%
2018/04/25	0	0.00	5	26.75	26.80	-5	2,926	-0.17%
2018/04/24	5	26.55	1	26.45	26.25	4	2,944	0.14%
2018/03/30	0	0.00	9	30.10	29.90	-9	4,279	-0.21%
2018/03/28	0	0.00	18	29.10	29.00	-18	4,469	-0.40%
2018/03/26	3	28.90	0	0.00	29.10	3	4,586	0.07%
2018/03/23	6	29.13	0	0.00	29.00	6	4,671	0.13%
2018/03/22	4	30.43	0	0.00	30.30	4	4,828	0.08%
2018/03/21	1	30.55	1	30.70	30.50	0	4,818	0.00%
2018/03/19	5	30.55	3	30.35	30.35	2	5,214	0.04%
2018/03/15	2	30.80	3	30.82	30.80	-1	5,355	-0.02%
2018/03/14	7	30.65	11	30.42	30.70	-4	5,500	-0.07%
2018/03/13	11	30.02	1	29.85	30.20	10	5,568	0.18%
2018/03/12	1	29.80	0	0.00	29.80	1	5,707	0.02%
2018/03/07	5	29.60	5	29.55	29.50	0	6,570	0.00%
2018/03/06	2	29.85	0	0.00	29.90	2	7,139	0.03%
2018/03/05	0	0.00	5	30.20	29.50	-5	7,613	-0.07%
2018/03/01	5	29.60	3	29.55	30.05	2	9,335	0.02%
2018/02/27	4	29.65	5	30.45	29.55	-1	9,780	-0.01%
2018/02/26	6	29.16	3	29.32	29.25	3	10,582	0.03%
2018/02/23	4	29.71	1	29.50	29.70	3	11,142	0.03%
2018/02/21	0	0.00	1	27.65	28.10	-1	11,123	-0.01%
2018/02/06	3	28.02	3	27.75	27.00	0	11,193	0.00%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	12	31.33	12	30.89	30.55	0	11,193	0.00%
2018/01/31	0	0.00	2	30.83	30.95	-2	11,212	-0.02%
2018/01/30	6	30.28	1	30.20	30.20	5	11,213	0.04%
2018/01/29	1	30.85	1	30.90	30.90	0	11,289	0.00%
2018/01/26	6	32.08	11	31.85	31.60	-5	11,299	-0.04%
2018/01/25	2	31.48	0	0.00	31.00	2	11,107	0.02%
2018/01/18	0	0.00	7	30.55	30.30	-7	11,552	-0.06%
2018/01/17	1	30.75	0	0.00	30.60	1	11,573	0.01%
2018/01/12	2	30.65	0	0.00	30.65	2	11,600	0.02%
2018/01/11	3	29.80	1	29.90	29.90	2	11,760	0.02%
2018/01/10	5	30.52	0	0.00	30.20	5	11,766	0.04%
2018/01/08	3	31.47	8	31.62	31.00	-5	11,802	-0.04%
2018/01/04	7	32.16	1	32.15	32.20	6	11,692	0.05%
2018/01/03	13	33.26	6	33.98	32.55	7	11,661	0.06%
2018/01/02	5	33.05	19	32.94	33.50	-14	11,490	-0.12%